{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":58.9,"high":72.4,"low":39.1,"close":47.75},"depth":{"buy":[{"quantity":525,"price":45.95,"orders":1},{"quantity":525,"price":45.9,"orders":1},{"quantity":525,"price":45.65,"orders":1},{"quantity":525,"price":45.5,"orders":1},{"quantity":1050,"price":45.35,"orders":1}],"sell":[{"quantity":525,"price":47.85,"orders":1},{"quantity":525,"price":47.9,"orders":1},{"quantity":525,"price":48.0,"orders":1},{"quantity":525,"price":48.1,"orders":1},{"quantity":525,"price":48.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":47.75,"volume":185850,"average_price":52.95,"oi":86625.0,"net_change":-3.0,"total_buy_quantity":78750.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.65,"last_trade_time":"1755078773151","oi_day_high":87150.0,"oi_day_low":68250.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":24.65,"high":24.65,"low":15.0,"close":19.8},"depth":{"buy":[{"quantity":625,"price":19.6,"orders":1},{"quantity":625,"price":19.55,"orders":1},{"quantity":625,"price":19.25,"orders":1},{"quantity":625,"price":19.2,"orders":1},{"quantity":625,"price":19.15,"orders":1}],"sell":[{"quantity":1250,"price":19.9,"orders":2},{"quantity":625,"price":20.55,"orders":1},{"quantity":625,"price":20.6,"orders":1},{"quantity":625,"price":20.65,"orders":1},{"quantity":625,"price":20.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":19.8,"volume":214375,"average_price":17.53,"oi":256875.0,"net_change":-4.85,"total_buy_quantity":151875.0,"total_sell_quantity":94375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1755079068551","oi_day_high":263125.0,"oi_day_low":255625.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":11.75,"high":15.5,"low":9.6,"close":9.5},"depth":{"buy":[{"quantity":1200,"price":9.5,"orders":1},{"quantity":1200,"price":9.45,"orders":1},{"quantity":1200,"price":9.25,"orders":1},{"quantity":1200,"price":9.15,"orders":1},{"quantity":1200,"price":9.1,"orders":1}],"sell":[{"quantity":1200,"price":9.8,"orders":1},{"quantity":2400,"price":9.85,"orders":1},{"quantity":1200,"price":10.05,"orders":1},{"quantity":1200,"price":10.1,"orders":1},{"quantity":2400,"price":10.15,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":9.5,"volume":121200,"average_price":12.26,"oi":248400.0,"net_change":-4.45,"total_buy_quantity":253200.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1755079192104","oi_day_high":253200.0,"oi_day_low":241200.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":13.2,"high":14.05,"low":8.6,"close":9.0},"depth":{"buy":[{"quantity":475,"price":8.95,"orders":1},{"quantity":475,"price":8.9,"orders":1},{"quantity":1425,"price":8.85,"orders":2},{"quantity":475,"price":8.8,"orders":1},{"quantity":2850,"price":8.75,"orders":2}],"sell":[{"quantity":1900,"price":9.3,"orders":4},{"quantity":1900,"price":9.35,"orders":4},{"quantity":1425,"price":9.4,"orders":3},{"quantity":950,"price":9.45,"orders":2},{"quantity":1900,"price":9.5,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":9.0,"volume":798475,"average_price":9.87,"oi":993700.0,"net_change":-3.55,"total_buy_quantity":513950.0,"total_sell_quantity":163875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1755079196446","oi_day_high":1022200.0,"oi_day_low":950000.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":4.5,"high":5.35,"low":2.8,"close":3.25},"depth":{"buy":[{"quantity":6750,"price":3.25,"orders":3},{"quantity":24750,"price":3.2,"orders":6},{"quantity":15750,"price":3.15,"orders":7},{"quantity":22500,"price":3.1,"orders":5},{"quantity":54000,"price":3.05,"orders":6}],"sell":[{"quantity":22500,"price":3.35,"orders":6},{"quantity":29250,"price":3.4,"orders":9},{"quantity":20250,"price":3.45,"orders":5},{"quantity":9000,"price":3.5,"orders":4},{"quantity":27000,"price":3.55,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":3.25,"volume":9094500,"average_price":3.39,"oi":2283750.0,"net_change":-3.15,"total_buy_quantity":1271250.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1755079176740","oi_day_high":2358000.0,"oi_day_low":1714500.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":33.9,"high":35.15,"low":29.25,"close":29.25},"depth":{"buy":[{"quantity":2500,"price":28.3,"orders":1},{"quantity":10000,"price":28.25,"orders":4},{"quantity":2500,"price":28.05,"orders":1},{"quantity":10000,"price":28.0,"orders":1},{"quantity":25000,"price":27.45,"orders":1}],"sell":[{"quantity":5000,"price":29.3,"orders":2},{"quantity":2500,"price":29.35,"orders":1},{"quantity":2500,"price":29.4,"orders":1},{"quantity":2500,"price":29.5,"orders":1},{"quantity":2500,"price":29.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":29.25,"volume":50000,"average_price":31.24,"oi":690000.0,"net_change":-6.35,"total_buy_quantity":170000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":15.6,"upper_circuit_limit":55.6,"last_trade_time":"1755079160549","oi_day_high":707500.0,"oi_day_low":690000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":49.1,"high":62.65,"low":42.95,"close":47.4},"depth":{"buy":[{"quantity":500,"price":45.15,"orders":1},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":43.8,"orders":1},{"quantity":2000,"price":43.75,"orders":1},{"quantity":500,"price":43.55,"orders":1}],"sell":[{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.9,"orders":1},{"quantity":500,"price":46.05,"orders":1},{"quantity":500,"price":46.1,"orders":1},{"quantity":500,"price":46.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":47.4,"volume":199000,"average_price":50.72,"oi":215000.0,"net_change":-5.3,"total_buy_quantity":23500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":103.75,"last_trade_time":"1755079141000","oi_day_high":237000.0,"oi_day_low":215000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":9.95,"high":12.25,"low":7.85,"close":8.95},"depth":{"buy":[{"quantity":1650,"price":8.8,"orders":2},{"quantity":1650,"price":8.75,"orders":2},{"quantity":2475,"price":8.7,"orders":3},{"quantity":825,"price":8.65,"orders":1},{"quantity":825,"price":8.6,"orders":1}],"sell":[{"quantity":2475,"price":8.95,"orders":3},{"quantity":2475,"price":9.0,"orders":3},{"quantity":3300,"price":9.05,"orders":4},{"quantity":2475,"price":9.1,"orders":3},{"quantity":2475,"price":9.15,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":8.95,"volume":3351975,"average_price":9.88,"oi":2304225.0,"net_change":-0.1,"total_buy_quantity":365475.0,"total_sell_quantity":575850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1755079193934","oi_day_high":2388375.0,"oi_day_low":2225025.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":26.9,"high":26.9,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":1250,"price":25.75,"orders":1},{"quantity":6250,"price":25.7,"orders":1},{"quantity":5000,"price":25.4,"orders":1},{"quantity":12500,"price":24.0,"orders":1},{"quantity":6250,"price":23.75,"orders":1}],"sell":[{"quantity":1250,"price":28.15,"orders":1},{"quantity":1250,"price":28.2,"orders":1},{"quantity":1250,"price":28.4,"orders":1},{"quantity":6250,"price":28.6,"orders":1},{"quantity":8750,"price":28.65,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":26.9,"volume":0,"average_price":0.0,"oi":237500.0,"net_change":0.0,"total_buy_quantity":108750.0,"total_sell_quantity":125000.0,"lower_circuit_limit":6.9,"upper_circuit_limit":46.9,"last_trade_time":"1754990636000","oi_day_high":237500.0,"oi_day_low":237500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":28.25,"high":34.3,"low":23.1,"close":27.75},"depth":{"buy":[{"quantity":400,"price":27.15,"orders":1},{"quantity":400,"price":26.35,"orders":1},{"quantity":400,"price":26.3,"orders":1},{"quantity":400,"price":26.25,"orders":1},{"quantity":400,"price":26.2,"orders":1}],"sell":[{"quantity":800,"price":27.35,"orders":2},{"quantity":800,"price":27.5,"orders":2},{"quantity":800,"price":27.75,"orders":2},{"quantity":1200,"price":27.85,"orders":2},{"quantity":800,"price":27.9,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":27.75,"volume":355600,"average_price":27.91,"oi":188400.0,"net_change":0.95,"total_buy_quantity":78400.0,"total_sell_quantity":104800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.1,"last_trade_time":"1755079199031","oi_day_high":200000.0,"oi_day_low":177600.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":17.25,"high":19.05,"low":16.1,"close":17.05},"depth":{"buy":[{"quantity":1275,"price":17.05,"orders":1},{"quantity":2550,"price":17.0,"orders":2},{"quantity":1275,"price":16.85,"orders":1},{"quantity":1275,"price":16.8,"orders":1},{"quantity":1275,"price":16.75,"orders":1}],"sell":[{"quantity":1275,"price":17.35,"orders":1},{"quantity":1275,"price":17.45,"orders":1},{"quantity":2550,"price":17.5,"orders":2},{"quantity":1275,"price":17.65,"orders":1},{"quantity":3825,"price":17.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":17.05,"volume":281775,"average_price":17.08,"oi":2965650.0,"net_change":-1.75,"total_buy_quantity":198900.0,"total_sell_quantity":205275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1755078991340","oi_day_high":2986050.0,"oi_day_low":2952900.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":8.45,"high":8.45,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":1000,"price":3.05,"orders":1},{"quantity":25000,"price":3.0,"orders":13},{"quantity":11000,"price":2.95,"orders":7},{"quantity":3000,"price":2.9,"orders":2},{"quantity":1000,"price":2.85,"orders":1}],"sell":[{"quantity":5000,"price":3.15,"orders":5},{"quantity":3000,"price":3.2,"orders":3},{"quantity":4000,"price":3.25,"orders":4},{"quantity":3000,"price":3.3,"orders":3},{"quantity":2000,"price":3.35,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":3.1,"volume":1335000,"average_price":4.48,"oi":567000.0,"net_change":-6.6,"total_buy_quantity":323000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1755079198829","oi_day_high":576000.0,"oi_day_low":505000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":9.2,"high":12.8,"low":7.15,"close":12.65},"depth":{"buy":[{"quantity":1250,"price":12.0,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.7,"orders":1},{"quantity":10000,"price":11.6,"orders":1},{"quantity":1250,"price":11.55,"orders":1}],"sell":[{"quantity":2500,"price":12.35,"orders":1},{"quantity":1250,"price":12.8,"orders":1},{"quantity":1250,"price":12.9,"orders":1},{"quantity":1250,"price":12.95,"orders":1},{"quantity":6250,"price":13.0,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":12.65,"volume":1257500,"average_price":9.51,"oi":606250.0,"net_change":5.0,"total_buy_quantity":302500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1755079196620","oi_day_high":607500.0,"oi_day_low":496250.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":79.0,"high":92.15,"low":69.0,"close":75.45},"depth":{"buy":[{"quantity":175,"price":74.45,"orders":1},{"quantity":175,"price":74.4,"orders":1},{"quantity":175,"price":69.35,"orders":1},{"quantity":175,"price":69.25,"orders":1},{"quantity":175,"price":69.2,"orders":1}],"sell":[{"quantity":175,"price":76.45,"orders":1},{"quantity":1050,"price":76.5,"orders":1},{"quantity":175,"price":76.55,"orders":1},{"quantity":175,"price":77.95,"orders":1},{"quantity":175,"price":78.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":75.45,"volume":33425,"average_price":81.2,"oi":34475.0,"net_change":16.35,"total_buy_quantity":57050.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.0,"last_trade_time":"1755079131338","oi_day_high":35700.0,"oi_day_low":33425.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":16.15,"high":18.0,"low":11.0,"close":12.1},"depth":{"buy":[{"quantity":425,"price":11.55,"orders":1},{"quantity":425,"price":11.5,"orders":1},{"quantity":425,"price":11.45,"orders":1},{"quantity":850,"price":11.4,"orders":1},{"quantity":425,"price":11.35,"orders":1}],"sell":[{"quantity":425,"price":12.1,"orders":1},{"quantity":425,"price":12.15,"orders":1},{"quantity":425,"price":12.5,"orders":1},{"quantity":425,"price":12.55,"orders":1},{"quantity":425,"price":12.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":12.1,"volume":144500,"average_price":12.89,"oi":107525.0,"net_change":-1.85,"total_buy_quantity":133450.0,"total_sell_quantity":76925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1755079199021","oi_day_high":127500.0,"oi_day_low":107525.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":33.05,"high":33.05,"low":23.0,"close":27.8},"depth":{"buy":[{"quantity":450,"price":26.3,"orders":1},{"quantity":450,"price":26.05,"orders":1},{"quantity":450,"price":26.0,"orders":1},{"quantity":450,"price":25.3,"orders":1},{"quantity":450,"price":25.25,"orders":1}],"sell":[{"quantity":450,"price":27.7,"orders":1},{"quantity":450,"price":27.75,"orders":1},{"quantity":450,"price":27.9,"orders":1},{"quantity":450,"price":28.0,"orders":1},{"quantity":450,"price":28.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":27.8,"volume":148050,"average_price":25.55,"oi":149850.0,"net_change":-12.7,"total_buy_quantity":81450.0,"total_sell_quantity":83250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.85,"last_trade_time":"1755079170954","oi_day_high":155250.0,"oi_day_low":142650.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":7.75,"high":27.95,"low":6.6,"close":22.05},"depth":{"buy":[{"quantity":1400,"price":22.0,"orders":2},{"quantity":1400,"price":21.35,"orders":2},{"quantity":2800,"price":19.4,"orders":1},{"quantity":7000,"price":19.1,"orders":1},{"quantity":700,"price":19.0,"orders":1}],"sell":[{"quantity":700,"price":22.65,"orders":1},{"quantity":1400,"price":22.8,"orders":2},{"quantity":1400,"price":23.0,"orders":2},{"quantity":700,"price":23.3,"orders":1},{"quantity":4900,"price":24.9,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":22.05,"volume":2032100,"average_price":18.48,"oi":369600.0,"net_change":13.55,"total_buy_quantity":169400.0,"total_sell_quantity":86100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.35,"last_trade_time":"1755079187224","oi_day_high":418600.0,"oi_day_low":340200.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":6.8,"high":9.5,"low":6.35,"close":8.45},"depth":{"buy":[{"quantity":950,"price":8.35,"orders":2},{"quantity":1900,"price":8.3,"orders":4},{"quantity":2375,"price":8.25,"orders":5},{"quantity":1425,"price":8.2,"orders":3},{"quantity":950,"price":8.15,"orders":2}],"sell":[{"quantity":475,"price":8.5,"orders":1},{"quantity":5225,"price":8.55,"orders":2},{"quantity":13775,"price":8.6,"orders":4},{"quantity":1900,"price":8.65,"orders":4},{"quantity":950,"price":8.7,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":8.45,"volume":1611200,"average_price":7.45,"oi":1139050.0,"net_change":1.75,"total_buy_quantity":359575.0,"total_sell_quantity":173850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1755079189829","oi_day_high":1304825.0,"oi_day_low":1127175.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":1.3,"high":1.6,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":41850,"price":1.3,"orders":4},{"quantity":41850,"price":1.25,"orders":6},{"quantity":55800,"price":1.2,"orders":5},{"quantity":62775,"price":1.15,"orders":6},{"quantity":27900,"price":1.1,"orders":4}],"sell":[{"quantity":27900,"price":1.35,"orders":4},{"quantity":55800,"price":1.4,"orders":7},{"quantity":27900,"price":1.45,"orders":4},{"quantity":41850,"price":1.5,"orders":3},{"quantity":27900,"price":1.55,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":1.25,"volume":3675825,"average_price":1.33,"oi":9332550.0,"net_change":0.05,"total_buy_quantity":5273100.0,"total_sell_quantity":1478700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755079181901","oi_day_high":9409275.0,"oi_day_low":9269775.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":228.0,"high":267.2,"low":181.6,"close":248.0},"depth":{"buy":[{"quantity":75,"price":242.7,"orders":1},{"quantity":75,"price":242.65,"orders":1},{"quantity":75,"price":241.1,"orders":1},{"quantity":75,"price":241.05,"orders":1},{"quantity":450,"price":241.0,"orders":2}],"sell":[{"quantity":75,"price":258.9,"orders":1},{"quantity":150,"price":258.95,"orders":2},{"quantity":75,"price":259.0,"orders":1},{"quantity":150,"price":262.05,"orders":1},{"quantity":75,"price":269.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":248.0,"volume":75300,"average_price":222.57,"oi":32400.0,"net_change":31.6,"total_buy_quantity":20100.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":517.2,"last_trade_time":"1755079169859","oi_day_high":42225.0,"oi_day_low":32400.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.4,"high":2.1,"low":1.35,"close":1.95},"depth":{"buy":[{"quantity":67500,"price":1.85,"orders":5},{"quantity":27000,"price":1.8,"orders":2},{"quantity":121500,"price":1.75,"orders":2},{"quantity":175500,"price":1.7,"orders":6},{"quantity":135000,"price":1.65,"orders":5}],"sell":[{"quantity":54000,"price":1.95,"orders":4},{"quantity":135000,"price":2.0,"orders":10},{"quantity":175500,"price":2.05,"orders":5},{"quantity":148500,"price":2.1,"orders":4},{"quantity":81000,"price":2.15,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.95,"volume":12595500,"average_price":1.75,"oi":6318000.0,"net_change":0.7,"total_buy_quantity":1944000.0,"total_sell_quantity":2011500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755079183297","oi_day_high":6723000.0,"oi_day_low":6183000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":312.85,"high":328.75,"low":289.45,"close":310.75},"depth":{"buy":[{"quantity":175,"price":293.35,"orders":1},{"quantity":175,"price":293.3,"orders":1},{"quantity":175,"price":293.25,"orders":1},{"quantity":175,"price":293.2,"orders":1},{"quantity":175,"price":292.05,"orders":1}],"sell":[{"quantity":350,"price":297.7,"orders":2},{"quantity":175,"price":297.75,"orders":1},{"quantity":175,"price":297.8,"orders":1},{"quantity":175,"price":298.2,"orders":1},{"quantity":175,"price":298.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":310.75,"volume":3325,"average_price":308.96,"oi":13650.0,"net_change":57.55,"total_buy_quantity":22925.0,"total_sell_quantity":21000.0,"lower_circuit_limit":59.0,"upper_circuit_limit":447.4,"last_trade_time":"1755076846827","oi_day_high":14175.0,"oi_day_low":13650.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":1.4,"high":2.0,"low":1.4,"close":2.0},"depth":{"buy":[{"quantity":2000,"price":1.85,"orders":2},{"quantity":4000,"price":1.8,"orders":4},{"quantity":2000,"price":1.75,"orders":2},{"quantity":9000,"price":1.7,"orders":4},{"quantity":1000,"price":1.65,"orders":1}],"sell":[{"quantity":4000,"price":2.1,"orders":4},{"quantity":2000,"price":2.15,"orders":2},{"quantity":3000,"price":2.2,"orders":3},{"quantity":5000,"price":2.25,"orders":2},{"quantity":9000,"price":2.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":2.0,"volume":23000,"average_price":1.66,"oi":208000.0,"net_change":0.65,"total_buy_quantity":200000.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755079110172","oi_day_high":208000.0,"oi_day_low":198000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":1250,"price":198.65,"orders":2},{"quantity":250,"price":198.6,"orders":1},{"quantity":1000,"price":198.55,"orders":1},{"quantity":250,"price":197.5,"orders":1},{"quantity":2500,"price":196.65,"orders":1}],"sell":[{"quantity":250,"price":220.35,"orders":1},{"quantity":1000,"price":220.7,"orders":1},{"quantity":2500,"price":224.75,"orders":1},{"quantity":2500,"price":236.65,"orders":1},{"quantity":1250,"price":238.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":16500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":143.25,"upper_circuit_limit":359.75,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":349.65,"high":409.6,"low":275.0,"close":339.25},"depth":{"buy":[{"quantity":50,"price":335.05,"orders":1},{"quantity":50,"price":335.0,"orders":1},{"quantity":50,"price":306.8,"orders":1},{"quantity":250,"price":306.75,"orders":1},{"quantity":600,"price":301.0,"orders":2}],"sell":[{"quantity":50,"price":353.8,"orders":1},{"quantity":100,"price":353.85,"orders":2},{"quantity":50,"price":353.9,"orders":1},{"quantity":50,"price":354.9,"orders":1},{"quantity":200,"price":400.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":339.25,"volume":37200,"average_price":344.36,"oi":118700.0,"net_change":13.7,"total_buy_quantity":16400.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":659.05,"last_trade_time":"1755079170000","oi_day_high":120500.0,"oi_day_low":118700.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":10.95,"high":12.45,"low":10.2,"close":10.8},"depth":{"buy":[{"quantity":3950,"price":10.85,"orders":2},{"quantity":3950,"price":10.8,"orders":2},{"quantity":7900,"price":10.75,"orders":4},{"quantity":3950,"price":10.7,"orders":2},{"quantity":3950,"price":10.65,"orders":2}],"sell":[{"quantity":1975,"price":11.05,"orders":1},{"quantity":3950,"price":11.1,"orders":1},{"quantity":1975,"price":11.15,"orders":1},{"quantity":7900,"price":11.2,"orders":3},{"quantity":1975,"price":11.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":10.8,"volume":365375,"average_price":11.34,"oi":847275.0,"net_change":-0.05,"total_buy_quantity":373275.0,"total_sell_quantity":319950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1755079190560","oi_day_high":853200.0,"oi_day_low":819625.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":107.55,"high":120.0,"low":100.0,"close":105.6},"depth":{"buy":[{"quantity":3400,"price":103.1,"orders":2},{"quantity":850,"price":103.05,"orders":2},{"quantity":425,"price":102.95,"orders":1},{"quantity":850,"price":102.9,"orders":2},{"quantity":425,"price":102.85,"orders":1}],"sell":[{"quantity":425,"price":108.85,"orders":1},{"quantity":425,"price":108.9,"orders":1},{"quantity":425,"price":109.0,"orders":1},{"quantity":425,"price":109.05,"orders":1},{"quantity":425,"price":109.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":105.6,"volume":66300,"average_price":111.74,"oi":166175.0,"net_change":-26.3,"total_buy_quantity":45475.0,"total_sell_quantity":42075.0,"lower_circuit_limit":70.0,"upper_circuit_limit":193.8,"last_trade_time":"1755077789045","oi_day_high":176800.0,"oi_day_low":165325.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":55.35,"high":80.0,"low":55.35,"close":75.1},"depth":{"buy":[{"quantity":225,"price":72.0,"orders":1},{"quantity":225,"price":71.95,"orders":1},{"quantity":225,"price":71.9,"orders":1},{"quantity":225,"price":71.85,"orders":1},{"quantity":225,"price":69.95,"orders":1}],"sell":[{"quantity":225,"price":76.5,"orders":1},{"quantity":4050,"price":88.05,"orders":1},{"quantity":2250,"price":89.85,"orders":1},{"quantity":9000,"price":102.35,"orders":1},{"quantity":225,"price":104.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":75.1,"volume":13725,"average_price":67.11,"oi":63450.0,"net_change":19.75,"total_buy_quantity":48600.0,"total_sell_quantity":17775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.0,"last_trade_time":"1755079189681","oi_day_high":67950.0,"oi_day_low":63450.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":14.0,"high":15.0,"low":13.0,"close":14.6},"depth":{"buy":[{"quantity":3175,"price":14.1,"orders":1},{"quantity":9525,"price":14.05,"orders":3},{"quantity":3175,"price":13.65,"orders":1},{"quantity":3175,"price":13.6,"orders":1},{"quantity":38100,"price":13.5,"orders":1}],"sell":[{"quantity":3175,"price":15.15,"orders":1},{"quantity":3175,"price":18.0,"orders":1},{"quantity":3175,"price":27.3,"orders":1},{"quantity":3175,"price":27.5,"orders":1},{"quantity":3175,"price":27.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":14.6,"volume":41275,"average_price":13.77,"oi":787400.0,"net_change":3.0,"total_buy_quantity":190500.0,"total_sell_quantity":28575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1755079119692","oi_day_high":825500.0,"oi_day_low":787400.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.25,"high":3.35,"low":2.35,"close":2.5},"depth":{"buy":[{"quantity":3600,"price":2.5,"orders":1},{"quantity":10800,"price":2.45,"orders":3},{"quantity":10800,"price":2.4,"orders":3},{"quantity":18000,"price":2.35,"orders":5},{"quantity":32400,"price":2.3,"orders":2}],"sell":[{"quantity":10800,"price":2.6,"orders":3},{"quantity":14400,"price":2.65,"orders":4},{"quantity":18000,"price":2.7,"orders":5},{"quantity":43200,"price":2.75,"orders":5},{"quantity":10800,"price":2.8,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":2.5,"volume":565200,"average_price":2.71,"oi":612000.0,"net_change":-0.5,"total_buy_quantity":810000.0,"total_sell_quantity":795600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755078820593","oi_day_high":619200.0,"oi_day_low":547200.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.8,"high":2.3,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":37100,"price":1.95,"orders":3},{"quantity":83475,"price":1.9,"orders":4},{"quantity":18550,"price":1.85,"orders":2},{"quantity":18550,"price":1.8,"orders":2},{"quantity":9275,"price":1.75,"orders":1}],"sell":[{"quantity":27825,"price":2.05,"orders":3},{"quantity":27825,"price":2.1,"orders":3},{"quantity":9275,"price":2.15,"orders":1},{"quantity":18550,"price":2.2,"orders":2},{"quantity":64925,"price":2.25,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.95,"volume":2114700,"average_price":2.11,"oi":3023650.0,"net_change":0.3,"total_buy_quantity":1521100.0,"total_sell_quantity":1010975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755078960412","oi_day_high":3403925.0,"oi_day_low":3014375.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":2.8,"high":3.7,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":7800,"price":3.05,"orders":3},{"quantity":7800,"price":3.0,"orders":3},{"quantity":5200,"price":2.95,"orders":2},{"quantity":5200,"price":2.9,"orders":2},{"quantity":20800,"price":2.85,"orders":3}],"sell":[{"quantity":7800,"price":3.15,"orders":3},{"quantity":7800,"price":3.2,"orders":3},{"quantity":7800,"price":3.25,"orders":3},{"quantity":7800,"price":3.3,"orders":3},{"quantity":5200,"price":3.35,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":3.05,"volume":241800,"average_price":3.2,"oi":639600.0,"net_change":0.3,"total_buy_quantity":288600.0,"total_sell_quantity":392600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755078541750","oi_day_high":670800.0,"oi_day_low":639600.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":575.0,"high":575.0,"low":491.45,"close":502.0},"depth":{"buy":[{"quantity":100,"price":473.85,"orders":1},{"quantity":100,"price":473.8,"orders":1},{"quantity":700,"price":473.75,"orders":1},{"quantity":100,"price":473.7,"orders":1},{"quantity":1000,"price":473.6,"orders":1}],"sell":[{"quantity":100,"price":533.75,"orders":1},{"quantity":500,"price":533.8,"orders":2},{"quantity":100,"price":533.85,"orders":1},{"quantity":300,"price":533.95,"orders":3},{"quantity":1000,"price":534.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":502.0,"volume":3300,"average_price":535.45,"oi":15500.0,"net_change":-131.0,"total_buy_quantity":9900.0,"total_sell_quantity":8700.0,"lower_circuit_limit":351.65,"upper_circuit_limit":914.35,"last_trade_time":"1755078996227","oi_day_high":16400.0,"oi_day_low":15400.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":1.75,"high":1.8,"low":1.2,"close":1.55},"depth":{"buy":[{"quantity":121000,"price":1.65,"orders":10},{"quantity":115500,"price":1.6,"orders":8},{"quantity":115500,"price":1.55,"orders":6},{"quantity":170500,"price":1.5,"orders":11},{"quantity":198000,"price":1.45,"orders":5}],"sell":[{"quantity":49500,"price":1.7,"orders":6},{"quantity":247500,"price":1.75,"orders":9},{"quantity":225500,"price":1.8,"orders":7},{"quantity":198000,"price":1.85,"orders":4},{"quantity":82500,"price":1.9,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":1.55,"volume":7337000,"average_price":1.44,"oi":2387000.0,"net_change":-0.25,"total_buy_quantity":2310000.0,"total_sell_quantity":1688500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755079175657","oi_day_high":2766500.0,"oi_day_low":2348500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":16.95,"high":24.15,"low":16.15,"close":20.8},"depth":{"buy":[{"quantity":1355,"price":20.75,"orders":1},{"quantity":1355,"price":20.7,"orders":1},{"quantity":1355,"price":20.4,"orders":1},{"quantity":2710,"price":20.35,"orders":2},{"quantity":1355,"price":20.15,"orders":1}],"sell":[{"quantity":1355,"price":21.0,"orders":1},{"quantity":1355,"price":21.05,"orders":1},{"quantity":1355,"price":22.05,"orders":1},{"quantity":2710,"price":22.1,"orders":1},{"quantity":1355,"price":22.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":20.8,"volume":233060,"average_price":20.58,"oi":1428170.0,"net_change":1.65,"total_buy_quantity":192410.0,"total_sell_quantity":138210.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1755079198650","oi_day_high":1441720.0,"oi_day_low":1425460.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":31.75,"high":46.75,"low":31.1,"close":38.85},"depth":{"buy":[{"quantity":1700,"price":38.1,"orders":2},{"quantity":850,"price":37.15,"orders":1},{"quantity":850,"price":37.0,"orders":1},{"quantity":1700,"price":35.45,"orders":1},{"quantity":4250,"price":35.1,"orders":1}],"sell":[{"quantity":2550,"price":42.5,"orders":2},{"quantity":850,"price":42.55,"orders":1},{"quantity":850,"price":43.4,"orders":1},{"quantity":1700,"price":43.45,"orders":1},{"quantity":4250,"price":43.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":38.85,"volume":19550,"average_price":40.45,"oi":45900.0,"net_change":7.15,"total_buy_quantity":64600.0,"total_sell_quantity":100300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.35,"last_trade_time":"1755065608210","oi_day_high":58650.0,"oi_day_low":45900.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":22.5,"high":39.25,"low":21.4,"close":35.8},"depth":{"buy":[{"quantity":1400,"price":34.8,"orders":1},{"quantity":1400,"price":34.75,"orders":1},{"quantity":1400,"price":34.7,"orders":1},{"quantity":1400,"price":34.65,"orders":1},{"quantity":1400,"price":34.6,"orders":1}],"sell":[{"quantity":1400,"price":35.4,"orders":1},{"quantity":1400,"price":35.45,"orders":1},{"quantity":1400,"price":35.5,"orders":1},{"quantity":1400,"price":35.6,"orders":1},{"quantity":1400,"price":35.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":35.8,"volume":75600,"average_price":29.62,"oi":175000.0,"net_change":16.95,"total_buy_quantity":196000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1755077142613","oi_day_high":200200.0,"oi_day_low":175000.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":1.4,"high":1.7,"low":1.25,"close":1.5},"depth":{"buy":[{"quantity":1000,"price":1.5,"orders":1},{"quantity":1000,"price":1.45,"orders":1},{"quantity":2000,"price":1.4,"orders":2},{"quantity":2000,"price":1.35,"orders":2},{"quantity":10000,"price":1.3,"orders":3}],"sell":[{"quantity":3000,"price":1.6,"orders":3},{"quantity":2000,"price":1.65,"orders":2},{"quantity":7000,"price":1.7,"orders":6},{"quantity":10000,"price":1.75,"orders":3},{"quantity":2000,"price":1.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":1.5,"volume":36000,"average_price":1.42,"oi":161000.0,"net_change":-0.15,"total_buy_quantity":149000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755077795518","oi_day_high":162000.0,"oi_day_low":153000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":2.25,"high":2.8,"low":1.8,"close":2.5},"depth":{"buy":[{"quantity":37600,"price":2.5,"orders":7},{"quantity":9400,"price":2.45,"orders":2},{"quantity":37600,"price":2.4,"orders":6},{"quantity":37600,"price":2.35,"orders":6},{"quantity":117500,"price":2.3,"orders":6}],"sell":[{"quantity":9400,"price":2.55,"orders":1},{"quantity":98700,"price":2.6,"orders":11},{"quantity":14100,"price":2.65,"orders":3},{"quantity":89300,"price":2.7,"orders":7},{"quantity":108100,"price":2.75,"orders":9}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":2.5,"volume":9432900,"average_price":2.36,"oi":3717700.0,"net_change":0.5,"total_buy_quantity":1391200.0,"total_sell_quantity":1687300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755079179903","oi_day_high":4145400.0,"oi_day_low":3717700.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":17.0,"high":25.0,"low":14.8,"close":16.7},"depth":{"buy":[{"quantity":350,"price":14.65,"orders":1},{"quantity":350,"price":14.6,"orders":1},{"quantity":350,"price":14.25,"orders":1},{"quantity":350,"price":14.2,"orders":1},{"quantity":10500,"price":11.75,"orders":1}],"sell":[{"quantity":350,"price":16.1,"orders":1},{"quantity":350,"price":16.45,"orders":1},{"quantity":700,"price":16.5,"orders":1},{"quantity":350,"price":17.0,"orders":1},{"quantity":7000,"price":19.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":16.7,"volume":19600,"average_price":20.15,"oi":37800.0,"net_change":0.15,"total_buy_quantity":58100.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1755078807009","oi_day_high":42000.0,"oi_day_low":36750.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":7.35,"high":10.45,"low":7.15,"close":9.2},"depth":{"buy":[{"quantity":8550,"price":9.15,"orders":3},{"quantity":14250,"price":9.1,"orders":5},{"quantity":14250,"price":9.05,"orders":5},{"quantity":5700,"price":9.0,"orders":2},{"quantity":2850,"price":8.95,"orders":1}],"sell":[{"quantity":2850,"price":9.2,"orders":1},{"quantity":2850,"price":9.25,"orders":1},{"quantity":19950,"price":9.3,"orders":6},{"quantity":5700,"price":9.35,"orders":2},{"quantity":8550,"price":9.4,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":9.2,"volume":11374350,"average_price":8.54,"oi":2673300.0,"net_change":2.8,"total_buy_quantity":581400.0,"total_sell_quantity":658350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1755079199052","oi_day_high":3588150.0,"oi_day_low":2673300.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":63.8,"high":100.6,"low":62.0,"close":86.25},"depth":{"buy":[{"quantity":425,"price":83.95,"orders":1},{"quantity":425,"price":83.9,"orders":1},{"quantity":425,"price":82.5,"orders":1},{"quantity":425,"price":82.45,"orders":1},{"quantity":425,"price":82.1,"orders":1}],"sell":[{"quantity":425,"price":91.95,"orders":1},{"quantity":425,"price":92.0,"orders":1},{"quantity":425,"price":95.2,"orders":1},{"quantity":1700,"price":95.25,"orders":1},{"quantity":4250,"price":98.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":86.25,"volume":84150,"average_price":79.15,"oi":62900.0,"net_change":27.05,"total_buy_quantity":31450.0,"total_sell_quantity":23375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.65,"last_trade_time":"1755079190047","oi_day_high":91800.0,"oi_day_low":61625.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":8.45,"high":11.4,"low":5.55,"close":7.25},"depth":{"buy":[{"quantity":3125,"price":7.2,"orders":1},{"quantity":9375,"price":7.15,"orders":3},{"quantity":6250,"price":7.1,"orders":2},{"quantity":3125,"price":7.05,"orders":1},{"quantity":3125,"price":7.0,"orders":1}],"sell":[{"quantity":3125,"price":7.25,"orders":1},{"quantity":6250,"price":7.3,"orders":2},{"quantity":9375,"price":7.35,"orders":3},{"quantity":9375,"price":7.4,"orders":3},{"quantity":3125,"price":7.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":7.25,"volume":14390625,"average_price":7.71,"oi":821875.0,"net_change":3.1,"total_buy_quantity":521875.0,"total_sell_quantity":378125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1755079197624","oi_day_high":1637500.0,"oi_day_low":790625.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":65.5,"high":72.75,"low":60.55,"close":61.25},"depth":{"buy":[{"quantity":500,"price":61.75,"orders":1},{"quantity":1000,"price":61.7,"orders":2},{"quantity":500,"price":61.65,"orders":1},{"quantity":500,"price":61.45,"orders":1},{"quantity":500,"price":61.25,"orders":1}],"sell":[{"quantity":500,"price":63.5,"orders":1},{"quantity":500,"price":63.55,"orders":1},{"quantity":500,"price":64.1,"orders":1},{"quantity":500,"price":64.15,"orders":1},{"quantity":500,"price":64.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":61.25,"volume":12000,"average_price":65.87,"oi":94500.0,"net_change":-5.95,"total_buy_quantity":57000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":23.15,"upper_circuit_limit":111.25,"last_trade_time":"1755077094832","oi_day_high":94500.0,"oi_day_low":90500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":4.5,"high":4.9,"low":3.35,"close":3.7},"depth":{"buy":[{"quantity":20250,"price":3.65,"orders":3},{"quantity":33750,"price":3.6,"orders":5},{"quantity":27000,"price":3.55,"orders":4},{"quantity":108000,"price":3.5,"orders":5},{"quantity":13500,"price":3.45,"orders":2}],"sell":[{"quantity":33750,"price":3.75,"orders":5},{"quantity":20250,"price":3.8,"orders":3},{"quantity":6750,"price":3.85,"orders":1},{"quantity":94500,"price":3.9,"orders":3},{"quantity":6750,"price":3.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.7,"volume":648000,"average_price":4.0,"oi":1660500.0,"net_change":-0.55,"total_buy_quantity":891000.0,"total_sell_quantity":1201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1755079024594","oi_day_high":1674000.0,"oi_day_low":1620000.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":15.55,"high":15.6,"low":10.0,"close":10.5},"depth":{"buy":[{"quantity":375,"price":11.75,"orders":1},{"quantity":375,"price":11.25,"orders":1},{"quantity":375,"price":10.95,"orders":1},{"quantity":375,"price":10.9,"orders":1},{"quantity":375,"price":10.3,"orders":1}],"sell":[{"quantity":375,"price":13.4,"orders":1},{"quantity":750,"price":13.45,"orders":2},{"quantity":375,"price":14.0,"orders":1},{"quantity":375,"price":14.45,"orders":1},{"quantity":375,"price":14.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":10.5,"volume":45375,"average_price":12.52,"oi":22500.0,"net_change":-5.1,"total_buy_quantity":115500.0,"total_sell_quantity":74625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1755077248275","oi_day_high":29250.0,"oi_day_low":11250.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":9.0,"high":11.0,"low":6.15,"close":6.45},"depth":{"buy":[{"quantity":725,"price":7.0,"orders":1},{"quantity":725,"price":6.55,"orders":1},{"quantity":725,"price":6.5,"orders":1},{"quantity":2175,"price":6.45,"orders":3},{"quantity":725,"price":6.3,"orders":1}],"sell":[{"quantity":1450,"price":7.95,"orders":1},{"quantity":1450,"price":8.0,"orders":1},{"quantity":1450,"price":9.0,"orders":1},{"quantity":725,"price":9.05,"orders":1},{"quantity":1450,"price":10.0,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":6.45,"volume":208800,"average_price":9.64,"oi":522000.0,"net_change":-0.4,"total_buy_quantity":13050.0,"total_sell_quantity":55100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1755078214749","oi_day_high":711225.0,"oi_day_low":522000.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":2.1,"high":2.65,"low":1.75,"close":2.35},"depth":{"buy":[{"quantity":11700,"price":2.25,"orders":4},{"quantity":17550,"price":2.2,"orders":5},{"quantity":17550,"price":2.15,"orders":5},{"quantity":38025,"price":2.1,"orders":5},{"quantity":46800,"price":2.05,"orders":3}],"sell":[{"quantity":14625,"price":2.35,"orders":5},{"quantity":17550,"price":2.4,"orders":5},{"quantity":26325,"price":2.45,"orders":8},{"quantity":38025,"price":2.5,"orders":5},{"quantity":29250,"price":2.55,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":2.35,"volume":482625,"average_price":2.17,"oi":930150.0,"net_change":0.05,"total_buy_quantity":625950.0,"total_sell_quantity":596700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755079091002","oi_day_high":953550.0,"oi_day_low":909675.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":108.35,"high":117.45,"low":87.45,"close":95.0},"depth":{"buy":[{"quantity":100,"price":94.9,"orders":1},{"quantity":100,"price":94.85,"orders":1},{"quantity":100,"price":94.15,"orders":1},{"quantity":100,"price":94.1,"orders":1},{"quantity":100,"price":94.05,"orders":1}],"sell":[{"quantity":100,"price":96.55,"orders":1},{"quantity":100,"price":96.9,"orders":1},{"quantity":100,"price":96.95,"orders":1},{"quantity":100,"price":97.0,"orders":1},{"quantity":100,"price":98.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":95.0,"volume":106400,"average_price":104.17,"oi":141100.0,"net_change":-19.05,"total_buy_quantity":26900.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.2,"last_trade_time":"1755079076199","oi_day_high":143800.0,"oi_day_low":126600.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":22.6,"high":24.95,"low":17.45,"close":18.35},"depth":{"buy":[{"quantity":825,"price":18.2,"orders":1},{"quantity":1650,"price":18.15,"orders":2},{"quantity":825,"price":17.65,"orders":1},{"quantity":825,"price":17.6,"orders":1},{"quantity":825,"price":17.45,"orders":1}],"sell":[{"quantity":1650,"price":18.55,"orders":2},{"quantity":825,"price":18.6,"orders":1},{"quantity":825,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":2},{"quantity":1650,"price":18.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":18.35,"volume":267300,"average_price":20.78,"oi":476025.0,"net_change":-6.85,"total_buy_quantity":99000.0,"total_sell_quantity":111375.0,"lower_circuit_limit":0.65,"upper_circuit_limit":49.75,"last_trade_time":"1755079123090","oi_day_high":483450.0,"oi_day_low":443025.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":47.95,"high":48.1,"low":37.65,"close":42.6},"depth":{"buy":[{"quantity":175,"price":42.15,"orders":1},{"quantity":350,"price":42.05,"orders":2},{"quantity":175,"price":42.0,"orders":1},{"quantity":175,"price":41.95,"orders":1},{"quantity":875,"price":41.9,"orders":4}],"sell":[{"quantity":175,"price":42.45,"orders":1},{"quantity":350,"price":42.5,"orders":2},{"quantity":175,"price":42.6,"orders":1},{"quantity":175,"price":42.65,"orders":1},{"quantity":350,"price":42.7,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":42.6,"volume":1146425,"average_price":42.18,"oi":631750.0,"net_change":-4.15,"total_buy_quantity":100625.0,"total_sell_quantity":64225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.95,"last_trade_time":"1755079198877","oi_day_high":655200.0,"oi_day_low":437325.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":131.5,"high":131.5,"low":57.1,"close":59.0},"depth":{"buy":[{"quantity":500,"price":58.75,"orders":2},{"quantity":250,"price":58.7,"orders":1},{"quantity":250,"price":58.65,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":500,"price":58.55,"orders":2}],"sell":[{"quantity":250,"price":59.6,"orders":1},{"quantity":1000,"price":60.0,"orders":3},{"quantity":250,"price":60.05,"orders":1},{"quantity":500,"price":60.1,"orders":2},{"quantity":250,"price":60.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":59.0,"volume":663500,"average_price":74.13,"oi":231000.0,"net_change":-70.55,"total_buy_quantity":88500.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.25,"last_trade_time":"1755079187775","oi_day_high":239000.0,"oi_day_low":145500.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.2,"high":1.3,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":58375,"price":1.15,"orders":5},{"quantity":175125,"price":1.1,"orders":8},{"quantity":58375,"price":1.05,"orders":4},{"quantity":81725,"price":1.0,"orders":4},{"quantity":408625,"price":0.95,"orders":8}],"sell":[{"quantity":70050,"price":1.25,"orders":6},{"quantity":151775,"price":1.3,"orders":6},{"quantity":105075,"price":1.35,"orders":7},{"quantity":256850,"price":1.4,"orders":9},{"quantity":11675,"price":1.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.15,"volume":1611150,"average_price":1.18,"oi":2183225.0,"net_change":-0.05,"total_buy_quantity":1646175.0,"total_sell_quantity":1424350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755079164063","oi_day_high":2206575.0,"oi_day_low":1949725.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":18.9,"high":28.0,"low":18.85,"close":24.9},"depth":{"buy":[{"quantity":675,"price":24.7,"orders":1},{"quantity":1350,"price":24.65,"orders":2},{"quantity":675,"price":24.55,"orders":1},{"quantity":675,"price":24.25,"orders":1},{"quantity":675,"price":24.2,"orders":1}],"sell":[{"quantity":675,"price":25.1,"orders":1},{"quantity":675,"price":25.15,"orders":1},{"quantity":675,"price":25.35,"orders":1},{"quantity":135675,"price":25.4,"orders":6},{"quantity":8100,"price":25.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":24.9,"volume":1021275,"average_price":25.17,"oi":614250.0,"net_change":3.0,"total_buy_quantity":279450.0,"total_sell_quantity":258525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.05,"last_trade_time":"1755079197098","oi_day_high":658800.0,"oi_day_low":552825.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":35.95,"high":39.8,"low":35.0,"close":36.3},"depth":{"buy":[{"quantity":1700,"price":35.4,"orders":1},{"quantity":1700,"price":34.5,"orders":1},{"quantity":3400,"price":34.45,"orders":2},{"quantity":1700,"price":34.25,"orders":1},{"quantity":1700,"price":34.2,"orders":1}],"sell":[{"quantity":1700,"price":36.4,"orders":1},{"quantity":1700,"price":36.45,"orders":1},{"quantity":1700,"price":36.5,"orders":1},{"quantity":1700,"price":36.75,"orders":1},{"quantity":6800,"price":37.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":36.3,"volume":81600,"average_price":38.57,"oi":205700.0,"net_change":5.05,"total_buy_quantity":153000.0,"total_sell_quantity":200600.0,"lower_circuit_limit":7.45,"upper_circuit_limit":55.05,"last_trade_time":"1755074782290","oi_day_high":205700.0,"oi_day_low":204000.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.45,"high":1.7,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":15000,"price":1.2,"orders":2},{"quantity":50000,"price":1.15,"orders":7},{"quantity":35000,"price":1.1,"orders":4},{"quantity":25000,"price":1.05,"orders":3},{"quantity":20000,"price":1.0,"orders":4}],"sell":[{"quantity":25000,"price":1.25,"orders":5},{"quantity":35000,"price":1.3,"orders":6},{"quantity":25000,"price":1.35,"orders":4},{"quantity":25000,"price":1.4,"orders":3},{"quantity":20000,"price":1.45,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":1.2,"volume":2335000,"average_price":1.33,"oi":1140000.0,"net_change":-0.05,"total_buy_quantity":615000.0,"total_sell_quantity":860000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755079133566","oi_day_high":1140000.0,"oi_day_low":845000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":3.15,"high":4.55,"low":2.85,"close":3.75},"depth":{"buy":[{"quantity":2500,"price":3.65,"orders":1},{"quantity":2500,"price":3.6,"orders":1},{"quantity":10000,"price":3.55,"orders":4},{"quantity":5000,"price":3.5,"orders":2},{"quantity":7500,"price":3.45,"orders":3}],"sell":[{"quantity":15000,"price":3.7,"orders":2},{"quantity":7500,"price":3.75,"orders":3},{"quantity":5000,"price":3.8,"orders":2},{"quantity":7500,"price":3.85,"orders":3},{"quantity":12500,"price":3.9,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":3.75,"volume":1182500,"average_price":3.79,"oi":427500.0,"net_change":0.95,"total_buy_quantity":540000.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1755079197426","oi_day_high":470000.0,"oi_day_low":397500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.45,"high":3.7,"low":2.7,"close":3.1},"depth":{"buy":[{"quantity":26000,"price":2.95,"orders":5},{"quantity":52000,"price":2.9,"orders":9},{"quantity":10400,"price":2.85,"orders":2},{"quantity":10400,"price":2.8,"orders":2},{"quantity":41600,"price":2.75,"orders":4}],"sell":[{"quantity":20800,"price":3.1,"orders":3},{"quantity":26000,"price":3.15,"orders":5},{"quantity":10400,"price":3.2,"orders":2},{"quantity":10400,"price":3.25,"orders":2},{"quantity":46800,"price":3.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.1,"volume":608400,"average_price":3.2,"oi":1554800.0,"net_change":0.05,"total_buy_quantity":785200.0,"total_sell_quantity":1024400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1755079162925","oi_day_high":1554800.0,"oi_day_low":1466400.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":6.35,"high":6.35,"low":3.6,"close":4.9},"depth":{"buy":[{"quantity":6900,"price":4.85,"orders":5},{"quantity":4600,"price":4.8,"orders":4},{"quantity":8050,"price":4.75,"orders":6},{"quantity":13800,"price":4.7,"orders":5},{"quantity":14950,"price":4.65,"orders":5}],"sell":[{"quantity":2300,"price":5.05,"orders":2},{"quantity":9200,"price":5.1,"orders":8},{"quantity":9200,"price":5.15,"orders":8},{"quantity":13800,"price":5.2,"orders":3},{"quantity":12650,"price":5.25,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":4.9,"volume":3072800,"average_price":4.59,"oi":3030250.0,"net_change":-2.4,"total_buy_quantity":478400.0,"total_sell_quantity":288650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1755079199015","oi_day_high":3085450.0,"oi_day_low":2901450.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":27.0,"high":34.3,"low":26.0,"close":28.2},"depth":{"buy":[{"quantity":650,"price":27.55,"orders":2},{"quantity":325,"price":27.5,"orders":1},{"quantity":325,"price":27.45,"orders":1},{"quantity":325,"price":27.4,"orders":1},{"quantity":325,"price":25.85,"orders":1}],"sell":[{"quantity":325,"price":29.25,"orders":1},{"quantity":325,"price":29.3,"orders":1},{"quantity":325,"price":29.45,"orders":1},{"quantity":325,"price":29.5,"orders":1},{"quantity":325,"price":29.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":28.2,"volume":61100,"average_price":30.25,"oi":72475.0,"net_change":4.2,"total_buy_quantity":61425.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1755079149098","oi_day_high":75400.0,"oi_day_low":67275.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":2.35,"high":2.35,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":26250,"price":1.45,"orders":6},{"quantity":131250,"price":1.4,"orders":7},{"quantity":22500,"price":1.35,"orders":5},{"quantity":11250,"price":1.3,"orders":3},{"quantity":135000,"price":1.25,"orders":6}],"sell":[{"quantity":37500,"price":1.55,"orders":7},{"quantity":33750,"price":1.6,"orders":6},{"quantity":30000,"price":1.65,"orders":4},{"quantity":18750,"price":1.7,"orders":4},{"quantity":26250,"price":1.75,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":1.5,"volume":2831250,"average_price":1.71,"oi":2955000.0,"net_change":-1.2,"total_buy_quantity":855000.0,"total_sell_quantity":930000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1755079172908","oi_day_high":2973750.0,"oi_day_low":2658750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":19.9,"high":22.0,"low":17.05,"close":18.7},"depth":{"buy":[{"quantity":500,"price":18.65,"orders":1},{"quantity":2000,"price":18.6,"orders":4},{"quantity":1500,"price":18.55,"orders":3},{"quantity":9500,"price":18.5,"orders":9},{"quantity":1000,"price":18.45,"orders":2}],"sell":[{"quantity":2500,"price":18.9,"orders":5},{"quantity":4500,"price":18.95,"orders":7},{"quantity":11000,"price":19.0,"orders":11},{"quantity":1500,"price":19.05,"orders":3},{"quantity":3000,"price":19.1,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":18.7,"volume":5736000,"average_price":19.45,"oi":2300000.0,"net_change":0.55,"total_buy_quantity":181500.0,"total_sell_quantity":359500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1755079196117","oi_day_high":2392000.0,"oi_day_low":2071000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":43.0,"high":54.5,"low":38.5,"close":38.5},"depth":{"buy":[{"quantity":625,"price":33.9,"orders":1},{"quantity":625,"price":33.85,"orders":1},{"quantity":625,"price":33.8,"orders":1},{"quantity":625,"price":33.3,"orders":1},{"quantity":625,"price":33.25,"orders":1}],"sell":[{"quantity":625,"price":34.8,"orders":1},{"quantity":625,"price":34.85,"orders":1},{"quantity":625,"price":35.1,"orders":1},{"quantity":625,"price":35.15,"orders":1},{"quantity":3125,"price":36.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":38.5,"volume":16875,"average_price":44.7,"oi":50000.0,"net_change":-4.55,"total_buy_quantity":64375.0,"total_sell_quantity":62500.0,"lower_circuit_limit":3.7,"upper_circuit_limit":82.4,"last_trade_time":"1755078479507","oi_day_high":50000.0,"oi_day_low":48125.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":27.0,"high":37.4,"low":22.75,"close":27.55},"depth":{"buy":[{"quantity":2750,"price":27.6,"orders":2},{"quantity":1375,"price":27.4,"orders":1},{"quantity":1375,"price":27.35,"orders":1},{"quantity":1375,"price":27.3,"orders":1},{"quantity":1375,"price":27.25,"orders":1}],"sell":[{"quantity":1375,"price":28.6,"orders":1},{"quantity":1375,"price":28.65,"orders":1},{"quantity":1375,"price":28.7,"orders":1},{"quantity":1375,"price":29.2,"orders":1},{"quantity":9625,"price":29.25,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":27.55,"volume":247500,"average_price":29.9,"oi":196625.0,"net_change":0.8,"total_buy_quantity":119625.0,"total_sell_quantity":130625.0,"lower_circuit_limit":6.05,"upper_circuit_limit":47.45,"last_trade_time":"1755078585054","oi_day_high":218625.0,"oi_day_low":195250.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":12.35,"high":13.95,"low":8.6,"close":9.65},"depth":{"buy":[{"quantity":600,"price":9.4,"orders":1},{"quantity":600,"price":9.35,"orders":1},{"quantity":1200,"price":9.3,"orders":2},{"quantity":600,"price":9.25,"orders":1},{"quantity":6600,"price":9.2,"orders":2}],"sell":[{"quantity":600,"price":9.9,"orders":1},{"quantity":600,"price":9.95,"orders":1},{"quantity":1200,"price":10.0,"orders":2},{"quantity":600,"price":11.9,"orders":1},{"quantity":12000,"price":11.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":9.65,"volume":385200,"average_price":10.45,"oi":375000.0,"net_change":-2.3,"total_buy_quantity":232200.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1755079158776","oi_day_high":402600.0,"oi_day_low":375000.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":9.0,"high":13.15,"low":8.35,"close":10.45},"depth":{"buy":[{"quantity":1750,"price":10.1,"orders":2},{"quantity":875,"price":10.05,"orders":1},{"quantity":875,"price":9.45,"orders":1},{"quantity":875,"price":9.4,"orders":1},{"quantity":875,"price":9.35,"orders":1}],"sell":[{"quantity":875,"price":10.5,"orders":1},{"quantity":875,"price":10.55,"orders":1},{"quantity":875,"price":10.65,"orders":1},{"quantity":1750,"price":10.7,"orders":2},{"quantity":875,"price":10.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":10.45,"volume":309750,"average_price":11.4,"oi":412125.0,"net_change":0.7,"total_buy_quantity":226625.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1755078945510","oi_day_high":416500.0,"oi_day_low":299250.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":65.05,"high":76.0,"low":58.15,"close":70.0},"depth":{"buy":[{"quantity":50,"price":70.1,"orders":1},{"quantity":50,"price":70.05,"orders":1},{"quantity":50,"price":69.25,"orders":1},{"quantity":150,"price":68.7,"orders":2},{"quantity":50,"price":68.65,"orders":1}],"sell":[{"quantity":50,"price":73.45,"orders":1},{"quantity":50,"price":73.5,"orders":1},{"quantity":50,"price":73.55,"orders":1},{"quantity":50,"price":73.6,"orders":1},{"quantity":50,"price":73.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":70.0,"volume":17400,"average_price":65.94,"oi":26900.0,"net_change":-3.45,"total_buy_quantity":9550.0,"total_sell_quantity":5750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.65,"last_trade_time":"1755079161673","oi_day_high":27300.0,"oi_day_low":25650.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":27.1,"high":28.3,"low":24.95,"close":28.3},"depth":{"buy":[{"quantity":1700,"price":28.1,"orders":1},{"quantity":1700,"price":28.05,"orders":1},{"quantity":1700,"price":28.0,"orders":1},{"quantity":1700,"price":27.95,"orders":1},{"quantity":1700,"price":27.9,"orders":1}],"sell":[{"quantity":3400,"price":28.8,"orders":2},{"quantity":1700,"price":28.85,"orders":1},{"quantity":5100,"price":29.0,"orders":3},{"quantity":1700,"price":29.05,"orders":1},{"quantity":17000,"price":29.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":28.3,"volume":15300,"average_price":26.11,"oi":396100.0,"net_change":1.95,"total_buy_quantity":178500.0,"total_sell_quantity":188700.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.35,"last_trade_time":"1755078932362","oi_day_high":399500.0,"oi_day_low":396100.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":5.85,"high":7.85,"low":4.75,"close":6.6},"depth":{"buy":[{"quantity":550,"price":6.15,"orders":1},{"quantity":1100,"price":6.1,"orders":1},{"quantity":550,"price":6.0,"orders":1},{"quantity":550,"price":5.95,"orders":1},{"quantity":550,"price":5.9,"orders":1}],"sell":[{"quantity":550,"price":6.35,"orders":1},{"quantity":550,"price":6.4,"orders":1},{"quantity":1100,"price":6.55,"orders":2},{"quantity":550,"price":6.6,"orders":1},{"quantity":2200,"price":6.65,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":6.6,"volume":278850,"average_price":6.48,"oi":297000.0,"net_change":1.6,"total_buy_quantity":225500.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755079193020","oi_day_high":328900.0,"oi_day_low":297000.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":1.55,"high":2.5,"low":1.5,"close":1.95},"depth":{"buy":[{"quantity":17600,"price":1.9,"orders":7},{"quantity":32000,"price":1.85,"orders":8},{"quantity":43200,"price":1.8,"orders":9},{"quantity":35200,"price":1.75,"orders":7},{"quantity":16000,"price":1.7,"orders":3}],"sell":[{"quantity":8000,"price":1.95,"orders":1},{"quantity":46400,"price":2.0,"orders":13},{"quantity":51200,"price":2.05,"orders":11},{"quantity":49600,"price":2.1,"orders":13},{"quantity":24000,"price":2.15,"orders":7}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":1.95,"volume":2492800,"average_price":2.02,"oi":4094400.0,"net_change":0.15,"total_buy_quantity":960000.0,"total_sell_quantity":712000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755079185553","oi_day_high":4204800.0,"oi_day_low":4078400.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":4.35,"high":5.3,"low":3.5,"close":3.95},"depth":{"buy":[{"quantity":5400,"price":3.95,"orders":3},{"quantity":5400,"price":3.9,"orders":3},{"quantity":5400,"price":3.85,"orders":3},{"quantity":5400,"price":3.8,"orders":3},{"quantity":18000,"price":3.75,"orders":3}],"sell":[{"quantity":1800,"price":4.1,"orders":1},{"quantity":5400,"price":4.15,"orders":3},{"quantity":9000,"price":4.2,"orders":4},{"quantity":5400,"price":4.25,"orders":3},{"quantity":28800,"price":4.3,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":3.95,"volume":491400,"average_price":4.16,"oi":568800.0,"net_change":-0.15,"total_buy_quantity":385200.0,"total_sell_quantity":516600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1755079197545","oi_day_high":588600.0,"oi_day_low":549000.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":39.6,"high":40.25,"low":31.35,"close":35.35},"depth":{"buy":[{"quantity":800,"price":34.9,"orders":1},{"quantity":800,"price":34.85,"orders":1},{"quantity":800,"price":34.7,"orders":1},{"quantity":800,"price":34.65,"orders":1},{"quantity":800,"price":34.35,"orders":1}],"sell":[{"quantity":800,"price":35.65,"orders":1},{"quantity":800,"price":35.7,"orders":1},{"quantity":800,"price":36.05,"orders":1},{"quantity":800,"price":36.15,"orders":1},{"quantity":800,"price":36.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":35.35,"volume":39200,"average_price":36.05,"oi":309600.0,"net_change":-6.25,"total_buy_quantity":111200.0,"total_sell_quantity":91200.0,"lower_circuit_limit":15.65,"upper_circuit_limit":67.55,"last_trade_time":"1755079082992","oi_day_high":312800.0,"oi_day_low":309600.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":46.15,"high":51.8,"low":41.8,"close":43.05},"depth":{"buy":[{"quantity":1100,"price":43.0,"orders":2},{"quantity":550,"price":42.9,"orders":1},{"quantity":1650,"price":42.85,"orders":1},{"quantity":550,"price":42.35,"orders":1},{"quantity":1100,"price":42.3,"orders":2}],"sell":[{"quantity":550,"price":43.45,"orders":1},{"quantity":1650,"price":43.5,"orders":1},{"quantity":550,"price":43.7,"orders":1},{"quantity":550,"price":43.75,"orders":1},{"quantity":550,"price":43.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":43.05,"volume":583550,"average_price":46.88,"oi":598950.0,"net_change":-8.65,"total_buy_quantity":63800.0,"total_sell_quantity":69850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.1,"last_trade_time":"1755079159454","oi_day_high":609400.0,"oi_day_low":570900.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":11.1,"high":12.9,"low":10.85,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.1,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":11.95,"orders":1}],"sell":[{"quantity":5400,"price":12.4,"orders":3},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":3600,"price":12.8,"orders":1},{"quantity":1800,"price":12.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":12.2,"volume":54000,"average_price":11.89,"oi":442800.0,"net_change":-0.05,"total_buy_quantity":273600.0,"total_sell_quantity":300600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1755079041254","oi_day_high":450000.0,"oi_day_low":441000.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":20.95,"high":24.15,"low":13.0,"close":18.4},"depth":{"buy":[{"quantity":100,"price":18.05,"orders":1},{"quantity":100,"price":18.0,"orders":1},{"quantity":100,"price":17.3,"orders":1},{"quantity":100,"price":17.25,"orders":1},{"quantity":200,"price":17.05,"orders":2}],"sell":[{"quantity":100,"price":19.85,"orders":1},{"quantity":100,"price":20.05,"orders":1},{"quantity":400,"price":21.0,"orders":3},{"quantity":200,"price":21.1,"orders":1},{"quantity":100,"price":21.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":18.4,"volume":40400,"average_price":18.14,"oi":38900.0,"net_change":2.25,"total_buy_quantity":54500.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1755079140003","oi_day_high":39800.0,"oi_day_low":35300.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":1.95,"high":2.0,"low":1.3,"close":1.55},"depth":{"buy":[{"quantity":6250,"price":1.5,"orders":5},{"quantity":7500,"price":1.45,"orders":5},{"quantity":27500,"price":1.4,"orders":9},{"quantity":16250,"price":1.35,"orders":6},{"quantity":5000,"price":1.3,"orders":4}],"sell":[{"quantity":28750,"price":1.6,"orders":7},{"quantity":5000,"price":1.65,"orders":3},{"quantity":10000,"price":1.7,"orders":4},{"quantity":16250,"price":1.75,"orders":5},{"quantity":5000,"price":1.8,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":1.55,"volume":237500,"average_price":1.56,"oi":712500.0,"net_change":-0.15,"total_buy_quantity":295000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1755079143023","oi_day_high":753750.0,"oi_day_low":707500.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":9.1,"high":9.1,"low":5.45,"close":6.1},"depth":{"buy":[{"quantity":7275,"price":5.95,"orders":3},{"quantity":19400,"price":5.9,"orders":4},{"quantity":12125,"price":5.85,"orders":5},{"quantity":9700,"price":5.8,"orders":4},{"quantity":21825,"price":5.75,"orders":5}],"sell":[{"quantity":2425,"price":6.0,"orders":1},{"quantity":4850,"price":6.05,"orders":2},{"quantity":16975,"price":6.1,"orders":7},{"quantity":29100,"price":6.15,"orders":7},{"quantity":14550,"price":6.2,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":6.1,"volume":8067975,"average_price":6.59,"oi":3268900.0,"net_change":-3.65,"total_buy_quantity":506825.0,"total_sell_quantity":1018500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1755079197695","oi_day_high":3295575.0,"oi_day_low":2180075.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":10.55,"high":10.7,"low":7.2,"close":9.0},"depth":{"buy":[{"quantity":750,"price":9.1,"orders":2},{"quantity":375,"price":9.05,"orders":1},{"quantity":3000,"price":9.0,"orders":4},{"quantity":1125,"price":8.95,"orders":3},{"quantity":375,"price":8.85,"orders":1}],"sell":[{"quantity":375,"price":9.45,"orders":1},{"quantity":1500,"price":9.5,"orders":4},{"quantity":375,"price":9.55,"orders":1},{"quantity":1125,"price":9.6,"orders":2},{"quantity":375,"price":9.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":9.0,"volume":395250,"average_price":8.37,"oi":315375.0,"net_change":-0.95,"total_buy_quantity":127875.0,"total_sell_quantity":125625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1755079113531","oi_day_high":348375.0,"oi_day_low":291000.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":6.95,"high":8.95,"low":6.9,"close":8.15},"depth":{"buy":[{"quantity":2350,"price":8.15,"orders":1},{"quantity":21150,"price":8.1,"orders":5},{"quantity":18800,"price":8.05,"orders":7},{"quantity":18800,"price":8.0,"orders":8},{"quantity":7050,"price":7.95,"orders":3}],"sell":[{"quantity":7050,"price":8.3,"orders":3},{"quantity":9400,"price":8.35,"orders":4},{"quantity":7050,"price":8.4,"orders":3},{"quantity":4700,"price":8.45,"orders":2},{"quantity":25850,"price":8.5,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":8.15,"volume":13098900,"average_price":8.02,"oi":6251000.0,"net_change":1.75,"total_buy_quantity":639200.0,"total_sell_quantity":1308950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1755079182866","oi_day_high":7310850.0,"oi_day_low":6211050.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":80.0,"high":90.0,"low":66.35,"close":77.0},"depth":{"buy":[{"quantity":350,"price":75.0,"orders":2},{"quantity":350,"price":74.2,"orders":2},{"quantity":175,"price":72.0,"orders":1},{"quantity":1225,"price":70.0,"orders":3},{"quantity":1750,"price":68.25,"orders":1}],"sell":[{"quantity":175,"price":79.85,"orders":1},{"quantity":350,"price":79.9,"orders":2},{"quantity":175,"price":79.95,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":175,"price":82.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":77.0,"volume":210175,"average_price":79.39,"oi":509425.0,"net_change":9.0,"total_buy_quantity":33600.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.8,"last_trade_time":"1755079190954","oi_day_high":515550.0,"oi_day_low":509250.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":78.5,"high":85.1,"low":78.5,"close":84.0},"depth":{"buy":[{"quantity":550,"price":81.95,"orders":1},{"quantity":1100,"price":81.9,"orders":2},{"quantity":550,"price":81.85,"orders":1},{"quantity":550,"price":81.8,"orders":1},{"quantity":3850,"price":81.75,"orders":2}],"sell":[{"quantity":550,"price":93.45,"orders":1},{"quantity":550,"price":93.5,"orders":1},{"quantity":550,"price":93.55,"orders":1},{"quantity":2200,"price":93.6,"orders":1},{"quantity":550,"price":94.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":84.0,"volume":2750,"average_price":83.4,"oi":8250.0,"net_change":31.85,"total_buy_quantity":42900.0,"total_sell_quantity":24750.0,"lower_circuit_limit":5.4,"upper_circuit_limit":98.9,"last_trade_time":"1755077706604","oi_day_high":8800.0,"oi_day_low":8250.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":62.2,"high":70.05,"low":53.0,"close":64.4},"depth":{"buy":[{"quantity":375,"price":64.6,"orders":1},{"quantity":375,"price":64.55,"orders":1},{"quantity":375,"price":64.5,"orders":1},{"quantity":375,"price":64.45,"orders":1},{"quantity":375,"price":64.4,"orders":1}],"sell":[{"quantity":750,"price":66.25,"orders":2},{"quantity":375,"price":66.3,"orders":1},{"quantity":375,"price":66.35,"orders":1},{"quantity":375,"price":66.4,"orders":1},{"quantity":375,"price":66.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":64.4,"volume":61875,"average_price":60.0,"oi":85125.0,"net_change":-17.2,"total_buy_quantity":28125.0,"total_sell_quantity":37875.0,"lower_circuit_limit":24.75,"upper_circuit_limit":138.45,"last_trade_time":"1755079020067","oi_day_high":97500.0,"oi_day_low":85125.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":78.5,"high":138.5,"low":78.5,"close":110.0},"depth":{"buy":[{"quantity":150,"price":109.5,"orders":1},{"quantity":150,"price":108.6,"orders":1},{"quantity":300,"price":108.55,"orders":2},{"quantity":900,"price":108.25,"orders":2},{"quantity":900,"price":108.2,"orders":2}],"sell":[{"quantity":4650,"price":110.0,"orders":6},{"quantity":150,"price":110.25,"orders":1},{"quantity":150,"price":110.85,"orders":1},{"quantity":450,"price":110.9,"orders":2},{"quantity":450,"price":110.95,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":110.0,"volume":4406550,"average_price":108.77,"oi":548100.0,"net_change":35.8,"total_buy_quantity":102600.0,"total_sell_quantity":92100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":342.0,"last_trade_time":"1755079199018","oi_day_high":742800.0,"oi_day_low":548100.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":35.35,"high":35.75,"low":8.3,"close":10.7},"depth":{"buy":[{"quantity":1800,"price":10.35,"orders":2},{"quantity":900,"price":10.3,"orders":1},{"quantity":1800,"price":10.25,"orders":2},{"quantity":1800,"price":10.2,"orders":2},{"quantity":900,"price":10.15,"orders":1}],"sell":[{"quantity":900,"price":10.7,"orders":1},{"quantity":900,"price":10.75,"orders":1},{"quantity":900,"price":10.8,"orders":1},{"quantity":1800,"price":10.95,"orders":2},{"quantity":900,"price":11.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":10.7,"volume":736200,"average_price":13.23,"oi":140400.0,"net_change":-17.85,"total_buy_quantity":365400.0,"total_sell_quantity":128700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1755079191202","oi_day_high":163800.0,"oi_day_low":51300.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":10.25,"high":11.3,"low":7.65,"close":10.2},"depth":{"buy":[{"quantity":1200,"price":9.8,"orders":2},{"quantity":600,"price":9.65,"orders":1},{"quantity":600,"price":9.6,"orders":1},{"quantity":600,"price":9.55,"orders":1},{"quantity":600,"price":9.5,"orders":1}],"sell":[{"quantity":600,"price":10.1,"orders":1},{"quantity":600,"price":10.15,"orders":1},{"quantity":1200,"price":10.2,"orders":1},{"quantity":600,"price":10.65,"orders":1},{"quantity":4800,"price":10.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":10.2,"volume":232800,"average_price":9.26,"oi":501600.0,"net_change":-0.2,"total_buy_quantity":138000.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1755079147636","oi_day_high":535800.0,"oi_day_low":498600.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":45.9,"high":47.7,"low":26.05,"close":30.6},"depth":{"buy":[{"quantity":125,"price":29.7,"orders":1},{"quantity":250,"price":29.65,"orders":1},{"quantity":125,"price":29.45,"orders":1},{"quantity":125,"price":29.35,"orders":1},{"quantity":375,"price":29.3,"orders":2}],"sell":[{"quantity":1125,"price":30.6,"orders":3},{"quantity":125,"price":30.95,"orders":1},{"quantity":125,"price":31.0,"orders":1},{"quantity":125,"price":31.2,"orders":1},{"quantity":250,"price":31.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":30.6,"volume":225250,"average_price":30.89,"oi":108500.0,"net_change":-31.95,"total_buy_quantity":32750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.95,"last_trade_time":"1755079194881","oi_day_high":111250.0,"oi_day_low":82375.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":24.1,"high":39.15,"low":24.1,"close":33.2},"depth":{"buy":[{"quantity":400,"price":32.85,"orders":1},{"quantity":400,"price":32.8,"orders":1},{"quantity":800,"price":32.75,"orders":2},{"quantity":1600,"price":32.7,"orders":4},{"quantity":400,"price":32.65,"orders":1}],"sell":[{"quantity":400,"price":33.25,"orders":1},{"quantity":400,"price":33.3,"orders":1},{"quantity":800,"price":33.35,"orders":2},{"quantity":400,"price":33.4,"orders":1},{"quantity":400,"price":33.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":33.2,"volume":1324800,"average_price":31.57,"oi":456800.0,"net_change":9.3,"total_buy_quantity":1414000.0,"total_sell_quantity":93200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.6,"last_trade_time":"1755079182372","oi_day_high":533600.0,"oi_day_low":456800.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":6.7,"high":7.2,"low":5.65,"close":6.65},"depth":{"buy":[{"quantity":3625,"price":6.75,"orders":1},{"quantity":3625,"price":6.7,"orders":1},{"quantity":3625,"price":6.55,"orders":1},{"quantity":7250,"price":6.5,"orders":2},{"quantity":3625,"price":6.45,"orders":1}],"sell":[{"quantity":3625,"price":6.9,"orders":1},{"quantity":3625,"price":6.95,"orders":1},{"quantity":3625,"price":7.0,"orders":1},{"quantity":3625,"price":7.1,"orders":1},{"quantity":3625,"price":7.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":6.65,"volume":47125,"average_price":6.32,"oi":427750.0,"net_change":-0.2,"total_buy_quantity":460375.0,"total_sell_quantity":250125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1755078971889","oi_day_high":431375.0,"oi_day_low":427750.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":10.65,"high":12.1,"low":8.0,"close":11.8},"depth":{"buy":[{"quantity":1100,"price":11.5,"orders":2},{"quantity":550,"price":11.4,"orders":1},{"quantity":550,"price":11.25,"orders":1},{"quantity":1100,"price":11.2,"orders":2},{"quantity":550,"price":11.15,"orders":1}],"sell":[{"quantity":550,"price":11.75,"orders":1},{"quantity":550,"price":11.8,"orders":1},{"quantity":550,"price":12.0,"orders":1},{"quantity":550,"price":12.1,"orders":1},{"quantity":550,"price":12.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":11.8,"volume":159500,"average_price":9.93,"oi":208450.0,"net_change":1.9,"total_buy_quantity":166100.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1755079140003","oi_day_high":242000.0,"oi_day_low":208450.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":96.8,"high":96.9,"low":53.65,"close":61.75},"depth":{"buy":[{"quantity":150,"price":59.25,"orders":1},{"quantity":150,"price":59.2,"orders":1},{"quantity":150,"price":58.3,"orders":1},{"quantity":150,"price":58.05,"orders":1},{"quantity":150,"price":56.0,"orders":1}],"sell":[{"quantity":300,"price":60.95,"orders":2},{"quantity":150,"price":61.8,"orders":1},{"quantity":150,"price":61.85,"orders":1},{"quantity":150,"price":61.9,"orders":1},{"quantity":150,"price":61.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":61.75,"volume":100200,"average_price":71.35,"oi":40050.0,"net_change":-35.6,"total_buy_quantity":27600.0,"total_sell_quantity":35850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.2,"last_trade_time":"1755079194674","oi_day_high":41400.0,"oi_day_low":32250.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":40.6,"high":43.0,"low":21.2,"close":22.25},"depth":{"buy":[{"quantity":375,"price":21.8,"orders":1},{"quantity":375,"price":21.7,"orders":1},{"quantity":1500,"price":21.65,"orders":4},{"quantity":750,"price":21.6,"orders":2},{"quantity":375,"price":21.55,"orders":1}],"sell":[{"quantity":750,"price":22.4,"orders":2},{"quantity":375,"price":22.45,"orders":1},{"quantity":375,"price":22.5,"orders":1},{"quantity":750,"price":22.55,"orders":2},{"quantity":1125,"price":22.6,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":22.25,"volume":800250,"average_price":26.54,"oi":133875.0,"net_change":-23.55,"total_buy_quantity":168375.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.65,"last_trade_time":"1755079191141","oi_day_high":175125.0,"oi_day_low":52875.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":48.8,"high":58.1,"low":42.1,"close":45.0},"depth":{"buy":[{"quantity":600,"price":44.5,"orders":2},{"quantity":300,"price":43.4,"orders":1},{"quantity":300,"price":43.35,"orders":1},{"quantity":300,"price":42.35,"orders":1},{"quantity":900,"price":42.3,"orders":1}],"sell":[{"quantity":300,"price":45.1,"orders":1},{"quantity":300,"price":45.7,"orders":1},{"quantity":300,"price":45.75,"orders":1},{"quantity":300,"price":46.1,"orders":1},{"quantity":300,"price":46.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":45.0,"volume":68100,"average_price":51.17,"oi":108300.0,"net_change":-5.6,"total_buy_quantity":20100.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.7,"last_trade_time":"1755079140004","oi_day_high":109800.0,"oi_day_low":104400.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":225.0,"high":244.05,"low":217.6,"close":233.75},"depth":{"buy":[{"quantity":150,"price":198.95,"orders":1},{"quantity":1650,"price":198.9,"orders":1},{"quantity":150,"price":198.85,"orders":1},{"quantity":600,"price":198.8,"orders":1},{"quantity":150,"price":198.75,"orders":1}],"sell":[{"quantity":300,"price":232.4,"orders":2},{"quantity":150,"price":232.45,"orders":1},{"quantity":150,"price":234.85,"orders":1},{"quantity":150,"price":235.95,"orders":1},{"quantity":1200,"price":265.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":233.75,"volume":4650,"average_price":230.35,"oi":43050.0,"net_change":-16.3,"total_buy_quantity":8550.0,"total_sell_quantity":7800.0,"lower_circuit_limit":36.25,"upper_circuit_limit":463.85,"last_trade_time":"1755079185874","oi_day_high":43500.0,"oi_day_low":42900.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":167.95,"high":273.0,"low":167.95,"close":248.7},"depth":{"buy":[{"quantity":125,"price":245.45,"orders":1},{"quantity":125,"price":245.4,"orders":1},{"quantity":125,"price":244.95,"orders":1},{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":244.25,"orders":1}],"sell":[{"quantity":125,"price":248.95,"orders":1},{"quantity":125,"price":249.0,"orders":1},{"quantity":125,"price":256.5,"orders":1},{"quantity":125,"price":256.55,"orders":1},{"quantity":125,"price":257.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":248.7,"volume":298875,"average_price":239.97,"oi":122250.0,"net_change":89.7,"total_buy_quantity":25500.0,"total_sell_quantity":12625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":411.55,"last_trade_time":"1755079192308","oi_day_high":122250.0,"oi_day_low":49375.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.6,"high":0.75,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":7147500,"price":0.65,"orders":18},{"quantity":6647175,"price":0.6,"orders":13},{"quantity":5003250,"price":0.55,"orders":9},{"quantity":9649125,"price":0.5,"orders":14},{"quantity":14152050,"price":0.45,"orders":14}],"sell":[{"quantity":6432750,"price":0.75,"orders":27},{"quantity":1500975,"price":0.8,"orders":8},{"quantity":500325,"price":0.85,"orders":3},{"quantity":714750,"price":0.9,"orders":4},{"quantity":428850,"price":0.95,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.7,"volume":43456800,"average_price":0.64,"oi":1.42306725E8,"net_change":0.1,"total_buy_quantity":1.4566605E8,"total_sell_quantity":2.0513325E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1755079179366","oi_day_high":1.42306725E8,"oi_day_low":1.35159225E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":1.15,"high":1.3,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":6225,"price":0.95,"orders":3},{"quantity":4150,"price":0.9,"orders":2},{"quantity":2075,"price":0.85,"orders":1},{"quantity":14525,"price":0.8,"orders":4},{"quantity":4150,"price":0.75,"orders":2}],"sell":[{"quantity":6225,"price":1.1,"orders":3},{"quantity":4150,"price":1.15,"orders":2},{"quantity":6225,"price":1.2,"orders":3},{"quantity":2075,"price":1.25,"orders":1},{"quantity":10375,"price":1.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":0.95,"volume":45650,"average_price":1.14,"oi":278050.0,"net_change":-0.65,"total_buy_quantity":107900.0,"total_sell_quantity":251075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755079178412","oi_day_high":280125.0,"oi_day_low":265600.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":6.7,"high":7.7,"low":5.2,"close":7.1},"depth":{"buy":[{"quantity":4050,"price":7.0,"orders":2},{"quantity":4050,"price":6.95,"orders":2},{"quantity":4050,"price":6.9,"orders":2},{"quantity":8100,"price":6.85,"orders":4},{"quantity":18225,"price":6.8,"orders":2}],"sell":[{"quantity":10125,"price":7.1,"orders":4},{"quantity":4050,"price":7.15,"orders":2},{"quantity":4050,"price":7.2,"orders":2},{"quantity":2025,"price":7.25,"orders":1},{"quantity":20250,"price":7.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":7.1,"volume":2673000,"average_price":6.56,"oi":1731375.0,"net_change":0.55,"total_buy_quantity":524475.0,"total_sell_quantity":597375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1755079175256","oi_day_high":2077650.0,"oi_day_low":1731375.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":3.4,"high":3.45,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":8225,"price":1.85,"orders":4},{"quantity":41125,"price":1.8,"orders":8},{"quantity":14100,"price":1.75,"orders":4},{"quantity":12925,"price":1.7,"orders":4},{"quantity":14100,"price":1.65,"orders":5}],"sell":[{"quantity":24675,"price":1.95,"orders":8},{"quantity":12925,"price":2.0,"orders":8},{"quantity":8225,"price":2.05,"orders":7},{"quantity":24675,"price":2.1,"orders":11},{"quantity":8225,"price":2.15,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":1.9,"volume":1075125,"average_price":2.0,"oi":1351250.0,"net_change":-0.95,"total_buy_quantity":403025.0,"total_sell_quantity":410075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755079182835","oi_day_high":1406475.0,"oi_day_low":1332450.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":11.75,"high":17.5,"low":10.85,"close":13.95},"depth":{"buy":[{"quantity":2450,"price":13.5,"orders":2},{"quantity":1225,"price":13.3,"orders":1},{"quantity":1225,"price":13.2,"orders":1},{"quantity":9800,"price":13.05,"orders":1},{"quantity":9800,"price":12.9,"orders":1}],"sell":[{"quantity":2450,"price":14.05,"orders":2},{"quantity":1225,"price":14.3,"orders":1},{"quantity":1225,"price":14.35,"orders":1},{"quantity":2450,"price":14.4,"orders":2},{"quantity":8575,"price":14.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":13.95,"volume":655375,"average_price":14.61,"oi":646800.0,"net_change":3.15,"total_buy_quantity":207025.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1755079170954","oi_day_high":715400.0,"oi_day_low":645575.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":3.5,"high":4.9,"low":3.5,"close":4.5},"depth":{"buy":[{"quantity":8924,"price":4.45,"orders":2},{"quantity":13386,"price":4.4,"orders":3},{"quantity":13386,"price":4.35,"orders":3},{"quantity":13386,"price":4.3,"orders":3},{"quantity":8924,"price":4.25,"orders":2}],"sell":[{"quantity":13386,"price":4.55,"orders":3},{"quantity":17848,"price":4.6,"orders":4},{"quantity":13386,"price":4.65,"orders":3},{"quantity":8924,"price":4.7,"orders":2},{"quantity":8924,"price":4.75,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":4.5,"volume":1601858,"average_price":4.34,"oi":1008412.0,"net_change":1.55,"total_buy_quantity":798698.0,"total_sell_quantity":718382.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1755079192714","oi_day_high":1044108.0,"oi_day_low":977178.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":6.6,"high":9.45,"low":4.8,"close":6.45},"depth":{"buy":[{"quantity":1075,"price":6.2,"orders":1},{"quantity":1075,"price":6.15,"orders":1},{"quantity":2150,"price":6.0,"orders":2},{"quantity":1075,"price":5.95,"orders":1},{"quantity":3225,"price":5.85,"orders":2}],"sell":[{"quantity":1075,"price":6.45,"orders":1},{"quantity":2150,"price":6.5,"orders":2},{"quantity":1075,"price":6.55,"orders":1},{"quantity":3225,"price":6.6,"orders":3},{"quantity":3225,"price":6.65,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":6.45,"volume":969650,"average_price":7.63,"oi":453650.0,"net_change":-0.25,"total_buy_quantity":276275.0,"total_sell_quantity":278425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1755079191471","oi_day_high":477300.0,"oi_day_low":427850.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":16.15,"high":17.8,"low":13.8,"close":15.95},"depth":{"buy":[{"quantity":2625,"price":15.9,"orders":1},{"quantity":2625,"price":15.85,"orders":1},{"quantity":2625,"price":15.8,"orders":1},{"quantity":2625,"price":15.75,"orders":1},{"quantity":13125,"price":15.7,"orders":1}],"sell":[{"quantity":2625,"price":16.35,"orders":1},{"quantity":2625,"price":16.4,"orders":1},{"quantity":2625,"price":16.6,"orders":1},{"quantity":23625,"price":16.85,"orders":2},{"quantity":7875,"price":16.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":15.95,"volume":238875,"average_price":15.78,"oi":1643250.0,"net_change":-1.4,"total_buy_quantity":343875.0,"total_sell_quantity":286125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1755079047654","oi_day_high":1703625.0,"oi_day_low":1643250.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":17.5,"high":21.2,"low":14.95,"close":15.1},"depth":{"buy":[{"quantity":1750,"price":15.1,"orders":2},{"quantity":3500,"price":14.95,"orders":1},{"quantity":4375,"price":14.8,"orders":1},{"quantity":875,"price":14.75,"orders":1},{"quantity":875,"price":14.7,"orders":1}],"sell":[{"quantity":1750,"price":15.4,"orders":2},{"quantity":875,"price":15.55,"orders":1},{"quantity":2625,"price":15.6,"orders":2},{"quantity":875,"price":15.7,"orders":1},{"quantity":1750,"price":15.75,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":15.1,"volume":392875,"average_price":17.53,"oi":407750.0,"net_change":-5.3,"total_buy_quantity":314125.0,"total_sell_quantity":188125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1755079177823","oi_day_high":407750.0,"oi_day_low":336000.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.05,"high":2.3,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":25600,"price":1.35,"orders":4},{"quantity":70400,"price":1.3,"orders":3},{"quantity":6400,"price":1.25,"orders":1},{"quantity":32000,"price":1.2,"orders":2},{"quantity":6400,"price":1.15,"orders":1}],"sell":[{"quantity":12800,"price":1.45,"orders":2},{"quantity":19200,"price":1.5,"orders":3},{"quantity":32000,"price":1.55,"orders":5},{"quantity":19200,"price":1.6,"orders":3},{"quantity":6400,"price":1.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":1.45,"volume":1395200,"average_price":1.68,"oi":614400.0,"net_change":-0.95,"total_buy_quantity":1081600.0,"total_sell_quantity":934400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1755078919767","oi_day_high":620800.0,"oi_day_low":492800.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":185.25,"high":206.55,"low":170.1,"close":170.1},"depth":{"buy":[{"quantity":300,"price":168.05,"orders":1},{"quantity":300,"price":168.0,"orders":1},{"quantity":9000,"price":127.0,"orders":1},{"quantity":2700,"price":121.4,"orders":1},{"quantity":900,"price":106.65,"orders":1}],"sell":[{"quantity":300,"price":171.2,"orders":1},{"quantity":300,"price":171.7,"orders":1},{"quantity":300,"price":171.85,"orders":1},{"quantity":900,"price":181.05,"orders":1},{"quantity":9000,"price":208.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":170.1,"volume":3600,"average_price":193.57,"oi":141900.0,"net_change":3.55,"total_buy_quantity":14400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":33.55,"upper_circuit_limit":299.55,"last_trade_time":"1755079054595","oi_day_high":142800.0,"oi_day_low":141900.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":2.95,"high":3.4,"low":2.35,"close":3.15},"depth":{"buy":[{"quantity":5700,"price":3.1,"orders":3},{"quantity":87400,"price":3.05,"orders":7},{"quantity":58900,"price":3.0,"orders":9},{"quantity":20900,"price":2.95,"orders":4},{"quantity":5700,"price":2.9,"orders":3}],"sell":[{"quantity":3800,"price":3.15,"orders":2},{"quantity":11400,"price":3.2,"orders":6},{"quantity":19000,"price":3.25,"orders":10},{"quantity":26600,"price":3.3,"orders":10},{"quantity":20900,"price":3.35,"orders":9}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":3.15,"volume":5451100,"average_price":2.88,"oi":3765800.0,"net_change":1.0,"total_buy_quantity":628900.0,"total_sell_quantity":788500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1755079193090","oi_day_high":4018500.0,"oi_day_low":3765800.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":11.3,"high":11.3,"low":4.45,"close":5.4},"depth":{"buy":[{"quantity":175,"price":5.4,"orders":1},{"quantity":175,"price":3.0,"orders":1},{"quantity":5250,"price":2.95,"orders":1},{"quantity":7000,"price":2.85,"orders":2},{"quantity":4900,"price":2.8,"orders":1}],"sell":[{"quantity":175,"price":6.25,"orders":1},{"quantity":175,"price":9.4,"orders":1},{"quantity":5250,"price":9.45,"orders":1},{"quantity":175,"price":13.95,"orders":1},{"quantity":175,"price":14.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":5.4,"volume":12250,"average_price":7.26,"oi":14875.0,"net_change":-6.8,"total_buy_quantity":163625.0,"total_sell_quantity":17675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1755078689487","oi_day_high":15400.0,"oi_day_low":12075.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":104.85,"high":123.75,"low":89.35,"close":102.0},"depth":{"buy":[{"quantity":150,"price":101.05,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":97.55,"orders":1},{"quantity":150,"price":97.5,"orders":1},{"quantity":150,"price":90.05,"orders":1}],"sell":[{"quantity":150,"price":103.95,"orders":1},{"quantity":300,"price":104.0,"orders":1},{"quantity":150,"price":109.85,"orders":1},{"quantity":450,"price":110.0,"orders":2},{"quantity":600,"price":115.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":102.0,"volume":64200,"average_price":103.59,"oi":58500.0,"net_change":-3.55,"total_buy_quantity":37500.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.55,"last_trade_time":"1755079125649","oi_day_high":58500.0,"oi_day_low":53550.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":1.3,"high":1.6,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":7875,"price":1.05,"orders":3},{"quantity":110250,"price":1.0,"orders":16},{"quantity":42000,"price":0.95,"orders":9},{"quantity":36750,"price":0.9,"orders":11},{"quantity":39375,"price":0.85,"orders":6}],"sell":[{"quantity":42000,"price":1.1,"orders":10},{"quantity":31500,"price":1.15,"orders":11},{"quantity":36750,"price":1.2,"orders":9},{"quantity":44625,"price":1.25,"orders":6},{"quantity":23625,"price":1.3,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":1.05,"volume":3777375,"average_price":1.22,"oi":5095125.0,"net_change":-0.15,"total_buy_quantity":1359750.0,"total_sell_quantity":1354500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755079199469","oi_day_high":5278875.0,"oi_day_low":4911375.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":17.95,"high":18.0,"low":14.3,"close":15.85},"depth":{"buy":[{"quantity":6250,"price":15.6,"orders":6},{"quantity":1250,"price":15.55,"orders":2},{"quantity":3750,"price":15.5,"orders":6},{"quantity":2500,"price":15.45,"orders":3},{"quantity":1875,"price":15.4,"orders":3}],"sell":[{"quantity":625,"price":15.8,"orders":1},{"quantity":625,"price":15.85,"orders":1},{"quantity":625,"price":15.9,"orders":1},{"quantity":2500,"price":15.95,"orders":4},{"quantity":3750,"price":16.0,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":15.85,"volume":3097500,"average_price":16.18,"oi":1281875.0,"net_change":-1.1,"total_buy_quantity":544375.0,"total_sell_quantity":296875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1755079199653","oi_day_high":1288750.0,"oi_day_low":1170000.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":2.5,"high":2.8,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":4200,"price":2.2,"orders":4},{"quantity":15400,"price":2.15,"orders":11},{"quantity":14000,"price":2.1,"orders":9},{"quantity":12600,"price":2.05,"orders":6},{"quantity":7700,"price":2.0,"orders":6}],"sell":[{"quantity":16100,"price":2.3,"orders":12},{"quantity":11900,"price":2.35,"orders":3},{"quantity":12600,"price":2.4,"orders":4},{"quantity":29400,"price":2.45,"orders":10},{"quantity":59500,"price":2.5,"orders":8}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":2.3,"volume":1062600,"average_price":2.42,"oi":2263100.0,"net_change":-0.35,"total_buy_quantity":576100.0,"total_sell_quantity":446600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1755079140005","oi_day_high":2322600.0,"oi_day_low":2260300.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":41.9,"high":47.0,"low":39.1,"close":44.0},"depth":{"buy":[{"quantity":500,"price":42.95,"orders":1},{"quantity":500,"price":42.9,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.4,"orders":1}],"sell":[{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":45.3,"orders":1},{"quantity":500,"price":45.35,"orders":1},{"quantity":500,"price":45.4,"orders":1},{"quantity":500,"price":45.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":44.0,"volume":15500,"average_price":42.41,"oi":188500.0,"net_change":-4.9,"total_buy_quantity":37000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":6.9,"upper_circuit_limit":90.9,"last_trade_time":"1755079194511","oi_day_high":189000.0,"oi_day_low":187000.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":6.55,"high":8.55,"low":5.5,"close":8.45},"depth":{"buy":[{"quantity":500,"price":8.25,"orders":1},{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.8,"orders":1},{"quantity":500,"price":7.4,"orders":1},{"quantity":500,"price":7.35,"orders":1}],"sell":[{"quantity":500,"price":8.65,"orders":1},{"quantity":500,"price":8.7,"orders":1},{"quantity":500,"price":8.75,"orders":1},{"quantity":500,"price":8.8,"orders":1},{"quantity":500,"price":8.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":8.45,"volume":359500,"average_price":6.98,"oi":295000.0,"net_change":1.75,"total_buy_quantity":126500.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1755079176217","oi_day_high":346000.0,"oi_day_low":295000.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.75,"high":1.85,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":11900,"price":1.15,"orders":5},{"quantity":10200,"price":1.1,"orders":6},{"quantity":30600,"price":1.05,"orders":8},{"quantity":15300,"price":1.0,"orders":5},{"quantity":5100,"price":0.95,"orders":2}],"sell":[{"quantity":1700,"price":1.2,"orders":1},{"quantity":8500,"price":1.25,"orders":3},{"quantity":22100,"price":1.3,"orders":6},{"quantity":42500,"price":1.35,"orders":7},{"quantity":8500,"price":1.4,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.15,"volume":392700,"average_price":1.4,"oi":1144100.0,"net_change":-0.55,"total_buy_quantity":289000.0,"total_sell_quantity":411400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1755079098817","oi_day_high":1166200.0,"oi_day_low":1045500.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":10.8,"high":10.8,"low":6.0,"close":9.35},"depth":{"buy":[{"quantity":1850,"price":9.35,"orders":2},{"quantity":925,"price":9.25,"orders":1},{"quantity":1850,"price":9.2,"orders":2},{"quantity":925,"price":9.15,"orders":1},{"quantity":2775,"price":9.1,"orders":3}],"sell":[{"quantity":925,"price":9.7,"orders":1},{"quantity":925,"price":9.9,"orders":1},{"quantity":925,"price":9.95,"orders":1},{"quantity":925,"price":10.0,"orders":1},{"quantity":925,"price":10.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":9.35,"volume":536500,"average_price":7.58,"oi":280275.0,"net_change":-2.35,"total_buy_quantity":208125.0,"total_sell_quantity":124875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1755079141479","oi_day_high":321900.0,"oi_day_low":262700.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":89.95,"high":130.45,"low":85.0,"close":106.3},"depth":{"buy":[{"quantity":175,"price":105.75,"orders":1},{"quantity":175,"price":105.5,"orders":1},{"quantity":175,"price":105.45,"orders":1},{"quantity":175,"price":103.75,"orders":1},{"quantity":175,"price":103.7,"orders":1}],"sell":[{"quantity":175,"price":110.95,"orders":1},{"quantity":525,"price":111.0,"orders":1},{"quantity":175,"price":112.5,"orders":1},{"quantity":175,"price":112.55,"orders":1},{"quantity":175,"price":113.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":106.3,"volume":158375,"average_price":108.52,"oi":52675.0,"net_change":30.3,"total_buy_quantity":19075.0,"total_sell_quantity":18725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.65,"last_trade_time":"1755079199000","oi_day_high":62300.0,"oi_day_low":50050.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":599.0,"high":599.0,"low":599.0,"close":599.0},"depth":{"buy":[{"quantity":25,"price":540.75,"orders":1},{"quantity":100,"price":540.7,"orders":1},{"quantity":250,"price":503.6,"orders":1},{"quantity":75,"price":465.3,"orders":1},{"quantity":125,"price":454.25,"orders":1}],"sell":[{"quantity":50,"price":765.15,"orders":1},{"quantity":25,"price":765.2,"orders":1},{"quantity":125,"price":766.15,"orders":1},{"quantity":250,"price":777.8,"orders":1},{"quantity":175,"price":803.2,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":599.0,"volume":0,"average_price":0.0,"oi":975.0,"net_change":0.0,"total_buy_quantity":1775.0,"total_sell_quantity":950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1297.0,"last_trade_time":"1754977607000","oi_day_high":975.0,"oi_day_low":975.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":26.45,"high":29.9,"low":18.0,"close":21.05},"depth":{"buy":[{"quantity":350,"price":20.35,"orders":2},{"quantity":525,"price":20.3,"orders":3},{"quantity":175,"price":20.25,"orders":1},{"quantity":175,"price":19.9,"orders":1},{"quantity":175,"price":19.85,"orders":1}],"sell":[{"quantity":175,"price":21.95,"orders":1},{"quantity":175,"price":22.0,"orders":1},{"quantity":175,"price":23.6,"orders":1},{"quantity":175,"price":23.7,"orders":1},{"quantity":175,"price":23.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":21.05,"volume":445900,"average_price":21.85,"oi":264600.0,"net_change":-6.9,"total_buy_quantity":193550.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.2,"last_trade_time":"1755079199215","oi_day_high":287700.0,"oi_day_low":264425.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":5.15,"high":6.35,"low":4.4,"close":4.95},"depth":{"buy":[{"quantity":4462,"price":4.7,"orders":1},{"quantity":13386,"price":4.65,"orders":3},{"quantity":8924,"price":4.6,"orders":2},{"quantity":8924,"price":4.55,"orders":2},{"quantity":4462,"price":4.5,"orders":1}],"sell":[{"quantity":4462,"price":4.8,"orders":1},{"quantity":8924,"price":4.85,"orders":2},{"quantity":8924,"price":4.9,"orders":2},{"quantity":8924,"price":4.95,"orders":2},{"quantity":4462,"price":5.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":4.95,"volume":901324,"average_price":4.97,"oi":499744.0,"net_change":-2.4,"total_buy_quantity":477434.0,"total_sell_quantity":544364.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1755078938363","oi_day_high":539902.0,"oi_day_low":383732.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":27.85,"high":44.35,"low":22.1,"close":30.45},"depth":{"buy":[{"quantity":125,"price":30.0,"orders":1},{"quantity":125,"price":29.8,"orders":1},{"quantity":125,"price":29.5,"orders":1},{"quantity":250,"price":29.45,"orders":2},{"quantity":125,"price":29.4,"orders":1}],"sell":[{"quantity":125,"price":30.75,"orders":1},{"quantity":125,"price":30.8,"orders":1},{"quantity":125,"price":30.85,"orders":1},{"quantity":250,"price":30.9,"orders":2},{"quantity":250,"price":30.95,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":30.45,"volume":119875,"average_price":32.11,"oi":109750.0,"net_change":-7.5,"total_buy_quantity":41000.0,"total_sell_quantity":33625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.85,"last_trade_time":"1755079199052","oi_day_high":115000.0,"oi_day_low":109750.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":61.15,"high":61.15,"low":38.2,"close":42.6},"depth":{"buy":[{"quantity":625,"price":42.75,"orders":1},{"quantity":625,"price":42.7,"orders":1},{"quantity":625,"price":42.65,"orders":1},{"quantity":625,"price":42.6,"orders":1},{"quantity":625,"price":42.35,"orders":1}],"sell":[{"quantity":625,"price":46.75,"orders":1},{"quantity":5000,"price":46.8,"orders":2},{"quantity":625,"price":46.85,"orders":1},{"quantity":1875,"price":46.95,"orders":1},{"quantity":2500,"price":50.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":42.6,"volume":66875,"average_price":44.63,"oi":163750.0,"net_change":-22.1,"total_buy_quantity":56250.0,"total_sell_quantity":50625.0,"lower_circuit_limit":4.0,"upper_circuit_limit":103.0,"last_trade_time":"1755079185516","oi_day_high":163750.0,"oi_day_low":146250.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":40.05,"high":41.5,"low":38.8,"close":37.55},"depth":{"buy":[{"quantity":1250,"price":37.85,"orders":1},{"quantity":1250,"price":37.8,"orders":1},{"quantity":1250,"price":37.3,"orders":1},{"quantity":1250,"price":37.25,"orders":1},{"quantity":1250,"price":36.85,"orders":1}],"sell":[{"quantity":2500,"price":38.25,"orders":2},{"quantity":1250,"price":38.65,"orders":1},{"quantity":1250,"price":38.8,"orders":1},{"quantity":2500,"price":38.85,"orders":2},{"quantity":1250,"price":38.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":37.55,"volume":13750,"average_price":40.36,"oi":383750.0,"net_change":-1.6,"total_buy_quantity":103750.0,"total_sell_quantity":113750.0,"lower_circuit_limit":13.45,"upper_circuit_limit":64.85,"last_trade_time":"1755079183315","oi_day_high":386250.0,"oi_day_low":383750.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":9.7,"high":12.8,"low":9.15,"close":11.65},"depth":{"buy":[{"quantity":1050,"price":11.65,"orders":1},{"quantity":1050,"price":11.6,"orders":1},{"quantity":1050,"price":11.55,"orders":1},{"quantity":1050,"price":11.5,"orders":1},{"quantity":4200,"price":11.35,"orders":3}],"sell":[{"quantity":8400,"price":12.0,"orders":2},{"quantity":1050,"price":12.3,"orders":1},{"quantity":3150,"price":12.35,"orders":3},{"quantity":1050,"price":12.4,"orders":1},{"quantity":3150,"price":12.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":11.65,"volume":702450,"average_price":11.3,"oi":441000.0,"net_change":3.0,"total_buy_quantity":274050.0,"total_sell_quantity":228900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1755079192596","oi_day_high":512400.0,"oi_day_low":439950.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":12.65,"high":20.95,"low":12.65,"close":15.25},"depth":{"buy":[{"quantity":1150,"price":15.0,"orders":1},{"quantity":1150,"price":14.95,"orders":1},{"quantity":1150,"price":14.9,"orders":1},{"quantity":2300,"price":14.85,"orders":2},{"quantity":1150,"price":14.8,"orders":1}],"sell":[{"quantity":1150,"price":15.3,"orders":1},{"quantity":2300,"price":15.35,"orders":2},{"quantity":2300,"price":15.4,"orders":2},{"quantity":1150,"price":15.55,"orders":1},{"quantity":1150,"price":15.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":15.25,"volume":1472000,"average_price":16.81,"oi":1868750.0,"net_change":3.5,"total_buy_quantity":219650.0,"total_sell_quantity":210450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1755079195548","oi_day_high":2061950.0,"oi_day_low":1868750.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":35.05,"high":39.55,"low":23.5,"close":38.5},"depth":{"buy":[{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":35.3,"orders":1},{"quantity":350,"price":35.25,"orders":1},{"quantity":350,"price":34.95,"orders":1},{"quantity":2800,"price":33.35,"orders":1}],"sell":[{"quantity":350,"price":38.85,"orders":1},{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":700,"price":40.95,"orders":1},{"quantity":2800,"price":41.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":38.5,"volume":67900,"average_price":31.71,"oi":507850.0,"net_change":0.4,"total_buy_quantity":80500.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1755079088382","oi_day_high":508200.0,"oi_day_low":498750.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":6.5,"high":6.5,"low":4.15,"close":5.25},"depth":{"buy":[{"quantity":4000,"price":5.3,"orders":4},{"quantity":3000,"price":5.25,"orders":3},{"quantity":3000,"price":5.2,"orders":3},{"quantity":3000,"price":5.15,"orders":3},{"quantity":2000,"price":5.1,"orders":2}],"sell":[{"quantity":1000,"price":5.45,"orders":1},{"quantity":8000,"price":5.5,"orders":5},{"quantity":3000,"price":5.55,"orders":3},{"quantity":2000,"price":5.6,"orders":2},{"quantity":1000,"price":5.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":5.25,"volume":351000,"average_price":4.87,"oi":706000.0,"net_change":-1.4,"total_buy_quantity":460000.0,"total_sell_quantity":274000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1755079190909","oi_day_high":737000.0,"oi_day_low":690000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.65,"high":2.1,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":9300,"price":1.55,"orders":3},{"quantity":18600,"price":1.5,"orders":5},{"quantity":15500,"price":1.45,"orders":4},{"quantity":18600,"price":1.4,"orders":5},{"quantity":37200,"price":1.35,"orders":4}],"sell":[{"quantity":9300,"price":1.65,"orders":3},{"quantity":12400,"price":1.7,"orders":4},{"quantity":12400,"price":1.75,"orders":4},{"quantity":31000,"price":1.8,"orders":3},{"quantity":6200,"price":1.85,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.6,"volume":638600,"average_price":1.74,"oi":864900.0,"net_change":-0.6,"total_buy_quantity":663400.0,"total_sell_quantity":585900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1755079041386","oi_day_high":942400.0,"oi_day_low":864900.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.4,"high":1.5,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":12900,"price":1.1,"orders":2},{"quantity":19350,"price":1.05,"orders":3},{"quantity":32250,"price":1.0,"orders":5},{"quantity":32250,"price":0.95,"orders":5},{"quantity":25800,"price":0.9,"orders":4}],"sell":[{"quantity":19350,"price":1.15,"orders":3},{"quantity":19350,"price":1.2,"orders":3},{"quantity":25800,"price":1.25,"orders":4},{"quantity":64500,"price":1.3,"orders":7},{"quantity":32250,"price":1.35,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":1.15,"volume":1651200,"average_price":1.19,"oi":7133700.0,"net_change":-0.15,"total_buy_quantity":722400.0,"total_sell_quantity":1206150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755079020653","oi_day_high":7282050.0,"oi_day_low":7088550.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":55.4,"high":58.9,"low":44.25,"close":53.0},"depth":{"buy":[{"quantity":350,"price":52.65,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":350,"price":52.55,"orders":1},{"quantity":350,"price":52.5,"orders":1},{"quantity":350,"price":52.25,"orders":1}],"sell":[{"quantity":350,"price":53.5,"orders":1},{"quantity":350,"price":53.55,"orders":1},{"quantity":700,"price":53.6,"orders":1},{"quantity":700,"price":53.7,"orders":1},{"quantity":350,"price":54.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":53.0,"volume":112350,"average_price":52.14,"oi":188300.0,"net_change":0.8,"total_buy_quantity":56000.0,"total_sell_quantity":33600.0,"lower_circuit_limit":3.4,"upper_circuit_limit":101.0,"last_trade_time":"1755079173187","oi_day_high":196700.0,"oi_day_low":186900.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":412.0,"high":412.0,"low":352.5,"close":352.5},"depth":{"buy":[{"quantity":125,"price":349.3,"orders":1},{"quantity":375,"price":349.25,"orders":3},{"quantity":125,"price":349.2,"orders":1},{"quantity":125,"price":341.05,"orders":1},{"quantity":500,"price":339.65,"orders":1}],"sell":[{"quantity":125,"price":370.45,"orders":1},{"quantity":125,"price":370.5,"orders":1},{"quantity":125,"price":370.55,"orders":1},{"quantity":125,"price":370.65,"orders":1},{"quantity":125,"price":370.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":352.5,"volume":3625,"average_price":380.91,"oi":5375.0,"net_change":10.85,"total_buy_quantity":10250.0,"total_sell_quantity":10500.0,"lower_circuit_limit":219.55,"upper_circuit_limit":595.25,"last_trade_time":"1755078071895","oi_day_high":5375.0,"oi_day_low":4625.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":37.35,"high":37.35,"low":34.75,"close":35.15},"depth":{"buy":[{"quantity":1650,"price":36.6,"orders":1},{"quantity":1650,"price":36.55,"orders":1},{"quantity":1650,"price":35.25,"orders":1},{"quantity":1650,"price":35.2,"orders":1},{"quantity":1650,"price":34.05,"orders":1}],"sell":[{"quantity":1650,"price":37.2,"orders":1},{"quantity":1650,"price":38.05,"orders":1},{"quantity":4950,"price":38.1,"orders":3},{"quantity":1650,"price":38.15,"orders":1},{"quantity":1650,"price":38.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":35.15,"volume":8250,"average_price":36.18,"oi":97350.0,"net_change":6.3,"total_buy_quantity":133650.0,"total_sell_quantity":145200.0,"lower_circuit_limit":2.05,"upper_circuit_limit":55.65,"last_trade_time":"1755077599141","oi_day_high":99000.0,"oi_day_low":95700.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":11.95,"high":12.0,"low":9.1,"close":10.6},"depth":{"buy":[{"quantity":4950,"price":10.6,"orders":2},{"quantity":1650,"price":10.55,"orders":3},{"quantity":3850,"price":10.5,"orders":7},{"quantity":3300,"price":10.45,"orders":4},{"quantity":2750,"price":10.4,"orders":3}],"sell":[{"quantity":1100,"price":10.75,"orders":2},{"quantity":2200,"price":10.8,"orders":4},{"quantity":2200,"price":10.85,"orders":4},{"quantity":13200,"price":10.9,"orders":7},{"quantity":1100,"price":10.95,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":10.6,"volume":3709200,"average_price":10.2,"oi":2336400.0,"net_change":0.4,"total_buy_quantity":287100.0,"total_sell_quantity":315150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.2,"last_trade_time":"1755079190601","oi_day_high":2515700.0,"oi_day_low":2323750.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":9.3,"high":9.6,"low":6.85,"close":7.8},"depth":{"buy":[{"quantity":4800,"price":7.7,"orders":2},{"quantity":4800,"price":7.65,"orders":3},{"quantity":4800,"price":7.6,"orders":3},{"quantity":4800,"price":7.55,"orders":3},{"quantity":11200,"price":7.5,"orders":3}],"sell":[{"quantity":6400,"price":7.8,"orders":4},{"quantity":3200,"price":7.85,"orders":2},{"quantity":6400,"price":7.9,"orders":4},{"quantity":3200,"price":7.95,"orders":2},{"quantity":16000,"price":8.0,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":7.8,"volume":1873600,"average_price":7.92,"oi":1961600.0,"net_change":-1.1,"total_buy_quantity":6752000.0,"total_sell_quantity":358400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1755079197358","oi_day_high":2011200.0,"oi_day_low":1859200.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":13.5,"high":13.65,"low":8.0,"close":9.1},"depth":{"buy":[{"quantity":850,"price":8.95,"orders":1},{"quantity":1700,"price":8.85,"orders":2},{"quantity":850,"price":8.8,"orders":1},{"quantity":850,"price":8.75,"orders":1},{"quantity":850,"price":8.6,"orders":1}],"sell":[{"quantity":850,"price":9.25,"orders":1},{"quantity":850,"price":9.3,"orders":1},{"quantity":850,"price":9.4,"orders":1},{"quantity":850,"price":9.45,"orders":1},{"quantity":850,"price":9.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":9.1,"volume":290700,"average_price":9.89,"oi":163200.0,"net_change":-6.65,"total_buy_quantity":199750.0,"total_sell_quantity":155550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1755079148061","oi_day_high":185300.0,"oi_day_low":158100.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":102.55,"high":378.0,"low":92.0,"close":378.0},"depth":{"buy":[{"quantity":500,"price":375.0,"orders":3},{"quantity":250,"price":370.65,"orders":2},{"quantity":125,"price":370.6,"orders":1},{"quantity":2000,"price":370.55,"orders":5},{"quantity":125,"price":370.5,"orders":1}],"sell":[{"quantity":375,"price":398.4,"orders":2},{"quantity":250,"price":398.45,"orders":2},{"quantity":125,"price":398.5,"orders":1},{"quantity":375,"price":399.0,"orders":1},{"quantity":500,"price":399.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":378.0,"volume":1407750,"average_price":223.2,"oi":163750.0,"net_change":306.2,"total_buy_quantity":33500.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":384.35,"last_trade_time":"1755079191310","oi_day_high":234000.0,"oi_day_low":162625.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":3.75,"high":5.7,"low":3.65,"close":4.7},"depth":{"buy":[{"quantity":11250,"price":4.6,"orders":3},{"quantity":26250,"price":4.55,"orders":7},{"quantity":18750,"price":4.5,"orders":5},{"quantity":15000,"price":4.45,"orders":4},{"quantity":11250,"price":4.4,"orders":3}],"sell":[{"quantity":3750,"price":4.65,"orders":1},{"quantity":15000,"price":4.7,"orders":4},{"quantity":52500,"price":4.75,"orders":8},{"quantity":41250,"price":4.8,"orders":6},{"quantity":30000,"price":4.85,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":4.7,"volume":9326250,"average_price":4.95,"oi":4173750.0,"net_change":1.5,"total_buy_quantity":1140000.0,"total_sell_quantity":1192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1755079188790","oi_day_high":4267500.0,"oi_day_low":3907500.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":12.95,"high":15.1,"low":7.3,"close":9.05},"depth":{"buy":[{"quantity":1400,"price":8.7,"orders":4},{"quantity":350,"price":8.65,"orders":1},{"quantity":700,"price":8.6,"orders":2},{"quantity":350,"price":8.35,"orders":1},{"quantity":1050,"price":8.3,"orders":2}],"sell":[{"quantity":350,"price":9.05,"orders":1},{"quantity":350,"price":9.1,"orders":1},{"quantity":700,"price":9.2,"orders":2},{"quantity":700,"price":9.25,"orders":2},{"quantity":2100,"price":9.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":9.05,"volume":263200,"average_price":9.44,"oi":206150.0,"net_change":-3.45,"total_buy_quantity":173250.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1755079165990","oi_day_high":206150.0,"oi_day_low":176400.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":27.25,"high":27.55,"low":25.45,"close":25.45},"depth":{"buy":[{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.55,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":3000,"price":25.4,"orders":2}],"sell":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":7000,"price":27.65,"orders":2},{"quantity":7000,"price":27.85,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":25.45,"volume":12000,"average_price":26.9,"oi":539000.0,"net_change":-1.9,"total_buy_quantity":138000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":47.95,"last_trade_time":"1755076323832","oi_day_high":540000.0,"oi_day_low":539000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":6.25,"high":6.4,"low":4.9,"close":5.5},"depth":{"buy":[{"quantity":2500,"price":5.65,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":5000,"price":5.55,"orders":2},{"quantity":7500,"price":5.5,"orders":2},{"quantity":2500,"price":5.45,"orders":1}],"sell":[{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":5.95,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":5.5,"volume":175000,"average_price":5.43,"oi":270000.0,"net_change":-1.7,"total_buy_quantity":400000.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755077451078","oi_day_high":270000.0,"oi_day_low":237500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":52.25,"high":70.65,"low":52.1,"close":57.0},"depth":{"buy":[{"quantity":350,"price":57.55,"orders":2},{"quantity":175,"price":57.5,"orders":1},{"quantity":175,"price":57.2,"orders":1},{"quantity":2450,"price":57.0,"orders":3},{"quantity":175,"price":56.6,"orders":1}],"sell":[{"quantity":175,"price":57.85,"orders":1},{"quantity":875,"price":57.9,"orders":1},{"quantity":2275,"price":58.0,"orders":2},{"quantity":175,"price":58.2,"orders":1},{"quantity":175,"price":58.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":57.0,"volume":1122450,"average_price":61.2,"oi":316050.0,"net_change":9.5,"total_buy_quantity":79975.0,"total_sell_quantity":78225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.8,"last_trade_time":"1755079191742","oi_day_high":475300.0,"oi_day_low":314475.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":35.0,"high":35.0,"low":27.0,"close":29.3},"depth":{"buy":[{"quantity":325,"price":29.75,"orders":1},{"quantity":325,"price":29.7,"orders":1},{"quantity":325,"price":28.0,"orders":1},{"quantity":325,"price":27.95,"orders":1},{"quantity":325,"price":27.9,"orders":1}],"sell":[{"quantity":325,"price":31.5,"orders":1},{"quantity":325,"price":31.55,"orders":1},{"quantity":325,"price":31.65,"orders":1},{"quantity":325,"price":31.7,"orders":1},{"quantity":325,"price":33.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":29.3,"volume":14950,"average_price":29.75,"oi":60450.0,"net_change":-11.3,"total_buy_quantity":73450.0,"total_sell_quantity":51350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1755079030166","oi_day_high":63375.0,"oi_day_low":59475.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":84.5,"high":84.95,"low":77.6,"close":79.8},"depth":{"buy":[{"quantity":375,"price":71.55,"orders":1},{"quantity":1125,"price":71.5,"orders":1},{"quantity":375,"price":71.45,"orders":1},{"quantity":375,"price":71.4,"orders":1},{"quantity":375,"price":71.35,"orders":1}],"sell":[{"quantity":375,"price":77.9,"orders":1},{"quantity":375,"price":77.95,"orders":1},{"quantity":375,"price":79.2,"orders":1},{"quantity":375,"price":79.25,"orders":1},{"quantity":1875,"price":88.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":79.8,"volume":6750,"average_price":81.3,"oi":89250.0,"net_change":-8.7,"total_buy_quantity":16875.0,"total_sell_quantity":36375.0,"lower_circuit_limit":27.75,"upper_circuit_limit":149.25,"last_trade_time":"1755079081332","oi_day_high":89625.0,"oi_day_low":87375.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":12.0,"high":12.0,"low":5.3,"close":11.2},"depth":{"buy":[{"quantity":625,"price":10.85,"orders":1},{"quantity":625,"price":10.8,"orders":1},{"quantity":625,"price":10.75,"orders":1},{"quantity":625,"price":10.55,"orders":1},{"quantity":625,"price":10.5,"orders":1}],"sell":[{"quantity":625,"price":11.25,"orders":1},{"quantity":1250,"price":11.3,"orders":1},{"quantity":625,"price":11.5,"orders":1},{"quantity":1875,"price":11.55,"orders":2},{"quantity":625,"price":11.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":11.2,"volume":348750,"average_price":7.34,"oi":117500.0,"net_change":-1.95,"total_buy_quantity":216250.0,"total_sell_quantity":133125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1755079108629","oi_day_high":121875.0,"oi_day_low":101875.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":13.45,"high":18.7,"low":12.8,"close":17.35},"depth":{"buy":[{"quantity":2000,"price":17.35,"orders":2},{"quantity":1000,"price":17.25,"orders":1},{"quantity":3000,"price":17.2,"orders":3},{"quantity":2000,"price":17.15,"orders":2},{"quantity":2000,"price":17.05,"orders":2}],"sell":[{"quantity":7000,"price":17.5,"orders":2},{"quantity":1000,"price":17.55,"orders":1},{"quantity":2000,"price":17.6,"orders":2},{"quantity":1000,"price":17.65,"orders":1},{"quantity":4000,"price":17.7,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":17.35,"volume":2262000,"average_price":15.56,"oi":775000.0,"net_change":5.35,"total_buy_quantity":253000.0,"total_sell_quantity":274000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1755079194292","oi_day_high":839000.0,"oi_day_low":637000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":8.9,"high":9.0,"low":5.0,"close":5.85},"depth":{"buy":[{"quantity":2100,"price":5.75,"orders":2},{"quantity":1050,"price":5.7,"orders":1},{"quantity":1050,"price":5.55,"orders":1},{"quantity":1050,"price":5.5,"orders":1},{"quantity":1050,"price":5.45,"orders":1}],"sell":[{"quantity":1050,"price":6.0,"orders":1},{"quantity":1050,"price":6.05,"orders":1},{"quantity":3150,"price":6.1,"orders":3},{"quantity":1050,"price":6.15,"orders":1},{"quantity":1050,"price":6.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":5.85,"volume":182700,"average_price":6.17,"oi":151200.0,"net_change":-2.7,"total_buy_quantity":161700.0,"total_sell_quantity":250950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1755078627843","oi_day_high":158550.0,"oi_day_low":127050.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":11.9,"high":31.35,"low":11.85,"close":26.0},"depth":{"buy":[{"quantity":375,"price":25.95,"orders":1},{"quantity":750,"price":25.9,"orders":2},{"quantity":375,"price":25.85,"orders":1},{"quantity":375,"price":25.8,"orders":1},{"quantity":375,"price":25.6,"orders":1}],"sell":[{"quantity":375,"price":26.5,"orders":1},{"quantity":750,"price":26.65,"orders":2},{"quantity":1500,"price":26.7,"orders":3},{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":26.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":26.0,"volume":2131500,"average_price":23.45,"oi":401625.0,"net_change":14.05,"total_buy_quantity":178125.0,"total_sell_quantity":108375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1755079199584","oi_day_high":555000.0,"oi_day_low":401625.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":2.35,"high":2.65,"low":2.0,"close":2.3},"depth":{"buy":[{"quantity":6750,"price":2.25,"orders":5},{"quantity":8100,"price":2.2,"orders":6},{"quantity":1350,"price":2.15,"orders":1},{"quantity":10800,"price":2.1,"orders":3},{"quantity":2700,"price":2.05,"orders":2}],"sell":[{"quantity":2700,"price":2.35,"orders":2},{"quantity":6750,"price":2.4,"orders":5},{"quantity":8100,"price":2.45,"orders":6},{"quantity":8100,"price":2.5,"orders":5},{"quantity":5400,"price":2.55,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":2.3,"volume":1552500,"average_price":2.27,"oi":1480950.0,"net_change":-0.45,"total_buy_quantity":616950.0,"total_sell_quantity":305100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755079152103","oi_day_high":1539000.0,"oi_day_low":1467450.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":100.25,"high":124.4,"low":95.75,"close":124.4},"depth":{"buy":[{"quantity":375,"price":120.0,"orders":1},{"quantity":375,"price":119.95,"orders":1},{"quantity":375,"price":118.05,"orders":1},{"quantity":375,"price":118.0,"orders":1},{"quantity":375,"price":117.95,"orders":1}],"sell":[{"quantity":375,"price":124.35,"orders":1},{"quantity":375,"price":124.45,"orders":1},{"quantity":375,"price":124.5,"orders":1},{"quantity":375,"price":124.85,"orders":1},{"quantity":375,"price":125.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":124.4,"volume":6375,"average_price":101.09,"oi":21000.0,"net_change":21.1,"total_buy_quantity":45750.0,"total_sell_quantity":37500.0,"lower_circuit_limit":18.85,"upper_circuit_limit":187.75,"last_trade_time":"1755078478858","oi_day_high":22125.0,"oi_day_low":20625.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":24.75,"high":37.4,"low":24.15,"close":31.95},"depth":{"buy":[{"quantity":700,"price":31.55,"orders":1},{"quantity":700,"price":31.5,"orders":1},{"quantity":700,"price":31.45,"orders":1},{"quantity":700,"price":31.4,"orders":1},{"quantity":700,"price":31.35,"orders":1}],"sell":[{"quantity":700,"price":31.95,"orders":1},{"quantity":700,"price":32.0,"orders":1},{"quantity":700,"price":32.05,"orders":1},{"quantity":700,"price":32.1,"orders":1},{"quantity":1400,"price":32.15,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":31.95,"volume":653800,"average_price":31.54,"oi":1495200.0,"net_change":5.5,"total_buy_quantity":149800.0,"total_sell_quantity":114100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1755079176778","oi_day_high":1562400.0,"oi_day_low":1494500.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":14.95,"high":15.45,"low":14.95,"close":15.45},"depth":{"buy":[{"quantity":1800,"price":15.45,"orders":1},{"quantity":1800,"price":15.4,"orders":1},{"quantity":1800,"price":15.25,"orders":1},{"quantity":1800,"price":15.15,"orders":1},{"quantity":1800,"price":15.1,"orders":1}],"sell":[{"quantity":1800,"price":15.8,"orders":1},{"quantity":1800,"price":15.85,"orders":1},{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":16.05,"orders":1},{"quantity":1800,"price":16.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":15.45,"volume":5400,"average_price":15.15,"oi":608400.0,"net_change":2.85,"total_buy_quantity":203400.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1755078073454","oi_day_high":608400.0,"oi_day_low":604800.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":3.7,"high":3.75,"low":2.85,"close":3.35},"depth":{"buy":[{"quantity":4875,"price":3.35,"orders":1},{"quantity":29250,"price":3.3,"orders":6},{"quantity":39000,"price":3.25,"orders":6},{"quantity":63375,"price":3.2,"orders":5},{"quantity":24375,"price":3.15,"orders":3}],"sell":[{"quantity":9750,"price":3.4,"orders":2},{"quantity":24375,"price":3.45,"orders":5},{"quantity":24375,"price":3.5,"orders":5},{"quantity":14625,"price":3.55,"orders":3},{"quantity":58500,"price":3.6,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":3.35,"volume":2159625,"average_price":3.24,"oi":4017000.0,"net_change":-0.25,"total_buy_quantity":1101750.0,"total_sell_quantity":945750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1755079187343","oi_day_high":4173000.0,"oi_day_low":4007250.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":2.05,"high":2.55,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":7250,"price":1.6,"orders":2},{"quantity":7250,"price":1.55,"orders":2},{"quantity":14500,"price":1.5,"orders":4},{"quantity":7250,"price":1.45,"orders":2},{"quantity":32625,"price":1.4,"orders":2}],"sell":[{"quantity":10875,"price":1.65,"orders":2},{"quantity":10875,"price":1.7,"orders":3},{"quantity":18125,"price":1.75,"orders":5},{"quantity":18125,"price":1.8,"orders":5},{"quantity":36250,"price":1.85,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":1.65,"volume":1174500,"average_price":1.93,"oi":1007750.0,"net_change":-0.6,"total_buy_quantity":482125.0,"total_sell_quantity":779375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1755079061514","oi_day_high":1276000.0,"oi_day_low":978750.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":5.5,"high":6.0,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":9000,"price":4.5,"orders":2},{"quantity":12000,"price":4.45,"orders":4},{"quantity":9000,"price":4.4,"orders":3},{"quantity":15000,"price":4.35,"orders":4},{"quantity":9000,"price":4.3,"orders":3}],"sell":[{"quantity":9000,"price":4.6,"orders":3},{"quantity":12000,"price":4.65,"orders":4},{"quantity":21000,"price":4.7,"orders":5},{"quantity":6000,"price":4.75,"orders":2},{"quantity":18000,"price":4.8,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":4.5,"volume":3918000,"average_price":4.89,"oi":1437000.0,"net_change":-1.65,"total_buy_quantity":600000.0,"total_sell_quantity":720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755079185442","oi_day_high":1521000.0,"oi_day_low":1362000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":36.0,"high":41.1,"low":32.55,"close":35.15},"depth":{"buy":[{"quantity":900,"price":34.5,"orders":2},{"quantity":450,"price":33.65,"orders":1},{"quantity":450,"price":33.6,"orders":1},{"quantity":450,"price":32.95,"orders":1},{"quantity":1800,"price":32.9,"orders":1}],"sell":[{"quantity":450,"price":36.45,"orders":1},{"quantity":450,"price":36.55,"orders":1},{"quantity":450,"price":36.6,"orders":1},{"quantity":450,"price":36.65,"orders":1},{"quantity":450,"price":36.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":35.15,"volume":42750,"average_price":35.86,"oi":85050.0,"net_change":-8.95,"total_buy_quantity":32400.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.55,"last_trade_time":"1755079131684","oi_day_high":95400.0,"oi_day_low":84600.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":299.0,"high":380.65,"low":278.25,"close":371.05},"depth":{"buy":[{"quantity":125,"price":363.3,"orders":1},{"quantity":125,"price":363.2,"orders":1},{"quantity":125,"price":363.15,"orders":1},{"quantity":125,"price":362.65,"orders":1},{"quantity":125,"price":361.55,"orders":1}],"sell":[{"quantity":125,"price":394.65,"orders":1},{"quantity":500,"price":394.7,"orders":1},{"quantity":1250,"price":407.7,"orders":1},{"quantity":625,"price":409.7,"orders":1},{"quantity":1250,"price":450.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":371.05,"volume":6625,"average_price":315.22,"oi":7250.0,"net_change":175.6,"total_buy_quantity":9250.0,"total_sell_quantity":8750.0,"lower_circuit_limit":39.55,"upper_circuit_limit":579.3,"last_trade_time":"1755078900000","oi_day_high":7750.0,"oi_day_low":6625.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.05,"high":4.5,"low":3.6,"close":3.85},"depth":{"buy":[{"quantity":8500,"price":3.8,"orders":2},{"quantity":21250,"price":3.75,"orders":5},{"quantity":17000,"price":3.7,"orders":4},{"quantity":17000,"price":3.65,"orders":4},{"quantity":51000,"price":3.6,"orders":4}],"sell":[{"quantity":4250,"price":3.85,"orders":1},{"quantity":17000,"price":3.9,"orders":4},{"quantity":25500,"price":3.95,"orders":6},{"quantity":12750,"price":4.0,"orders":3},{"quantity":46750,"price":4.05,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.85,"volume":1219750,"average_price":3.92,"oi":901000.0,"net_change":-0.65,"total_buy_quantity":743750.0,"total_sell_quantity":756500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1755079160000","oi_day_high":1015750.0,"oi_day_low":901000.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":71.0,"high":76.25,"low":66.6,"close":71.0},"depth":{"buy":[{"quantity":400,"price":72.4,"orders":1},{"quantity":400,"price":72.35,"orders":1},{"quantity":400,"price":72.3,"orders":1},{"quantity":400,"price":72.25,"orders":1},{"quantity":400,"price":72.2,"orders":1}],"sell":[{"quantity":800,"price":73.4,"orders":2},{"quantity":400,"price":73.45,"orders":1},{"quantity":400,"price":73.5,"orders":1},{"quantity":1200,"price":73.55,"orders":2},{"quantity":2000,"price":74.05,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":71.0,"volume":62000,"average_price":71.26,"oi":935200.0,"net_change":-4.45,"total_buy_quantity":58800.0,"total_sell_quantity":49600.0,"lower_circuit_limit":24.3,"upper_circuit_limit":126.6,"last_trade_time":"1755078006975","oi_day_high":945200.0,"oi_day_low":934000.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":3.25,"high":5.0,"low":2.95,"close":3.95},"depth":{"buy":[{"quantity":8250,"price":4.05,"orders":3},{"quantity":16500,"price":4.0,"orders":6},{"quantity":19250,"price":3.95,"orders":6},{"quantity":11000,"price":3.9,"orders":4},{"quantity":8250,"price":3.85,"orders":3}],"sell":[{"quantity":19250,"price":4.15,"orders":6},{"quantity":13750,"price":4.2,"orders":4},{"quantity":13750,"price":4.25,"orders":4},{"quantity":8250,"price":4.3,"orders":3},{"quantity":8250,"price":4.35,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":3.95,"volume":1012000,"average_price":4.03,"oi":855250.0,"net_change":-0.4,"total_buy_quantity":792000.0,"total_sell_quantity":690250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1755079170010","oi_day_high":954250.0,"oi_day_low":852500.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":152.0,"high":152.0,"low":129.45,"close":141.0},"depth":{"buy":[{"quantity":550,"price":140.9,"orders":2},{"quantity":275,"price":140.85,"orders":1},{"quantity":550,"price":140.8,"orders":2},{"quantity":275,"price":140.75,"orders":1},{"quantity":275,"price":140.7,"orders":1}],"sell":[{"quantity":275,"price":145.1,"orders":1},{"quantity":275,"price":145.15,"orders":1},{"quantity":275,"price":145.2,"orders":1},{"quantity":275,"price":146.65,"orders":1},{"quantity":275,"price":147.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":141.0,"volume":12100,"average_price":139.41,"oi":159225.0,"net_change":-18.55,"total_buy_quantity":30800.0,"total_sell_quantity":30250.0,"lower_circuit_limit":52.35,"upper_circuit_limit":266.75,"last_trade_time":"1755078808525","oi_day_high":159500.0,"oi_day_low":157300.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.45,"high":3.65,"low":2.75,"close":3.0},"depth":{"buy":[{"quantity":16000,"price":2.95,"orders":2},{"quantity":24000,"price":2.9,"orders":3},{"quantity":24000,"price":2.85,"orders":3},{"quantity":24000,"price":2.8,"orders":3},{"quantity":16000,"price":2.75,"orders":2}],"sell":[{"quantity":8000,"price":3.05,"orders":1},{"quantity":80000,"price":3.1,"orders":5},{"quantity":24000,"price":3.15,"orders":3},{"quantity":128000,"price":3.2,"orders":7},{"quantity":16000,"price":3.25,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":3.0,"volume":5264000,"average_price":3.23,"oi":1.472E7,"net_change":-0.15,"total_buy_quantity":1536000.0,"total_sell_quantity":2064000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755079186560","oi_day_high":1.5152E7,"oi_day_low":1.472E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":17.45,"high":18.05,"low":10.25,"close":14.25},"depth":{"buy":[{"quantity":600,"price":13.2,"orders":2},{"quantity":600,"price":13.15,"orders":2},{"quantity":600,"price":13.1,"orders":2},{"quantity":900,"price":13.05,"orders":3},{"quantity":300,"price":13.0,"orders":1}],"sell":[{"quantity":1500,"price":14.05,"orders":3},{"quantity":300,"price":14.1,"orders":1},{"quantity":600,"price":14.15,"orders":2},{"quantity":900,"price":14.2,"orders":3},{"quantity":900,"price":14.25,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":14.25,"volume":715800,"average_price":12.89,"oi":472200.0,"net_change":-1.4,"total_buy_quantity":200700.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.75,"last_trade_time":"1755079181421","oi_day_high":505800.0,"oi_day_low":456300.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":34.2,"high":34.95,"low":20.0,"close":21.2},"depth":{"buy":[{"quantity":400,"price":21.2,"orders":1},{"quantity":400,"price":21.1,"orders":1},{"quantity":3200,"price":21.05,"orders":2},{"quantity":1200,"price":21.0,"orders":3},{"quantity":800,"price":20.8,"orders":1}],"sell":[{"quantity":800,"price":21.55,"orders":2},{"quantity":400,"price":21.6,"orders":1},{"quantity":800,"price":21.65,"orders":2},{"quantity":6000,"price":21.7,"orders":3},{"quantity":400,"price":22.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":21.2,"volume":876800,"average_price":23.93,"oi":452400.0,"net_change":-15.0,"total_buy_quantity":199200.0,"total_sell_quantity":84800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1755079171380","oi_day_high":530800.0,"oi_day_low":452400.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":497600,"price":0.45,"orders":4},{"quantity":8241500,"price":0.4,"orders":28},{"quantity":8086000,"price":0.35,"orders":21},{"quantity":8552500,"price":0.3,"orders":17},{"quantity":7619500,"price":0.25,"orders":16}],"sell":[{"quantity":1244000,"price":0.5,"orders":22},{"quantity":839700,"price":0.55,"orders":7},{"quantity":2208100,"price":0.6,"orders":11},{"quantity":590900,"price":0.65,"orders":4},{"quantity":528700,"price":0.7,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.45,"volume":8801300,"average_price":0.48,"oi":3.75066E7,"net_change":-0.1,"total_buy_quantity":5.53891E7,"total_sell_quantity":6904200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1755079172118","oi_day_high":3.92482E7,"oi_day_low":3.75066E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":13.65,"high":39.5,"low":8.75,"close":31.15},"depth":{"buy":[{"quantity":900,"price":30.8,"orders":1},{"quantity":900,"price":30.75,"orders":1},{"quantity":900,"price":30.7,"orders":1},{"quantity":900,"price":29.65,"orders":1},{"quantity":900,"price":29.6,"orders":1}],"sell":[{"quantity":900,"price":31.75,"orders":1},{"quantity":900,"price":31.8,"orders":1},{"quantity":1800,"price":31.85,"orders":1},{"quantity":1800,"price":31.9,"orders":2},{"quantity":900,"price":32.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":31.15,"volume":1335600,"average_price":21.59,"oi":176400.0,"net_change":15.25,"total_buy_quantity":233100.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1755079040077","oi_day_high":320400.0,"oi_day_low":176400.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":6.6,"high":6.6,"low":2.85,"close":3.0},"depth":{"buy":[{"quantity":11750,"price":2.95,"orders":2},{"quantity":35250,"price":2.9,"orders":6},{"quantity":23500,"price":2.85,"orders":4},{"quantity":23500,"price":2.8,"orders":4},{"quantity":5875,"price":2.75,"orders":1}],"sell":[{"quantity":23500,"price":3.05,"orders":4},{"quantity":17625,"price":3.1,"orders":3},{"quantity":23500,"price":3.15,"orders":4},{"quantity":11750,"price":3.2,"orders":2},{"quantity":17625,"price":3.25,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":3.0,"volume":2173750,"average_price":3.59,"oi":599250.0,"net_change":-3.75,"total_buy_quantity":1339500.0,"total_sell_quantity":1128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1755079138227","oi_day_high":634500.0,"oi_day_low":346625.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":14.0,"high":16.65,"low":9.45,"close":10.85},"depth":{"buy":[{"quantity":100,"price":10.85,"orders":1},{"quantity":2100,"price":10.8,"orders":4},{"quantity":200,"price":10.7,"orders":1},{"quantity":100,"price":10.55,"orders":1},{"quantity":500,"price":10.15,"orders":1}],"sell":[{"quantity":300,"price":11.1,"orders":1},{"quantity":100,"price":11.35,"orders":1},{"quantity":100,"price":11.85,"orders":1},{"quantity":100,"price":14.7,"orders":1},{"quantity":2000,"price":14.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":10.85,"volume":235000,"average_price":11.88,"oi":194400.0,"net_change":-1.2,"total_buy_quantity":56700.0,"total_sell_quantity":21400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.25,"last_trade_time":"1755079173130","oi_day_high":194500.0,"oi_day_low":138700.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":37.5,"high":37.5,"low":21.4,"close":29.7},"depth":{"buy":[{"quantity":325,"price":28.2,"orders":1},{"quantity":325,"price":28.15,"orders":1},{"quantity":325,"price":28.1,"orders":1},{"quantity":325,"price":26.8,"orders":1},{"quantity":9750,"price":24.8,"orders":1}],"sell":[{"quantity":325,"price":30.9,"orders":1},{"quantity":325,"price":30.95,"orders":1},{"quantity":325,"price":31.05,"orders":1},{"quantity":325,"price":31.15,"orders":1},{"quantity":325,"price":31.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":29.7,"volume":26325,"average_price":26.08,"oi":17875.0,"net_change":-8.45,"total_buy_quantity":76050.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1755079093952","oi_day_high":24375.0,"oi_day_low":17875.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":1.5,"high":1.9,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":31200,"price":1.6,"orders":6},{"quantity":20800,"price":1.55,"orders":4},{"quantity":10400,"price":1.5,"orders":2},{"quantity":46800,"price":1.45,"orders":2},{"quantity":5200,"price":1.4,"orders":1}],"sell":[{"quantity":88400,"price":1.7,"orders":3},{"quantity":15600,"price":1.75,"orders":3},{"quantity":67600,"price":1.8,"orders":6},{"quantity":20800,"price":1.85,"orders":4},{"quantity":10400,"price":1.9,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":1.7,"volume":670800,"average_price":1.58,"oi":728000.0,"net_change":-0.2,"total_buy_quantity":634400.0,"total_sell_quantity":816400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1755079079803","oi_day_high":738400.0,"oi_day_low":624000.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":17.1,"high":19.55,"low":14.4,"close":17.3},"depth":{"buy":[{"quantity":125,"price":16.55,"orders":1},{"quantity":375,"price":16.5,"orders":3},{"quantity":125,"price":16.15,"orders":1},{"quantity":125,"price":16.1,"orders":1},{"quantity":250,"price":16.05,"orders":1}],"sell":[{"quantity":375,"price":17.7,"orders":3},{"quantity":125,"price":17.95,"orders":1},{"quantity":125,"price":18.15,"orders":1},{"quantity":125,"price":18.2,"orders":1},{"quantity":125,"price":18.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":17.3,"volume":125750,"average_price":16.66,"oi":260875.0,"net_change":0.85,"total_buy_quantity":61875.0,"total_sell_quantity":26625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.35,"last_trade_time":"1755079168763","oi_day_high":273000.0,"oi_day_low":260500.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":7.0,"high":7.05,"low":4.35,"close":4.75},"depth":{"buy":[{"quantity":2400,"price":4.6,"orders":3},{"quantity":1600,"price":4.55,"orders":2},{"quantity":1600,"price":4.5,"orders":2},{"quantity":800,"price":4.45,"orders":1},{"quantity":1600,"price":4.4,"orders":2}],"sell":[{"quantity":4000,"price":4.8,"orders":1},{"quantity":800,"price":5.0,"orders":1},{"quantity":800,"price":5.05,"orders":1},{"quantity":800,"price":5.1,"orders":1},{"quantity":800,"price":5.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":4.75,"volume":116800,"average_price":5.25,"oi":163200.0,"net_change":-1.7,"total_buy_quantity":164000.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1755079198445","oi_day_high":168000.0,"oi_day_low":158400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":75.15,"high":77.0,"low":61.45,"close":63.45},"depth":{"buy":[{"quantity":700,"price":63.75,"orders":2},{"quantity":350,"price":63.7,"orders":1},{"quantity":350,"price":63.2,"orders":1},{"quantity":350,"price":63.0,"orders":1},{"quantity":350,"price":62.9,"orders":1}],"sell":[{"quantity":350,"price":64.6,"orders":1},{"quantity":350,"price":64.65,"orders":1},{"quantity":350,"price":65.0,"orders":1},{"quantity":350,"price":65.05,"orders":1},{"quantity":350,"price":66.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":63.45,"volume":41650,"average_price":65.47,"oi":103950.0,"net_change":-17.25,"total_buy_quantity":59850.0,"total_sell_quantity":47600.0,"lower_circuit_limit":30.45,"upper_circuit_limit":130.95,"last_trade_time":"1755079197431","oi_day_high":109550.0,"oi_day_low":101850.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":8.95,"high":9.35,"low":6.4,"close":7.3},"depth":{"buy":[{"quantity":650,"price":7.1,"orders":1},{"quantity":1300,"price":7.05,"orders":2},{"quantity":650,"price":6.85,"orders":1},{"quantity":650,"price":6.8,"orders":1},{"quantity":650,"price":6.75,"orders":1}],"sell":[{"quantity":650,"price":7.35,"orders":1},{"quantity":1300,"price":7.4,"orders":2},{"quantity":1300,"price":7.45,"orders":2},{"quantity":650,"price":7.6,"orders":1},{"quantity":650,"price":7.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":7.3,"volume":188500,"average_price":7.37,"oi":363350.0,"net_change":-1.45,"total_buy_quantity":210600.0,"total_sell_quantity":163800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1755078933804","oi_day_high":371800.0,"oi_day_low":347100.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":31.55,"high":46.9,"low":31.55,"close":41.5},"depth":{"buy":[{"quantity":500,"price":32.9,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":500,"price":29.7,"orders":1},{"quantity":1000,"price":29.65,"orders":2},{"quantity":2000,"price":29.6,"orders":1}],"sell":[{"quantity":1500,"price":36.45,"orders":3},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.75,"orders":1},{"quantity":500,"price":36.8,"orders":1},{"quantity":500,"price":36.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":41.5,"volume":9000,"average_price":38.56,"oi":198500.0,"net_change":-5.4,"total_buy_quantity":69000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.6,"last_trade_time":"1755067418198","oi_day_high":198500.0,"oi_day_low":196000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":31.6,"high":32.45,"low":20.2,"close":22.55},"depth":{"buy":[{"quantity":300,"price":21.9,"orders":1},{"quantity":300,"price":21.75,"orders":1},{"quantity":300,"price":21.7,"orders":1},{"quantity":300,"price":20.95,"orders":1},{"quantity":300,"price":20.9,"orders":1}],"sell":[{"quantity":300,"price":23.4,"orders":1},{"quantity":600,"price":23.45,"orders":2},{"quantity":300,"price":23.5,"orders":1},{"quantity":900,"price":23.55,"orders":1},{"quantity":300,"price":23.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":22.55,"volume":73800,"average_price":26.47,"oi":53400.0,"net_change":-7.8,"total_buy_quantity":53400.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.1,"last_trade_time":"1755079065663","oi_day_high":53700.0,"oi_day_low":41100.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":74.05,"high":111.85,"low":71.0,"close":82.35},"depth":{"buy":[{"quantity":350,"price":82.05,"orders":1},{"quantity":1050,"price":82.0,"orders":1},{"quantity":700,"price":79.85,"orders":2},{"quantity":350,"price":79.8,"orders":1},{"quantity":350,"price":79.75,"orders":1}],"sell":[{"quantity":350,"price":83.9,"orders":1},{"quantity":350,"price":84.85,"orders":1},{"quantity":350,"price":84.9,"orders":1},{"quantity":350,"price":84.95,"orders":1},{"quantity":350,"price":85.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":82.35,"volume":166250,"average_price":91.74,"oi":94850.0,"net_change":13.95,"total_buy_quantity":38150.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.0,"last_trade_time":"1755078523105","oi_day_high":112000.0,"oi_day_low":93100.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":3.55,"high":3.6,"low":2.7,"close":2.75},"depth":{"buy":[{"quantity":7650,"price":2.75,"orders":4},{"quantity":36975,"price":2.7,"orders":12},{"quantity":12750,"price":2.65,"orders":6},{"quantity":12750,"price":2.6,"orders":7},{"quantity":8925,"price":2.55,"orders":6}],"sell":[{"quantity":15300,"price":2.85,"orders":8},{"quantity":17850,"price":2.9,"orders":8},{"quantity":12750,"price":2.95,"orders":8},{"quantity":54825,"price":3.0,"orders":7},{"quantity":8925,"price":3.05,"orders":7}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":2.75,"volume":2732325,"average_price":3.07,"oi":7326150.0,"net_change":-0.4,"total_buy_quantity":488325.0,"total_sell_quantity":1074825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755079198400","oi_day_high":7449825.0,"oi_day_low":7309575.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":15400,"price":0.2,"orders":1},{"quantity":15400,"price":0.15,"orders":1},{"quantity":15400,"price":0.1,"orders":1},{"quantity":9100,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":1.0,"orders":2},{"quantity":7700,"price":3.5,"orders":1},{"quantity":700,"price":3.6,"orders":1},{"quantity":700,"price":9.9,"orders":1},{"quantity":9100,"price":20.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.3,"volume":21000,"average_price":0.27,"oi":442400.0,"net_change":-0.15,"total_buy_quantity":55300.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1755077327745","oi_day_high":461300.0,"oi_day_low":442400.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":11.0,"high":32.4,"low":9.7,"close":28.25},"depth":{"buy":[{"quantity":1400,"price":28.25,"orders":1},{"quantity":7000,"price":28.2,"orders":3},{"quantity":7000,"price":28.15,"orders":3},{"quantity":1400,"price":28.1,"orders":1},{"quantity":4200,"price":28.05,"orders":1}],"sell":[{"quantity":4200,"price":28.65,"orders":3},{"quantity":2800,"price":28.7,"orders":2},{"quantity":1400,"price":28.75,"orders":1},{"quantity":1400,"price":28.8,"orders":1},{"quantity":1400,"price":29.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":28.25,"volume":10409000,"average_price":20.83,"oi":1096200.0,"net_change":18.5,"total_buy_quantity":579600.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1755079182332","oi_day_high":2164400.0,"oi_day_low":1093400.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":12.9,"high":24.0,"low":8.55,"close":17.7},"depth":{"buy":[{"quantity":525,"price":17.65,"orders":1},{"quantity":525,"price":17.6,"orders":1},{"quantity":525,"price":17.4,"orders":1},{"quantity":525,"price":17.2,"orders":1},{"quantity":525,"price":17.15,"orders":1}],"sell":[{"quantity":5775,"price":18.2,"orders":1},{"quantity":525,"price":18.5,"orders":1},{"quantity":525,"price":18.55,"orders":1},{"quantity":525,"price":18.9,"orders":1},{"quantity":525,"price":18.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":17.7,"volume":1211175,"average_price":17.23,"oi":111300.0,"net_change":-2.6,"total_buy_quantity":149625.0,"total_sell_quantity":87150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1755079140017","oi_day_high":179550.0,"oi_day_low":72975.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":16.1,"high":16.5,"low":13.65,"close":14.65},"depth":{"buy":[{"quantity":2900,"price":14.35,"orders":2},{"quantity":1450,"price":14.25,"orders":1},{"quantity":1450,"price":14.2,"orders":1},{"quantity":1450,"price":14.15,"orders":1},{"quantity":2900,"price":14.0,"orders":1}],"sell":[{"quantity":1450,"price":14.75,"orders":1},{"quantity":2900,"price":14.8,"orders":2},{"quantity":2900,"price":14.85,"orders":2},{"quantity":1450,"price":15.15,"orders":1},{"quantity":2900,"price":15.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":14.65,"volume":73950,"average_price":14.72,"oi":2741950.0,"net_change":-2.05,"total_buy_quantity":220400.0,"total_sell_quantity":230550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1755078853628","oi_day_high":2759350.0,"oi_day_low":2739050.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.1,"close":4.0},"depth":{"buy":[{"quantity":500,"price":3.9,"orders":1},{"quantity":2000,"price":3.85,"orders":4},{"quantity":1500,"price":3.8,"orders":2},{"quantity":3000,"price":3.75,"orders":5},{"quantity":2500,"price":3.7,"orders":4}],"sell":[{"quantity":1000,"price":4.1,"orders":2},{"quantity":1500,"price":4.15,"orders":3},{"quantity":1500,"price":4.2,"orders":3},{"quantity":1000,"price":4.25,"orders":2},{"quantity":1000,"price":4.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":4.0,"volume":138500,"average_price":3.92,"oi":268000.0,"net_change":-0.45,"total_buy_quantity":273000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1755079130648","oi_day_high":268000.0,"oi_day_low":251000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":20.05,"high":26.4,"low":18.45,"close":19.9},"depth":{"buy":[{"quantity":200,"price":19.4,"orders":1},{"quantity":200,"price":19.2,"orders":1},{"quantity":200,"price":19.0,"orders":1},{"quantity":200,"price":18.95,"orders":1},{"quantity":200,"price":18.9,"orders":1}],"sell":[{"quantity":400,"price":19.9,"orders":1},{"quantity":200,"price":20.05,"orders":1},{"quantity":200,"price":20.75,"orders":1},{"quantity":200,"price":20.8,"orders":1},{"quantity":200,"price":20.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":19.9,"volume":156400,"average_price":21.27,"oi":240200.0,"net_change":1.1,"total_buy_quantity":106400.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1755079181458","oi_day_high":244000.0,"oi_day_low":229200.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":26.9,"high":29.2,"low":26.05,"close":27.0},"depth":{"buy":[{"quantity":750,"price":27.0,"orders":1},{"quantity":750,"price":26.9,"orders":1},{"quantity":750,"price":26.85,"orders":1},{"quantity":4500,"price":26.8,"orders":2},{"quantity":750,"price":26.75,"orders":1}],"sell":[{"quantity":2250,"price":27.2,"orders":3},{"quantity":3000,"price":27.25,"orders":4},{"quantity":750,"price":27.3,"orders":1},{"quantity":750,"price":27.45,"orders":1},{"quantity":3000,"price":27.5,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":27.0,"volume":1448250,"average_price":27.58,"oi":3323250.0,"net_change":0.7,"total_buy_quantity":177000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":51.35,"last_trade_time":"1755079191582","oi_day_high":3468000.0,"oi_day_low":3323250.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":117.0,"high":117.0,"low":117.0,"close":117.0},"depth":{"buy":[{"quantity":375,"price":119.75,"orders":1},{"quantity":375,"price":119.7,"orders":1},{"quantity":375,"price":119.65,"orders":1},{"quantity":375,"price":118.8,"orders":1},{"quantity":375,"price":118.75,"orders":1}],"sell":[{"quantity":375,"price":121.2,"orders":1},{"quantity":375,"price":121.25,"orders":1},{"quantity":375,"price":122.1,"orders":1},{"quantity":375,"price":122.2,"orders":1},{"quantity":375,"price":122.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":117.0,"volume":750,"average_price":117.0,"oi":96750.0,"net_change":0.2,"total_buy_quantity":38625.0,"total_sell_quantity":48750.0,"lower_circuit_limit":32.05,"upper_circuit_limit":201.55,"last_trade_time":"1755076695326","oi_day_high":96750.0,"oi_day_low":96750.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":96.9,"high":122.65,"low":96.9,"close":122.65},"depth":{"buy":[{"quantity":275,"price":120.4,"orders":1},{"quantity":275,"price":120.35,"orders":1},{"quantity":275,"price":120.3,"orders":1},{"quantity":275,"price":117.65,"orders":1},{"quantity":825,"price":116.25,"orders":1}],"sell":[{"quantity":275,"price":123.95,"orders":1},{"quantity":275,"price":124.0,"orders":1},{"quantity":275,"price":126.65,"orders":1},{"quantity":275,"price":126.7,"orders":1},{"quantity":275,"price":127.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":122.65,"volume":11000,"average_price":112.58,"oi":47025.0,"net_change":11.95,"total_buy_quantity":18975.0,"total_sell_quantity":37675.0,"lower_circuit_limit":9.8,"upper_circuit_limit":211.6,"last_trade_time":"1755078662109","oi_day_high":47300.0,"oi_day_low":46750.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":115.15,"high":115.15,"low":51.4,"close":51.9},"depth":{"buy":[{"quantity":375,"price":51.6,"orders":1},{"quantity":750,"price":51.4,"orders":2},{"quantity":375,"price":51.35,"orders":1},{"quantity":1125,"price":51.3,"orders":3},{"quantity":375,"price":51.25,"orders":1}],"sell":[{"quantity":375,"price":51.95,"orders":1},{"quantity":1125,"price":52.0,"orders":3},{"quantity":375,"price":52.05,"orders":1},{"quantity":1125,"price":52.1,"orders":3},{"quantity":1500,"price":52.15,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":51.9,"volume":2438250,"average_price":69.54,"oi":453750.0,"net_change":-79.8,"total_buy_quantity":120000.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.1,"last_trade_time":"1755079194349","oi_day_high":459000.0,"oi_day_low":223125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":12.8,"high":13.5,"low":8.75,"close":9.7},"depth":{"buy":[{"quantity":475,"price":9.5,"orders":1},{"quantity":475,"price":9.45,"orders":1},{"quantity":475,"price":9.4,"orders":1},{"quantity":475,"price":9.35,"orders":1},{"quantity":475,"price":9.25,"orders":1}],"sell":[{"quantity":475,"price":9.75,"orders":1},{"quantity":475,"price":9.8,"orders":1},{"quantity":475,"price":9.95,"orders":1},{"quantity":475,"price":10.05,"orders":1},{"quantity":1425,"price":10.1,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":9.7,"volume":137275,"average_price":10.79,"oi":168150.0,"net_change":-7.35,"total_buy_quantity":157700.0,"total_sell_quantity":72675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1755079181580","oi_day_high":185725.0,"oi_day_low":168150.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":2.0,"high":2.9,"low":1.85,"close":2.2},"depth":{"buy":[{"quantity":15750,"price":2.15,"orders":5},{"quantity":83250,"price":2.1,"orders":23},{"quantity":69750,"price":2.05,"orders":9},{"quantity":69750,"price":2.0,"orders":17},{"quantity":56250,"price":1.95,"orders":7}],"sell":[{"quantity":31500,"price":2.2,"orders":11},{"quantity":72000,"price":2.25,"orders":12},{"quantity":85500,"price":2.3,"orders":11},{"quantity":81000,"price":2.35,"orders":14},{"quantity":27000,"price":2.4,"orders":8}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":2.2,"volume":34035750,"average_price":2.34,"oi":1.15785E7,"net_change":0.3,"total_buy_quantity":4140000.0,"total_sell_quantity":2189250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1755079192056","oi_day_high":1.23795E7,"oi_day_low":1.15785E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":30.9,"high":33.7,"low":24.05,"close":27.3},"depth":{"buy":[{"quantity":1600,"price":26.35,"orders":4},{"quantity":400,"price":26.3,"orders":1},{"quantity":400,"price":26.15,"orders":1},{"quantity":400,"price":26.1,"orders":1},{"quantity":400,"price":26.05,"orders":1}],"sell":[{"quantity":400,"price":27.55,"orders":1},{"quantity":400,"price":28.35,"orders":1},{"quantity":400,"price":28.45,"orders":1},{"quantity":400,"price":28.5,"orders":1},{"quantity":400,"price":28.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":27.3,"volume":54800,"average_price":28.95,"oi":88000.0,"net_change":-2.95,"total_buy_quantity":105200.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1755079095001","oi_day_high":98000.0,"oi_day_low":87200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":8.7,"high":12.8,"low":8.45,"close":10.0},"depth":{"buy":[{"quantity":1600,"price":9.95,"orders":2},{"quantity":4800,"price":9.9,"orders":5},{"quantity":4800,"price":9.85,"orders":6},{"quantity":3200,"price":9.8,"orders":4},{"quantity":4800,"price":9.75,"orders":6}],"sell":[{"quantity":50400,"price":10.0,"orders":4},{"quantity":8000,"price":10.1,"orders":4},{"quantity":3200,"price":10.15,"orders":4},{"quantity":14400,"price":10.2,"orders":7},{"quantity":3200,"price":10.25,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":10.0,"volume":9935200,"average_price":10.91,"oi":3404800.0,"net_change":2.25,"total_buy_quantity":508000.0,"total_sell_quantity":643200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1755079198363","oi_day_high":3460800.0,"oi_day_low":3177600.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":12.9,"high":15.05,"low":10.35,"close":14.5},"depth":{"buy":[{"quantity":2050,"price":14.5,"orders":2},{"quantity":2050,"price":14.45,"orders":2},{"quantity":1025,"price":14.25,"orders":1},{"quantity":8200,"price":14.05,"orders":1},{"quantity":8200,"price":13.9,"orders":1}],"sell":[{"quantity":1025,"price":15.0,"orders":1},{"quantity":1025,"price":15.1,"orders":1},{"quantity":1025,"price":15.15,"orders":1},{"quantity":1025,"price":15.2,"orders":1},{"quantity":1025,"price":15.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":14.5,"volume":313650,"average_price":12.07,"oi":421275.0,"net_change":0.85,"total_buy_quantity":162975.0,"total_sell_quantity":146575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1755079195443","oi_day_high":438700.0,"oi_day_low":421275.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":10.05,"high":10.35,"low":6.05,"close":8.25},"depth":{"buy":[{"quantity":2900,"price":8.0,"orders":4},{"quantity":2175,"price":7.95,"orders":3},{"quantity":725,"price":7.9,"orders":1},{"quantity":1450,"price":7.85,"orders":2},{"quantity":5800,"price":7.7,"orders":1}],"sell":[{"quantity":725,"price":8.25,"orders":1},{"quantity":725,"price":8.3,"orders":1},{"quantity":5075,"price":8.35,"orders":7},{"quantity":2900,"price":8.4,"orders":4},{"quantity":1450,"price":8.45,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":8.25,"volume":2687575,"average_price":7.34,"oi":467625.0,"net_change":-8.3,"total_buy_quantity":504600.0,"total_sell_quantity":153700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1755079189681","oi_day_high":559700.0,"oi_day_low":453850.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":15.8,"high":27.45,"low":15.75,"close":24.0},"depth":{"buy":[{"quantity":1100,"price":23.75,"orders":1},{"quantity":1100,"price":23.7,"orders":1},{"quantity":1100,"price":23.65,"orders":1},{"quantity":1100,"price":23.55,"orders":1},{"quantity":1100,"price":23.45,"orders":1}],"sell":[{"quantity":8800,"price":24.0,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":1100,"price":24.6,"orders":1},{"quantity":1100,"price":24.7,"orders":1},{"quantity":2200,"price":24.75,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":24.0,"volume":701800,"average_price":22.67,"oi":1131900.0,"net_change":8.25,"total_buy_quantity":169400.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1755079173476","oi_day_high":1184700.0,"oi_day_low":1130800.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":2.75,"high":3.8,"low":2.75,"close":3.6},"depth":{"buy":[{"quantity":6500,"price":3.6,"orders":1},{"quantity":13000,"price":3.55,"orders":2},{"quantity":19500,"price":3.5,"orders":3},{"quantity":6500,"price":3.45,"orders":1},{"quantity":13000,"price":3.4,"orders":2}],"sell":[{"quantity":13000,"price":3.75,"orders":2},{"quantity":19500,"price":3.8,"orders":3},{"quantity":32500,"price":3.85,"orders":5},{"quantity":45500,"price":3.9,"orders":3},{"quantity":26000,"price":3.95,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":3.6,"volume":455000,"average_price":3.39,"oi":552500.0,"net_change":0.15,"total_buy_quantity":949000.0,"total_sell_quantity":903500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1755079086156","oi_day_high":656500.0,"oi_day_low":552500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":153.05,"high":157.85,"low":137.65,"close":138.85},"depth":{"buy":[{"quantity":175,"price":139.2,"orders":1},{"quantity":175,"price":139.15,"orders":1},{"quantity":175,"price":135.15,"orders":1},{"quantity":175,"price":135.1,"orders":1},{"quantity":1400,"price":133.4,"orders":1}],"sell":[{"quantity":175,"price":143.7,"orders":1},{"quantity":175,"price":143.75,"orders":1},{"quantity":175,"price":143.8,"orders":1},{"quantity":175,"price":143.85,"orders":1},{"quantity":175,"price":143.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":138.85,"volume":8225,"average_price":148.18,"oi":52675.0,"net_change":-14.2,"total_buy_quantity":17325.0,"total_sell_quantity":21525.0,"lower_circuit_limit":37.15,"upper_circuit_limit":268.95,"last_trade_time":"1755078588050","oi_day_high":52850.0,"oi_day_low":52500.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":10.55,"high":10.6,"low":6.5,"close":6.9},"depth":{"buy":[{"quantity":500,"price":6.7,"orders":2},{"quantity":11000,"price":6.65,"orders":4},{"quantity":2750,"price":6.6,"orders":6},{"quantity":5500,"price":6.55,"orders":6},{"quantity":2000,"price":6.5,"orders":3}],"sell":[{"quantity":250,"price":6.75,"orders":1},{"quantity":500,"price":6.85,"orders":2},{"quantity":750,"price":6.9,"orders":3},{"quantity":750,"price":6.95,"orders":3},{"quantity":500,"price":7.0,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":6.9,"volume":236250,"average_price":7.89,"oi":489500.0,"net_change":-4.4,"total_buy_quantity":137500.0,"total_sell_quantity":83500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1755079197218","oi_day_high":489750.0,"oi_day_low":438750.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":179.35,"high":210.0,"low":134.7,"close":148.85},"depth":{"buy":[{"quantity":75,"price":141.05,"orders":1},{"quantity":75,"price":139.4,"orders":1},{"quantity":75,"price":138.4,"orders":1},{"quantity":150,"price":138.35,"orders":1},{"quantity":225,"price":127.95,"orders":1}],"sell":[{"quantity":75,"price":148.85,"orders":1},{"quantity":75,"price":150.25,"orders":1},{"quantity":75,"price":150.3,"orders":1},{"quantity":75,"price":150.4,"orders":1},{"quantity":225,"price":150.45,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":148.85,"volume":47775,"average_price":169.08,"oi":23250.0,"net_change":-44.55,"total_buy_quantity":26625.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":453.3,"last_trade_time":"1755079199000","oi_day_high":27900.0,"oi_day_low":22500.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":27.8,"high":30.45,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":7500,"price":17.5,"orders":1},{"quantity":1250,"price":11.25,"orders":1},{"quantity":750,"price":11.2,"orders":1},{"quantity":7500,"price":9.65,"orders":1},{"quantity":2500,"price":7.05,"orders":1}],"sell":[{"quantity":250,"price":25.0,"orders":1},{"quantity":250,"price":25.05,"orders":1},{"quantity":250,"price":30.0,"orders":1},{"quantity":5000,"price":31.2,"orders":1},{"quantity":750,"price":35.0,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":22.0,"volume":19000,"average_price":25.16,"oi":25250.0,"net_change":-3.5,"total_buy_quantity":41000.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.65,"last_trade_time":"1755079082766","oi_day_high":27500.0,"oi_day_low":25000.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":39.05,"high":41.05,"low":34.15,"close":39.95},"depth":{"buy":[{"quantity":425,"price":37.6,"orders":1},{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":37.1,"orders":1},{"quantity":425,"price":37.05,"orders":1},{"quantity":425,"price":35.0,"orders":1}],"sell":[{"quantity":425,"price":39.55,"orders":1},{"quantity":425,"price":39.65,"orders":1},{"quantity":1275,"price":39.7,"orders":3},{"quantity":425,"price":39.85,"orders":1},{"quantity":425,"price":41.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":39.95,"volume":8075,"average_price":38.69,"oi":74375.0,"net_change":-0.55,"total_buy_quantity":54825.0,"total_sell_quantity":44625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.2,"last_trade_time":"1755078603873","oi_day_high":75650.0,"oi_day_low":74375.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":9.2,"high":9.55,"low":4.85,"close":6.4},"depth":{"buy":[{"quantity":1700,"price":5.95,"orders":2},{"quantity":850,"price":5.9,"orders":1},{"quantity":850,"price":5.8,"orders":1},{"quantity":1700,"price":5.75,"orders":2},{"quantity":850,"price":5.7,"orders":1}],"sell":[{"quantity":850,"price":6.4,"orders":1},{"quantity":850,"price":6.45,"orders":1},{"quantity":2550,"price":6.5,"orders":2},{"quantity":850,"price":6.6,"orders":1},{"quantity":2550,"price":6.65,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":6.4,"volume":105400,"average_price":6.37,"oi":80750.0,"net_change":-3.55,"total_buy_quantity":272000.0,"total_sell_quantity":153850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1755078777789","oi_day_high":97750.0,"oi_day_low":71400.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":52.3,"high":53.5,"low":43.6,"close":42.75},"depth":{"buy":[{"quantity":400,"price":42.55,"orders":1},{"quantity":400,"price":41.7,"orders":1},{"quantity":400,"price":41.65,"orders":1},{"quantity":400,"price":41.6,"orders":1},{"quantity":400,"price":41.1,"orders":1}],"sell":[{"quantity":400,"price":44.4,"orders":1},{"quantity":400,"price":44.45,"orders":1},{"quantity":400,"price":44.5,"orders":1},{"quantity":400,"price":44.55,"orders":1},{"quantity":400,"price":45.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":42.75,"volume":32000,"average_price":47.77,"oi":275200.0,"net_change":-9.35,"total_buy_quantity":16400.0,"total_sell_quantity":38400.0,"lower_circuit_limit":11.6,"upper_circuit_limit":92.6,"last_trade_time":"1755079199796","oi_day_high":292400.0,"oi_day_low":274800.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":4.0,"high":4.45,"low":2.85,"close":3.05},"depth":{"buy":[{"quantity":28200,"price":2.95,"orders":6},{"quantity":32900,"price":2.9,"orders":6},{"quantity":18800,"price":2.85,"orders":4},{"quantity":98700,"price":2.8,"orders":6},{"quantity":9400,"price":2.75,"orders":2}],"sell":[{"quantity":18800,"price":3.05,"orders":4},{"quantity":9400,"price":3.1,"orders":2},{"quantity":18800,"price":3.15,"orders":3},{"quantity":18800,"price":3.2,"orders":3},{"quantity":98700,"price":3.25,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":3.05,"volume":2392300,"average_price":3.36,"oi":2505100.0,"net_change":-1.25,"total_buy_quantity":987000.0,"total_sell_quantity":1198500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755079197035","oi_day_high":2617900.0,"oi_day_low":2429900.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":3.0,"high":3.1,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":250,"price":3.05,"orders":1},{"quantity":4500,"price":3.0,"orders":2},{"quantity":250,"price":1.65,"orders":1},{"quantity":250,"price":1.6,"orders":1},{"quantity":11000,"price":1.1,"orders":2}],"sell":[{"quantity":250,"price":5.6,"orders":1},{"quantity":250,"price":5.7,"orders":1},{"quantity":250,"price":5.8,"orders":1},{"quantity":7500,"price":5.85,"orders":1},{"quantity":250,"price":5.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":3.1,"volume":6250,"average_price":3.0,"oi":35000.0,"net_change":0.1,"total_buy_quantity":46500.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755079027501","oi_day_high":35500.0,"oi_day_low":35000.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":8.45,"high":9.65,"low":8.3,"close":9.05},"depth":{"buy":[{"quantity":3000,"price":8.9,"orders":1},{"quantity":6000,"price":8.85,"orders":2},{"quantity":3000,"price":8.8,"orders":1},{"quantity":6000,"price":8.75,"orders":2},{"quantity":9000,"price":8.7,"orders":1}],"sell":[{"quantity":6000,"price":9.05,"orders":2},{"quantity":3000,"price":9.1,"orders":1},{"quantity":3000,"price":9.15,"orders":1},{"quantity":3000,"price":9.2,"orders":1},{"quantity":24000,"price":9.25,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":9.05,"volume":153000,"average_price":8.93,"oi":513000.0,"net_change":0.3,"total_buy_quantity":351000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1755079065166","oi_day_high":540000.0,"oi_day_low":510000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":56.45,"high":57.0,"low":47.4,"close":50.8},"depth":{"buy":[{"quantity":350,"price":50.7,"orders":2},{"quantity":525,"price":50.55,"orders":3},{"quantity":700,"price":50.5,"orders":3},{"quantity":350,"price":50.45,"orders":2},{"quantity":16800,"price":50.4,"orders":8}],"sell":[{"quantity":2975,"price":50.8,"orders":1},{"quantity":525,"price":51.0,"orders":2},{"quantity":175,"price":51.1,"orders":1},{"quantity":350,"price":51.15,"orders":2},{"quantity":1575,"price":51.2,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":50.8,"volume":1248100,"average_price":51.58,"oi":539875.0,"net_change":-0.75,"total_buy_quantity":97125.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.1,"last_trade_time":"1755079198975","oi_day_high":567350.0,"oi_day_low":415100.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":67.5,"high":182.25,"low":66.05,"close":135.35},"depth":{"buy":[{"quantity":100,"price":131.1,"orders":1},{"quantity":100,"price":131.05,"orders":1},{"quantity":300,"price":131.0,"orders":2},{"quantity":100,"price":129.1,"orders":1},{"quantity":400,"price":129.05,"orders":1}],"sell":[{"quantity":200,"price":136.0,"orders":2},{"quantity":100,"price":136.25,"orders":1},{"quantity":100,"price":136.85,"orders":1},{"quantity":100,"price":136.9,"orders":1},{"quantity":100,"price":137.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":135.35,"volume":514300,"average_price":136.98,"oi":97700.0,"net_change":75.3,"total_buy_quantity":29700.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.5,"last_trade_time":"1755079191542","oi_day_high":106800.0,"oi_day_low":93500.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":0.8,"high":1.45,"low":0.6,"close":1.05},"depth":{"buy":[{"quantity":24600,"price":0.95,"orders":4},{"quantity":73800,"price":0.9,"orders":8},{"quantity":36900,"price":0.85,"orders":5},{"quantity":12300,"price":0.8,"orders":2},{"quantity":6150,"price":0.75,"orders":1}],"sell":[{"quantity":24600,"price":1.0,"orders":3},{"quantity":49200,"price":1.05,"orders":7},{"quantity":30750,"price":1.1,"orders":4},{"quantity":49200,"price":1.15,"orders":5},{"quantity":24600,"price":1.2,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":1.05,"volume":4477200,"average_price":1.13,"oi":1137750.0,"net_change":0.3,"total_buy_quantity":1260750.0,"total_sell_quantity":1451400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1755079156382","oi_day_high":1316100.0,"oi_day_low":1045500.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":0.85,"high":1.05,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":39825,"price":0.8,"orders":5},{"quantity":53100,"price":0.75,"orders":8},{"quantity":44250,"price":0.7,"orders":5},{"quantity":39825,"price":0.65,"orders":4},{"quantity":70800,"price":0.6,"orders":5}],"sell":[{"quantity":30975,"price":0.9,"orders":5},{"quantity":13275,"price":0.95,"orders":2},{"quantity":17700,"price":1.0,"orders":3},{"quantity":13275,"price":1.05,"orders":2},{"quantity":4425,"price":1.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":0.85,"volume":933675,"average_price":0.9,"oi":2048775.0,"net_change":-0.3,"total_buy_quantity":1606275.0,"total_sell_quantity":646050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755079027844","oi_day_high":2150550.0,"oi_day_low":1805400.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":49.95,"high":58.3,"low":45.0,"close":46.5},"depth":{"buy":[{"quantity":450,"price":41.4,"orders":1},{"quantity":450,"price":41.35,"orders":1},{"quantity":450,"price":41.25,"orders":1},{"quantity":450,"price":41.15,"orders":1},{"quantity":450,"price":41.0,"orders":1}],"sell":[{"quantity":450,"price":56.45,"orders":1},{"quantity":1350,"price":56.5,"orders":1},{"quantity":450,"price":56.55,"orders":1},{"quantity":450,"price":56.65,"orders":1},{"quantity":6300,"price":56.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":46.5,"volume":63900,"average_price":53.02,"oi":71550.0,"net_change":-1.0,"total_buy_quantity":14400.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.8,"last_trade_time":"1755079036014","oi_day_high":81450.0,"oi_day_low":71100.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":29.5,"high":38.9,"low":27.35,"close":28.5},"depth":{"buy":[{"quantity":375,"price":27.9,"orders":1},{"quantity":375,"price":27.85,"orders":1},{"quantity":375,"price":27.75,"orders":1},{"quantity":375,"price":27.7,"orders":1},{"quantity":375,"price":27.65,"orders":1}],"sell":[{"quantity":375,"price":28.6,"orders":1},{"quantity":375,"price":28.65,"orders":1},{"quantity":375,"price":28.95,"orders":1},{"quantity":15000,"price":29.0,"orders":1},{"quantity":375,"price":30.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":28.5,"volume":451875,"average_price":32.76,"oi":193500.0,"net_change":-0.45,"total_buy_quantity":122625.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1755079199004","oi_day_high":207000.0,"oi_day_low":171750.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":7.55,"high":21.35,"low":7.55,"close":20.35},"depth":{"buy":[{"quantity":1700,"price":20.1,"orders":1},{"quantity":5100,"price":20.0,"orders":3},{"quantity":1700,"price":19.95,"orders":1},{"quantity":1700,"price":19.9,"orders":1},{"quantity":5100,"price":19.85,"orders":3}],"sell":[{"quantity":3400,"price":20.4,"orders":1},{"quantity":10200,"price":20.5,"orders":3},{"quantity":1700,"price":20.6,"orders":1},{"quantity":1700,"price":20.65,"orders":1},{"quantity":1700,"price":20.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":20.35,"volume":2709800,"average_price":16.71,"oi":581400.0,"net_change":13.15,"total_buy_quantity":428400.0,"total_sell_quantity":328100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755079188913","oi_day_high":608600.0,"oi_day_low":414800.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":3.25,"high":4.1,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":5600,"price":1.6,"orders":3},{"quantity":8400,"price":1.55,"orders":5},{"quantity":9800,"price":1.5,"orders":5},{"quantity":11200,"price":1.45,"orders":5},{"quantity":25200,"price":1.4,"orders":9}],"sell":[{"quantity":4200,"price":1.65,"orders":3},{"quantity":7000,"price":1.7,"orders":5},{"quantity":14000,"price":1.75,"orders":9},{"quantity":8400,"price":1.8,"orders":4},{"quantity":26600,"price":1.85,"orders":8}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":1.65,"volume":2592800,"average_price":2.26,"oi":698600.0,"net_change":-4.1,"total_buy_quantity":362600.0,"total_sell_quantity":443800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1755079048223","oi_day_high":760200.0,"oi_day_low":431200.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.6,"high":0.9,"low":0.5,"close":0.9},"depth":{"buy":[{"quantity":2600,"price":0.65,"orders":1},{"quantity":650,"price":0.6,"orders":1},{"quantity":650,"price":0.45,"orders":1},{"quantity":5200,"price":0.4,"orders":6},{"quantity":1950,"price":0.3,"orders":2}],"sell":[{"quantity":3900,"price":1.0,"orders":1},{"quantity":650,"price":1.25,"orders":1},{"quantity":650,"price":3.75,"orders":1},{"quantity":1300,"price":4.0,"orders":2},{"quantity":650,"price":4.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.9,"volume":6500,"average_price":0.67,"oi":229450.0,"net_change":-0.05,"total_buy_quantity":49400.0,"total_sell_quantity":11050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755078102343","oi_day_high":234000.0,"oi_day_low":229450.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":39.6,"high":39.6,"low":28.25,"close":35.7},"depth":{"buy":[{"quantity":700,"price":30.25,"orders":2},{"quantity":1050,"price":30.2,"orders":3},{"quantity":350,"price":30.15,"orders":1},{"quantity":350,"price":30.05,"orders":1},{"quantity":1050,"price":30.0,"orders":1}],"sell":[{"quantity":350,"price":38.15,"orders":1},{"quantity":350,"price":38.2,"orders":1},{"quantity":350,"price":38.25,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":7000,"price":40.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":35.7,"volume":64050,"average_price":34.46,"oi":54950.0,"net_change":-11.6,"total_buy_quantity":54250.0,"total_sell_quantity":37100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.95,"last_trade_time":"1755079020125","oi_day_high":57400.0,"oi_day_low":53900.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":33.3,"high":42.0,"low":29.5,"close":35.45},"depth":{"buy":[{"quantity":500,"price":35.4,"orders":2},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.0,"orders":1},{"quantity":250,"price":33.5,"orders":1}],"sell":[{"quantity":250,"price":37.4,"orders":1},{"quantity":250,"price":37.7,"orders":1},{"quantity":250,"price":37.75,"orders":1},{"quantity":250,"price":38.25,"orders":1},{"quantity":500,"price":38.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":35.45,"volume":182250,"average_price":35.18,"oi":60000.0,"net_change":-7.3,"total_buy_quantity":63000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.65,"last_trade_time":"1755079163187","oi_day_high":82750.0,"oi_day_low":60000.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":19.95,"high":22.25,"low":15.0,"close":16.3},"depth":{"buy":[{"quantity":325,"price":15.35,"orders":1},{"quantity":325,"price":15.3,"orders":1},{"quantity":325,"price":14.95,"orders":1},{"quantity":325,"price":14.85,"orders":1},{"quantity":325,"price":14.8,"orders":1}],"sell":[{"quantity":325,"price":16.65,"orders":1},{"quantity":325,"price":16.7,"orders":1},{"quantity":325,"price":18.5,"orders":1},{"quantity":325,"price":18.7,"orders":1},{"quantity":2600,"price":18.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":16.3,"volume":7150,"average_price":19.0,"oi":6175.0,"net_change":-6.55,"total_buy_quantity":78975.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1755076182614","oi_day_high":6825.0,"oi_day_low":5525.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":122.45,"high":164.0,"low":116.6,"close":141.2},"depth":{"buy":[{"quantity":150,"price":139.3,"orders":1},{"quantity":150,"price":139.25,"orders":1},{"quantity":150,"price":138.5,"orders":1},{"quantity":150,"price":138.35,"orders":1},{"quantity":150,"price":138.3,"orders":1}],"sell":[{"quantity":150,"price":143.05,"orders":1},{"quantity":150,"price":143.1,"orders":1},{"quantity":150,"price":143.3,"orders":1},{"quantity":150,"price":143.35,"orders":1},{"quantity":150,"price":143.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":141.2,"volume":539700,"average_price":146.43,"oi":147300.0,"net_change":24.6,"total_buy_quantity":27300.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.2,"last_trade_time":"1755079195660","oi_day_high":194850.0,"oi_day_low":147300.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":1.75,"high":1.8,"low":1.1,"close":1.55},"depth":{"buy":[{"quantity":15000,"price":1.5,"orders":8},{"quantity":37500,"price":1.45,"orders":11},{"quantity":37500,"price":1.4,"orders":11},{"quantity":39000,"price":1.35,"orders":9},{"quantity":28500,"price":1.3,"orders":7}],"sell":[{"quantity":3000,"price":1.55,"orders":2},{"quantity":24000,"price":1.6,"orders":12},{"quantity":24000,"price":1.65,"orders":11},{"quantity":25500,"price":1.7,"orders":7},{"quantity":28500,"price":1.75,"orders":8}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":1.55,"volume":2736000,"average_price":1.45,"oi":2506500.0,"net_change":-0.25,"total_buy_quantity":651000.0,"total_sell_quantity":514500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755079147238","oi_day_high":2631000.0,"oi_day_low":2455500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":6.25,"high":7.3,"low":5.05,"close":5.25},"depth":{"buy":[{"quantity":13875,"price":5.15,"orders":5},{"quantity":5550,"price":5.1,"orders":2},{"quantity":8325,"price":5.05,"orders":3},{"quantity":8325,"price":5.0,"orders":3},{"quantity":11100,"price":4.95,"orders":2}],"sell":[{"quantity":8325,"price":5.3,"orders":3},{"quantity":8325,"price":5.35,"orders":3},{"quantity":5550,"price":5.4,"orders":2},{"quantity":13875,"price":5.5,"orders":3},{"quantity":22200,"price":5.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":5.25,"volume":1762125,"average_price":6.07,"oi":1501275.0,"net_change":0.15,"total_buy_quantity":491175.0,"total_sell_quantity":641025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1755079109008","oi_day_high":1515150.0,"oi_day_low":1431900.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":45.6,"high":50.5,"low":38.9,"close":40.5},"depth":{"buy":[{"quantity":750,"price":39.05,"orders":1},{"quantity":750,"price":39.0,"orders":1},{"quantity":750,"price":38.95,"orders":1},{"quantity":750,"price":38.9,"orders":1},{"quantity":750,"price":38.75,"orders":1}],"sell":[{"quantity":750,"price":40.85,"orders":1},{"quantity":2250,"price":40.9,"orders":3},{"quantity":1500,"price":40.95,"orders":2},{"quantity":750,"price":41.3,"orders":1},{"quantity":2250,"price":41.5,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":40.5,"volume":189750,"average_price":45.09,"oi":3415500.0,"net_change":-7.55,"total_buy_quantity":76500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":15.55,"upper_circuit_limit":80.55,"last_trade_time":"1755079055565","oi_day_high":3467250.0,"oi_day_low":3413250.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":9275,"price":0.8,"orders":1},{"quantity":139125,"price":0.75,"orders":9},{"quantity":352450,"price":0.7,"orders":8},{"quantity":111300,"price":0.65,"orders":3},{"quantity":417375,"price":0.6,"orders":9}],"sell":[{"quantity":194775,"price":0.85,"orders":10},{"quantity":157675,"price":0.9,"orders":7},{"quantity":64925,"price":0.95,"orders":6},{"quantity":46375,"price":1.0,"orders":5},{"quantity":18550,"price":1.05,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":0.8,"volume":4433450,"average_price":0.83,"oi":6566700.0,"net_change":-0.55,"total_buy_quantity":2828875.0,"total_sell_quantity":2198175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755079146965","oi_day_high":6919150.0,"oi_day_low":6232800.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":19.0,"high":20.4,"low":14.0,"close":15.8},"depth":{"buy":[{"quantity":2025,"price":15.6,"orders":3},{"quantity":675,"price":15.35,"orders":1},{"quantity":675,"price":15.3,"orders":1},{"quantity":675,"price":15.25,"orders":1},{"quantity":675,"price":15.2,"orders":1}],"sell":[{"quantity":7425,"price":16.0,"orders":2},{"quantity":675,"price":16.2,"orders":1},{"quantity":675,"price":16.25,"orders":1},{"quantity":675,"price":16.3,"orders":1},{"quantity":675,"price":16.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":15.8,"volume":409050,"average_price":17.02,"oi":1123200.0,"net_change":-1.7,"total_buy_quantity":290925.0,"total_sell_quantity":157275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1755079173092","oi_day_high":1150875.0,"oi_day_low":1111725.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":74.0,"high":91.2,"low":74.0,"close":91.2},"depth":{"buy":[{"quantity":775,"price":89.85,"orders":1},{"quantity":775,"price":89.7,"orders":1},{"quantity":775,"price":89.65,"orders":1},{"quantity":775,"price":89.6,"orders":1},{"quantity":775,"price":89.55,"orders":1}],"sell":[{"quantity":775,"price":91.15,"orders":1},{"quantity":775,"price":91.2,"orders":1},{"quantity":775,"price":93.7,"orders":1},{"quantity":775,"price":93.75,"orders":1},{"quantity":3100,"price":95.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":91.2,"volume":21700,"average_price":83.98,"oi":98425.0,"net_change":14.45,"total_buy_quantity":60450.0,"total_sell_quantity":59675.0,"lower_circuit_limit":29.35,"upper_circuit_limit":124.15,"last_trade_time":"1755079172639","oi_day_high":100750.0,"oi_day_low":97650.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":50.0,"high":54.0,"low":44.0,"close":45.0},"depth":{"buy":[{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":44.75,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":625,"price":43.65,"orders":1},{"quantity":625,"price":43.6,"orders":1}],"sell":[{"quantity":625,"price":45.55,"orders":1},{"quantity":625,"price":45.6,"orders":1},{"quantity":625,"price":45.95,"orders":1},{"quantity":625,"price":46.0,"orders":1},{"quantity":625,"price":47.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":45.0,"volume":67500,"average_price":49.43,"oi":109375.0,"net_change":2.65,"total_buy_quantity":63750.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.9,"last_trade_time":"1755079163629","oi_day_high":109375.0,"oi_day_low":95625.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":6.85,"high":7.5,"low":5.25,"close":5.75},"depth":{"buy":[{"quantity":5400,"price":5.7,"orders":2},{"quantity":2700,"price":5.65,"orders":1},{"quantity":5400,"price":5.6,"orders":2},{"quantity":2700,"price":5.55,"orders":1},{"quantity":5400,"price":5.5,"orders":2}],"sell":[{"quantity":2700,"price":5.8,"orders":1},{"quantity":5400,"price":5.85,"orders":2},{"quantity":8100,"price":5.9,"orders":3},{"quantity":2700,"price":5.95,"orders":1},{"quantity":5400,"price":6.0,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":5.75,"volume":1166400,"average_price":6.2,"oi":961200.0,"net_change":-0.3,"total_buy_quantity":337500.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1755079195123","oi_day_high":1007100.0,"oi_day_low":945000.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":300.0,"high":334.95,"low":232.35,"close":255.0},"depth":{"buy":[{"quantity":25,"price":241.1,"orders":1},{"quantity":25,"price":241.05,"orders":1},{"quantity":25,"price":241.0,"orders":1},{"quantity":25,"price":240.65,"orders":1},{"quantity":25,"price":240.0,"orders":1}],"sell":[{"quantity":25,"price":264.65,"orders":1},{"quantity":50,"price":264.7,"orders":1},{"quantity":100,"price":271.75,"orders":1},{"quantity":25,"price":282.6,"orders":1},{"quantity":25,"price":290.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":255.0,"volume":6550,"average_price":263.21,"oi":11075.0,"net_change":-21.4,"total_buy_quantity":3625.0,"total_sell_quantity":2875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":726.9,"last_trade_time":"1755079115976","oi_day_high":11475.0,"oi_day_low":10450.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":110.05,"high":143.15,"low":105.0,"close":116.95},"depth":{"buy":[{"quantity":1100,"price":110.65,"orders":1},{"quantity":275,"price":110.6,"orders":1},{"quantity":550,"price":110.55,"orders":2},{"quantity":275,"price":110.5,"orders":1},{"quantity":275,"price":110.4,"orders":1}],"sell":[{"quantity":275,"price":124.25,"orders":1},{"quantity":275,"price":124.3,"orders":1},{"quantity":275,"price":124.35,"orders":1},{"quantity":275,"price":124.4,"orders":1},{"quantity":275,"price":132.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":116.95,"volume":103400,"average_price":124.17,"oi":96800.0,"net_change":4.9,"total_buy_quantity":15125.0,"total_sell_quantity":23650.0,"lower_circuit_limit":25.95,"upper_circuit_limit":198.15,"last_trade_time":"1755079140004","oi_day_high":105325.0,"oi_day_low":94600.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":11.95,"high":13.2,"low":10.45,"close":11.8},"depth":{"buy":[{"quantity":1300,"price":11.65,"orders":1},{"quantity":1300,"price":11.6,"orders":1},{"quantity":2600,"price":11.55,"orders":1},{"quantity":1300,"price":11.45,"orders":1},{"quantity":1300,"price":11.4,"orders":1}],"sell":[{"quantity":2600,"price":11.85,"orders":2},{"quantity":6500,"price":11.9,"orders":5},{"quantity":9100,"price":11.95,"orders":3},{"quantity":9100,"price":12.0,"orders":3},{"quantity":1300,"price":12.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":11.8,"volume":2082600,"average_price":11.82,"oi":2470000.0,"net_change":0.8,"total_buy_quantity":245700.0,"total_sell_quantity":548600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1755079197484","oi_day_high":2662400.0,"oi_day_low":2470000.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":26.65,"high":31.2,"low":22.55,"close":28.55},"depth":{"buy":[{"quantity":825,"price":27.8,"orders":1},{"quantity":825,"price":26.8,"orders":1},{"quantity":825,"price":26.75,"orders":1},{"quantity":825,"price":26.0,"orders":1},{"quantity":4125,"price":25.95,"orders":1}],"sell":[{"quantity":825,"price":28.75,"orders":1},{"quantity":825,"price":28.8,"orders":1},{"quantity":825,"price":28.9,"orders":1},{"quantity":825,"price":29.15,"orders":1},{"quantity":3300,"price":29.95,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":28.55,"volume":767250,"average_price":26.06,"oi":1045275.0,"net_change":-1.45,"total_buy_quantity":188100.0,"total_sell_quantity":90750.0,"lower_circuit_limit":1.15,"upper_circuit_limit":58.85,"last_trade_time":"1755079081111","oi_day_high":1072500.0,"oi_day_low":1037025.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":9.8,"high":11.45,"low":7.85,"close":10.7},"depth":{"buy":[{"quantity":825,"price":10.75,"orders":1},{"quantity":2475,"price":10.7,"orders":3},{"quantity":2475,"price":10.65,"orders":3},{"quantity":2475,"price":10.6,"orders":3},{"quantity":825,"price":10.55,"orders":1}],"sell":[{"quantity":4125,"price":10.9,"orders":5},{"quantity":5775,"price":10.95,"orders":7},{"quantity":825,"price":11.0,"orders":1},{"quantity":825,"price":11.05,"orders":1},{"quantity":825,"price":11.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":10.7,"volume":1205325,"average_price":9.59,"oi":681450.0,"net_change":1.85,"total_buy_quantity":185625.0,"total_sell_quantity":221925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1755079189483","oi_day_high":870375.0,"oi_day_low":681450.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":5.9,"high":6.1,"low":3.2,"close":3.7},"depth":{"buy":[{"quantity":1225,"price":3.7,"orders":1},{"quantity":6125,"price":3.65,"orders":5},{"quantity":3675,"price":3.6,"orders":3},{"quantity":2450,"price":3.55,"orders":2},{"quantity":2450,"price":3.5,"orders":2}],"sell":[{"quantity":1225,"price":3.85,"orders":1},{"quantity":3675,"price":3.9,"orders":3},{"quantity":4900,"price":3.95,"orders":4},{"quantity":7350,"price":4.0,"orders":5},{"quantity":3675,"price":4.05,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":3.7,"volume":727650,"average_price":4.01,"oi":674975.0,"net_change":-3.05,"total_buy_quantity":295225.0,"total_sell_quantity":305025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1755079170954","oi_day_high":692125.0,"oi_day_low":651700.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":9.2,"high":9.9,"low":7.4,"close":7.8},"depth":{"buy":[{"quantity":2925,"price":7.7,"orders":1},{"quantity":5850,"price":7.65,"orders":2},{"quantity":2925,"price":7.6,"orders":1},{"quantity":2925,"price":7.55,"orders":1},{"quantity":5850,"price":7.5,"orders":2}],"sell":[{"quantity":5850,"price":7.85,"orders":2},{"quantity":2925,"price":7.9,"orders":1},{"quantity":2925,"price":7.95,"orders":1},{"quantity":2925,"price":8.05,"orders":1},{"quantity":26325,"price":8.1,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":7.8,"volume":333450,"average_price":8.61,"oi":277875.0,"net_change":-1.05,"total_buy_quantity":450450.0,"total_sell_quantity":348075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1755079162529","oi_day_high":298350.0,"oi_day_low":234000.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":417.95,"high":434.0,"low":402.95,"close":409.0},"depth":{"buy":[{"quantity":250,"price":403.65,"orders":2},{"quantity":125,"price":403.6,"orders":1},{"quantity":125,"price":403.5,"orders":1},{"quantity":125,"price":390.0,"orders":1},{"quantity":375,"price":386.3,"orders":1}],"sell":[{"quantity":125,"price":412.2,"orders":1},{"quantity":125,"price":412.25,"orders":1},{"quantity":125,"price":443.05,"orders":1},{"quantity":1375,"price":443.1,"orders":1},{"quantity":625,"price":475.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":409.0,"volume":5250,"average_price":418.07,"oi":85125.0,"net_change":-26.05,"total_buy_quantity":9250.0,"total_sell_quantity":6125.0,"lower_circuit_limit":175.6,"upper_circuit_limit":694.5,"last_trade_time":"1755078622138","oi_day_high":85875.0,"oi_day_low":85125.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":2.15,"high":2.2,"low":1.3,"close":1.55},"depth":{"buy":[{"quantity":1700,"price":1.55,"orders":1},{"quantity":1700,"price":1.5,"orders":1},{"quantity":3400,"price":1.45,"orders":2},{"quantity":5100,"price":1.4,"orders":3},{"quantity":1700,"price":1.35,"orders":1}],"sell":[{"quantity":5100,"price":1.7,"orders":3},{"quantity":5100,"price":1.75,"orders":3},{"quantity":3400,"price":1.8,"orders":2},{"quantity":17000,"price":1.85,"orders":3},{"quantity":1700,"price":1.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":1.55,"volume":120700,"average_price":1.6,"oi":144500.0,"net_change":-1.05,"total_buy_quantity":253300.0,"total_sell_quantity":227800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1755078936240","oi_day_high":200600.0,"oi_day_low":141100.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":10.9,"high":12.5,"low":6.65,"close":9.5},"depth":{"buy":[{"quantity":500,"price":8.3,"orders":1},{"quantity":500,"price":8.25,"orders":1},{"quantity":500,"price":8.2,"orders":1},{"quantity":500,"price":7.7,"orders":1},{"quantity":15000,"price":7.65,"orders":1}],"sell":[{"quantity":500,"price":9.5,"orders":1},{"quantity":1000,"price":10.6,"orders":1},{"quantity":500,"price":10.65,"orders":1},{"quantity":4000,"price":10.7,"orders":1},{"quantity":500,"price":10.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":9.5,"volume":87000,"average_price":9.29,"oi":190000.0,"net_change":1.4,"total_buy_quantity":103000.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1755079197742","oi_day_high":190000.0,"oi_day_low":174500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":57.85,"high":104.7,"low":56.45,"close":101.0},"depth":{"buy":[{"quantity":250,"price":101.0,"orders":1},{"quantity":500,"price":100.2,"orders":2},{"quantity":500,"price":100.15,"orders":2},{"quantity":250,"price":99.6,"orders":1},{"quantity":250,"price":99.55,"orders":1}],"sell":[{"quantity":250,"price":101.75,"orders":1},{"quantity":1250,"price":102.0,"orders":3},{"quantity":250,"price":102.4,"orders":1},{"quantity":500,"price":102.45,"orders":2},{"quantity":250,"price":102.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":101.0,"volume":2202250,"average_price":80.16,"oi":191750.0,"net_change":53.1,"total_buy_quantity":73250.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.1,"last_trade_time":"1755079199080","oi_day_high":329750.0,"oi_day_low":191000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":1.05,"high":1.45,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":54000,"price":1.15,"orders":5},{"quantity":67500,"price":1.1,"orders":7},{"quantity":148500,"price":1.05,"orders":10},{"quantity":94500,"price":1.0,"orders":9},{"quantity":121500,"price":0.95,"orders":4}],"sell":[{"quantity":87750,"price":1.25,"orders":8},{"quantity":135000,"price":1.3,"orders":8},{"quantity":74250,"price":1.35,"orders":8},{"quantity":81000,"price":1.4,"orders":9},{"quantity":94500,"price":1.45,"orders":9}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.15,"volume":1532250,"average_price":1.17,"oi":2322000.0,"net_change":-0.1,"total_buy_quantity":1714500.0,"total_sell_quantity":1532250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755079140003","oi_day_high":2355750.0,"oi_day_low":2254500.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":492.0,"high":504.45,"low":413.0,"close":447.8},"depth":{"buy":[{"quantity":100,"price":427.25,"orders":1},{"quantity":100,"price":427.2,"orders":1},{"quantity":100,"price":427.15,"orders":1},{"quantity":100,"price":427.1,"orders":1},{"quantity":100,"price":427.05,"orders":1}],"sell":[{"quantity":100,"price":451.5,"orders":1},{"quantity":100,"price":451.55,"orders":1},{"quantity":100,"price":461.7,"orders":1},{"quantity":1100,"price":461.75,"orders":1},{"quantity":400,"price":462.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":447.8,"volume":1600,"average_price":464.08,"oi":6700.0,"net_change":18.45,"total_buy_quantity":9200.0,"total_sell_quantity":11000.0,"lower_circuit_limit":228.3,"upper_circuit_limit":776.0,"last_trade_time":"1755077441959","oi_day_high":6700.0,"oi_day_low":6200.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":54.05,"high":54.05,"low":49.05,"close":49.95},"depth":{"buy":[{"quantity":1000,"price":51.6,"orders":1},{"quantity":1000,"price":51.55,"orders":1},{"quantity":1000,"price":51.5,"orders":1},{"quantity":1000,"price":51.45,"orders":1},{"quantity":1000,"price":51.15,"orders":1}],"sell":[{"quantity":1000,"price":53.45,"orders":1},{"quantity":1000,"price":53.5,"orders":1},{"quantity":1000,"price":55.35,"orders":1},{"quantity":4000,"price":55.4,"orders":1},{"quantity":1000,"price":56.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":49.95,"volume":5000,"average_price":51.69,"oi":94000.0,"net_change":-4.3,"total_buy_quantity":107000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":18.1,"upper_circuit_limit":90.4,"last_trade_time":"1755069772439","oi_day_high":94000.0,"oi_day_low":93000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":7.85,"high":7.95,"low":6.2,"close":7.2},"depth":{"buy":[{"quantity":8850,"price":7.1,"orders":2},{"quantity":4425,"price":7.0,"orders":1},{"quantity":4425,"price":6.95,"orders":1},{"quantity":8850,"price":6.9,"orders":2},{"quantity":8850,"price":6.8,"orders":1}],"sell":[{"quantity":8850,"price":7.25,"orders":2},{"quantity":4425,"price":7.3,"orders":1},{"quantity":4425,"price":7.35,"orders":1},{"quantity":4425,"price":7.4,"orders":1},{"quantity":4425,"price":7.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":7.2,"volume":402675,"average_price":7.1,"oi":3451500.0,"net_change":0.15,"total_buy_quantity":588525.0,"total_sell_quantity":716850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1755078211886","oi_day_high":3575400.0,"oi_day_low":3451500.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":12.45,"high":14.35,"low":8.0,"close":14.0},"depth":{"buy":[{"quantity":100,"price":13.4,"orders":1},{"quantity":300,"price":13.35,"orders":3},{"quantity":100,"price":13.3,"orders":1},{"quantity":100,"price":12.95,"orders":1},{"quantity":1000,"price":12.55,"orders":2}],"sell":[{"quantity":100,"price":14.5,"orders":1},{"quantity":300,"price":14.55,"orders":3},{"quantity":200,"price":14.8,"orders":2},{"quantity":300,"price":15.0,"orders":1},{"quantity":100,"price":15.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":14.0,"volume":118800,"average_price":11.98,"oi":153400.0,"net_change":4.75,"total_buy_quantity":67800.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1755079186010","oi_day_high":165100.0,"oi_day_low":153400.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":3.2,"high":3.55,"low":2.5,"close":3.05},"depth":{"buy":[{"quantity":9000,"price":3.1,"orders":3},{"quantity":27750,"price":3.05,"orders":12},{"quantity":36750,"price":3.0,"orders":22},{"quantity":36000,"price":2.95,"orders":11},{"quantity":26250,"price":2.9,"orders":10}],"sell":[{"quantity":34500,"price":3.15,"orders":9},{"quantity":36750,"price":3.2,"orders":16},{"quantity":48000,"price":3.25,"orders":14},{"quantity":54750,"price":3.3,"orders":14},{"quantity":18000,"price":3.35,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":3.05,"volume":4843500,"average_price":3.14,"oi":7067250.0,"net_change":-0.7,"total_buy_quantity":786750.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1755079185445","oi_day_high":7809000.0,"oi_day_low":7010250.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":80.3,"high":80.35,"low":62.25,"close":65.85},"depth":{"buy":[{"quantity":3300,"price":62.15,"orders":1},{"quantity":1100,"price":62.1,"orders":2},{"quantity":1100,"price":62.05,"orders":2},{"quantity":550,"price":62.0,"orders":1},{"quantity":550,"price":61.9,"orders":1}],"sell":[{"quantity":550,"price":66.45,"orders":1},{"quantity":550,"price":66.5,"orders":1},{"quantity":550,"price":66.65,"orders":1},{"quantity":550,"price":66.75,"orders":1},{"quantity":550,"price":66.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":65.85,"volume":8250,"average_price":67.51,"oi":73150.0,"net_change":-21.1,"total_buy_quantity":66550.0,"total_sell_quantity":47300.0,"lower_circuit_limit":38.55,"upper_circuit_limit":135.35,"last_trade_time":"1755079014311","oi_day_high":76450.0,"oi_day_low":73150.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":17.6,"high":17.7,"low":12.75,"close":14.75},"depth":{"buy":[{"quantity":3200,"price":14.7,"orders":3},{"quantity":1600,"price":14.65,"orders":2},{"quantity":3200,"price":14.6,"orders":4},{"quantity":4000,"price":14.55,"orders":5},{"quantity":1600,"price":14.5,"orders":2}],"sell":[{"quantity":3200,"price":14.8,"orders":2},{"quantity":800,"price":14.85,"orders":1},{"quantity":5600,"price":14.9,"orders":6},{"quantity":4800,"price":14.95,"orders":6},{"quantity":2400,"price":15.0,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":14.75,"volume":3631200,"average_price":14.76,"oi":1748000.0,"net_change":-6.65,"total_buy_quantity":382400.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1755079188047","oi_day_high":1835200.0,"oi_day_low":1460800.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":30.85,"high":43.1,"low":30.85,"close":39.0},"depth":{"buy":[{"quantity":1000,"price":37.95,"orders":2},{"quantity":500,"price":37.9,"orders":1},{"quantity":500,"price":37.8,"orders":1},{"quantity":500,"price":37.7,"orders":1},{"quantity":1000,"price":37.65,"orders":2}],"sell":[{"quantity":500,"price":39.65,"orders":1},{"quantity":1500,"price":39.7,"orders":3},{"quantity":500,"price":39.75,"orders":1},{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":39.0,"volume":534000,"average_price":37.76,"oi":508000.0,"net_change":15.05,"total_buy_quantity":111500.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1755079168334","oi_day_high":540500.0,"oi_day_low":508000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":4.2,"high":6.05,"low":4.2,"close":5.25},"depth":{"buy":[{"quantity":10800,"price":5.3,"orders":3},{"quantity":10800,"price":5.25,"orders":3},{"quantity":7200,"price":5.2,"orders":2},{"quantity":7200,"price":5.15,"orders":2},{"quantity":3600,"price":5.1,"orders":1}],"sell":[{"quantity":7200,"price":5.4,"orders":2},{"quantity":7200,"price":5.45,"orders":2},{"quantity":10800,"price":5.5,"orders":3},{"quantity":7200,"price":5.55,"orders":2},{"quantity":3600,"price":5.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":5.25,"volume":208800,"average_price":5.26,"oi":406800.0,"net_change":0.25,"total_buy_quantity":331200.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755078695195","oi_day_high":432000.0,"oi_day_low":403200.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":8.7,"high":10.45,"low":8.3,"close":9.05},"depth":{"buy":[{"quantity":3600,"price":8.7,"orders":2},{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.3,"orders":1}],"sell":[{"quantity":1800,"price":9.15,"orders":1},{"quantity":1800,"price":9.25,"orders":1},{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.35,"orders":1},{"quantity":1800,"price":9.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":9.05,"volume":46800,"average_price":9.24,"oi":198000.0,"net_change":-0.3,"total_buy_quantity":284400.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1755079118973","oi_day_high":199800.0,"oi_day_low":194400.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":40000,"price":2.4,"orders":8},{"quantity":30000,"price":2.35,"orders":6},{"quantity":70000,"price":2.3,"orders":6},{"quantity":30000,"price":2.25,"orders":5},{"quantity":20000,"price":2.2,"orders":3}],"sell":[{"quantity":15000,"price":2.55,"orders":3},{"quantity":35000,"price":2.6,"orders":7},{"quantity":85000,"price":2.65,"orders":6},{"quantity":75000,"price":2.7,"orders":5},{"quantity":75000,"price":2.75,"orders":11}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.55,"volume":2645000,"average_price":2.51,"oi":3425000.0,"net_change":-0.55,"total_buy_quantity":1310000.0,"total_sell_quantity":1340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1755079195128","oi_day_high":3440000.0,"oi_day_low":3135000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.7,"high":2.2,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":9450,"price":1.65,"orders":3},{"quantity":12600,"price":1.6,"orders":4},{"quantity":34650,"price":1.55,"orders":4},{"quantity":9450,"price":1.5,"orders":3},{"quantity":37800,"price":1.45,"orders":5}],"sell":[{"quantity":3150,"price":1.7,"orders":1},{"quantity":18900,"price":1.75,"orders":6},{"quantity":25200,"price":1.8,"orders":5},{"quantity":15750,"price":1.85,"orders":4},{"quantity":50400,"price":1.9,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.65,"volume":1086750,"average_price":1.68,"oi":1200150.0,"net_change":-0.4,"total_buy_quantity":611100.0,"total_sell_quantity":844200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755079177720","oi_day_high":1241100.0,"oi_day_low":1149750.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":418.0,"high":472.7,"low":418.0,"close":448.45},"depth":{"buy":[{"quantity":100,"price":437.7,"orders":1},{"quantity":100,"price":437.65,"orders":1},{"quantity":100,"price":435.35,"orders":1},{"quantity":100,"price":435.3,"orders":1},{"quantity":100,"price":435.25,"orders":1}],"sell":[{"quantity":100,"price":442.1,"orders":1},{"quantity":100,"price":442.15,"orders":1},{"quantity":100,"price":444.6,"orders":1},{"quantity":100,"price":444.65,"orders":1},{"quantity":100,"price":449.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":448.45,"volume":5400,"average_price":452.88,"oi":107000.0,"net_change":40.35,"total_buy_quantity":10200.0,"total_sell_quantity":13000.0,"lower_circuit_limit":91.1,"upper_circuit_limit":725.1,"last_trade_time":"1755075877585","oi_day_high":108300.0,"oi_day_low":106900.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":53.4,"high":57.65,"low":32.8,"close":36.5},"depth":{"buy":[{"quantity":45,"price":36.5,"orders":1},{"quantity":15,"price":35.05,"orders":1},{"quantity":15,"price":35.0,"orders":1},{"quantity":15,"price":34.0,"orders":1},{"quantity":75,"price":33.0,"orders":1}],"sell":[{"quantity":30,"price":42.0,"orders":2},{"quantity":30,"price":45.0,"orders":1},{"quantity":30,"price":51.7,"orders":1},{"quantity":15,"price":60.0,"orders":1},{"quantity":15,"price":80.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":36.5,"volume":17415,"average_price":40.12,"oi":8430.0,"net_change":-12.0,"total_buy_quantity":4935.0,"total_sell_quantity":795.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.9,"last_trade_time":"1755079170027","oi_day_high":8655.0,"oi_day_low":8010.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":61.2,"high":66.8,"low":56.3,"close":60.85},"depth":{"buy":[{"quantity":600,"price":57.9,"orders":1},{"quantity":600,"price":57.85,"orders":1},{"quantity":1800,"price":56.65,"orders":1},{"quantity":6000,"price":56.05,"orders":1},{"quantity":3000,"price":55.4,"orders":1}],"sell":[{"quantity":600,"price":64.85,"orders":1},{"quantity":600,"price":65.55,"orders":1},{"quantity":6000,"price":65.6,"orders":1},{"quantity":6000,"price":65.85,"orders":1},{"quantity":4800,"price":71.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":60.85,"volume":24600,"average_price":63.34,"oi":139800.0,"net_change":0.35,"total_buy_quantity":54000.0,"total_sell_quantity":55800.0,"lower_circuit_limit":5.1,"upper_circuit_limit":115.9,"last_trade_time":"1755071804369","oi_day_high":141600.0,"oi_day_low":138600.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":136.05,"high":136.05,"low":72.9,"close":86.0},"depth":{"buy":[{"quantity":125,"price":86.05,"orders":1},{"quantity":125,"price":86.0,"orders":1},{"quantity":125,"price":85.6,"orders":1},{"quantity":250,"price":85.55,"orders":2},{"quantity":125,"price":85.5,"orders":1}],"sell":[{"quantity":125,"price":88.2,"orders":1},{"quantity":125,"price":88.25,"orders":1},{"quantity":125,"price":88.3,"orders":1},{"quantity":125,"price":88.35,"orders":1},{"quantity":250,"price":88.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":86.0,"volume":213625,"average_price":88.82,"oi":86500.0,"net_change":-62.1,"total_buy_quantity":36375.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":370.35,"last_trade_time":"1755079192308","oi_day_high":95125.0,"oi_day_low":67500.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":100.0,"high":113.6,"low":95.6,"close":112.0},"depth":{"buy":[{"quantity":250,"price":111.5,"orders":1},{"quantity":250,"price":111.1,"orders":1},{"quantity":250,"price":110.25,"orders":1},{"quantity":250,"price":110.2,"orders":1},{"quantity":250,"price":110.15,"orders":1}],"sell":[{"quantity":250,"price":112.85,"orders":1},{"quantity":250,"price":112.9,"orders":1},{"quantity":500,"price":113.0,"orders":2},{"quantity":250,"price":113.2,"orders":1},{"quantity":250,"price":113.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":112.0,"volume":15750,"average_price":107.07,"oi":219250.0,"net_change":20.85,"total_buy_quantity":35500.0,"total_sell_quantity":24250.0,"lower_circuit_limit":19.5,"upper_circuit_limit":162.8,"last_trade_time":"1755079134445","oi_day_high":219750.0,"oi_day_low":218250.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":8.25,"high":8.25,"low":3.5,"close":3.9},"depth":{"buy":[{"quantity":6600,"price":3.95,"orders":5},{"quantity":7700,"price":3.9,"orders":7},{"quantity":7700,"price":3.85,"orders":6},{"quantity":6600,"price":3.8,"orders":5},{"quantity":4400,"price":3.75,"orders":3}],"sell":[{"quantity":2200,"price":4.05,"orders":2},{"quantity":6600,"price":4.1,"orders":6},{"quantity":7700,"price":4.15,"orders":6},{"quantity":3300,"price":4.2,"orders":3},{"quantity":2200,"price":4.25,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":3.9,"volume":1846900,"average_price":4.95,"oi":636900.0,"net_change":-5.15,"total_buy_quantity":339900.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1755079198742","oi_day_high":717200.0,"oi_day_low":517000.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":24.15,"high":30.35,"low":23.65,"close":28.35},"depth":{"buy":[{"quantity":800,"price":24.4,"orders":1},{"quantity":800,"price":24.35,"orders":1},{"quantity":800,"price":23.6,"orders":1},{"quantity":1600,"price":23.35,"orders":1},{"quantity":4000,"price":22.95,"orders":1}],"sell":[{"quantity":800,"price":25.7,"orders":1},{"quantity":800,"price":25.75,"orders":1},{"quantity":800,"price":26.15,"orders":1},{"quantity":800,"price":27.35,"orders":1},{"quantity":8000,"price":28.15,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":28.35,"volume":13600,"average_price":26.99,"oi":161600.0,"net_change":-0.35,"total_buy_quantity":78400.0,"total_sell_quantity":117600.0,"lower_circuit_limit":4.8,"upper_circuit_limit":52.6,"last_trade_time":"1755068668177","oi_day_high":165600.0,"oi_day_low":161600.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":6.25,"high":9.25,"low":6.25,"close":8.1},"depth":{"buy":[{"quantity":3750,"price":7.95,"orders":1},{"quantity":3750,"price":7.9,"orders":1},{"quantity":3750,"price":7.8,"orders":1},{"quantity":11250,"price":7.75,"orders":2},{"quantity":26250,"price":7.55,"orders":2}],"sell":[{"quantity":11250,"price":8.15,"orders":3},{"quantity":7500,"price":8.2,"orders":2},{"quantity":3750,"price":8.25,"orders":1},{"quantity":3750,"price":8.3,"orders":1},{"quantity":30000,"price":8.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":8.1,"volume":1485000,"average_price":8.15,"oi":2115000.0,"net_change":1.7,"total_buy_quantity":356250.0,"total_sell_quantity":378750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1755079172908","oi_day_high":2475000.0,"oi_day_low":2115000.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":3.6,"high":5.55,"low":3.6,"close":5.5},"depth":{"buy":[{"quantity":13875,"price":5.45,"orders":5},{"quantity":8325,"price":5.4,"orders":3},{"quantity":8325,"price":5.35,"orders":3},{"quantity":16650,"price":5.3,"orders":4},{"quantity":5550,"price":5.25,"orders":2}],"sell":[{"quantity":8325,"price":5.6,"orders":3},{"quantity":11100,"price":5.65,"orders":4},{"quantity":8325,"price":5.7,"orders":2},{"quantity":8325,"price":5.75,"orders":2},{"quantity":8325,"price":5.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":5.5,"volume":1753800,"average_price":4.47,"oi":990675.0,"net_change":-0.4,"total_buy_quantity":721500.0,"total_sell_quantity":532800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1755079179741","oi_day_high":990675.0,"oi_day_low":885225.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":36.35,"high":48.5,"low":34.85,"close":37.7},"depth":{"buy":[{"quantity":150,"price":37.1,"orders":1},{"quantity":150,"price":37.05,"orders":1},{"quantity":150,"price":37.0,"orders":1},{"quantity":150,"price":36.95,"orders":1},{"quantity":300,"price":36.9,"orders":2}],"sell":[{"quantity":150,"price":37.9,"orders":1},{"quantity":150,"price":38.0,"orders":1},{"quantity":150,"price":38.05,"orders":1},{"quantity":300,"price":38.1,"orders":1},{"quantity":150,"price":38.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":37.7,"volume":136350,"average_price":40.72,"oi":172350.0,"net_change":-2.65,"total_buy_quantity":42150.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.5,"last_trade_time":"1755079153043","oi_day_high":184650.0,"oi_day_low":172350.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":19.15,"high":20.3,"low":11.9,"close":15.4},"depth":{"buy":[{"quantity":1075,"price":14.05,"orders":1},{"quantity":1075,"price":14.0,"orders":1},{"quantity":1075,"price":13.95,"orders":1},{"quantity":1075,"price":13.9,"orders":1},{"quantity":4300,"price":13.0,"orders":1}],"sell":[{"quantity":1075,"price":16.3,"orders":1},{"quantity":1075,"price":16.35,"orders":1},{"quantity":7525,"price":16.75,"orders":2},{"quantity":5375,"price":17.0,"orders":1},{"quantity":10750,"price":17.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":15.4,"volume":111800,"average_price":13.97,"oi":217150.0,"net_change":-4.7,"total_buy_quantity":158025.0,"total_sell_quantity":111800.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1755079059505","oi_day_high":228975.0,"oi_day_low":216075.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":62.05,"high":63.05,"low":56.05,"close":58.2},"depth":{"buy":[{"quantity":600,"price":51.95,"orders":1},{"quantity":9600,"price":51.9,"orders":4},{"quantity":2400,"price":51.85,"orders":1},{"quantity":600,"price":51.8,"orders":1},{"quantity":3000,"price":51.45,"orders":1}],"sell":[{"quantity":600,"price":59.65,"orders":1},{"quantity":1200,"price":59.7,"orders":2},{"quantity":600,"price":59.9,"orders":1},{"quantity":600,"price":59.95,"orders":1},{"quantity":600,"price":60.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":58.2,"volume":19800,"average_price":59.33,"oi":215400.0,"net_change":-3.85,"total_buy_quantity":45000.0,"total_sell_quantity":54600.0,"lower_circuit_limit":8.95,"upper_circuit_limit":115.15,"last_trade_time":"1755079147637","oi_day_high":215400.0,"oi_day_low":214200.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":1.9,"high":2.0,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":6544,"price":1.2,"orders":2},{"quantity":22904,"price":1.15,"orders":5},{"quantity":42536,"price":1.1,"orders":8},{"quantity":19632,"price":1.05,"orders":5},{"quantity":45808,"price":1.0,"orders":6}],"sell":[{"quantity":22904,"price":1.3,"orders":4},{"quantity":22904,"price":1.35,"orders":6},{"quantity":16360,"price":1.4,"orders":5},{"quantity":13088,"price":1.45,"orders":4},{"quantity":9816,"price":1.5,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":1.3,"volume":1390600,"average_price":1.39,"oi":1344792.0,"net_change":-0.45,"total_buy_quantity":461352.0,"total_sell_quantity":713296.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1755079178147","oi_day_high":1344792.0,"oi_day_low":932520.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":103.4,"high":116.4,"low":88.1,"close":98.25},"depth":{"buy":[{"quantity":175,"price":97.7,"orders":1},{"quantity":2800,"price":83.35,"orders":1},{"quantity":175,"price":82.0,"orders":1},{"quantity":700,"price":71.95,"orders":1},{"quantity":875,"price":70.25,"orders":1}],"sell":[{"quantity":525,"price":106.85,"orders":3},{"quantity":175,"price":106.9,"orders":1},{"quantity":525,"price":117.0,"orders":1},{"quantity":875,"price":118.9,"orders":1},{"quantity":1750,"price":123.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":98.25,"volume":10500,"average_price":100.61,"oi":37450.0,"net_change":-34.05,"total_buy_quantity":36050.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.35,"last_trade_time":"1755079062730","oi_day_high":40250.0,"oi_day_low":37450.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":16.35,"high":17.25,"low":13.25,"close":14.0},"depth":{"buy":[{"quantity":2025,"price":13.75,"orders":1},{"quantity":4050,"price":13.7,"orders":2},{"quantity":2025,"price":13.65,"orders":1},{"quantity":2025,"price":13.6,"orders":1},{"quantity":8100,"price":13.35,"orders":2}],"sell":[{"quantity":8100,"price":14.1,"orders":4},{"quantity":2025,"price":14.15,"orders":1},{"quantity":2025,"price":14.2,"orders":1},{"quantity":2025,"price":14.25,"orders":1},{"quantity":2025,"price":14.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":14.0,"volume":228825,"average_price":14.81,"oi":615600.0,"net_change":-3.7,"total_buy_quantity":269325.0,"total_sell_quantity":319950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1755079162845","oi_day_high":617625.0,"oi_day_low":599400.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.1,"high":2.95,"low":1.8,"close":2.3},"depth":{"buy":[{"quantity":25600,"price":2.25,"orders":4},{"quantity":25600,"price":2.2,"orders":4},{"quantity":25600,"price":2.15,"orders":4},{"quantity":12800,"price":2.1,"orders":2},{"quantity":12800,"price":2.05,"orders":2}],"sell":[{"quantity":32000,"price":2.35,"orders":5},{"quantity":19200,"price":2.4,"orders":3},{"quantity":25600,"price":2.45,"orders":4},{"quantity":6400,"price":2.5,"orders":1},{"quantity":6400,"price":2.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.3,"volume":3008000,"average_price":2.27,"oi":1164800.0,"net_change":0.3,"total_buy_quantity":1030400.0,"total_sell_quantity":780800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755079145071","oi_day_high":1414400.0,"oi_day_low":934400.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":345.2,"high":345.2,"low":200.0,"close":228.0},"depth":{"buy":[{"quantity":100,"price":223.05,"orders":1},{"quantity":100,"price":222.2,"orders":1},{"quantity":100,"price":222.15,"orders":1},{"quantity":100,"price":219.9,"orders":1},{"quantity":100,"price":219.85,"orders":1}],"sell":[{"quantity":100,"price":228.65,"orders":1},{"quantity":100,"price":228.7,"orders":1},{"quantity":100,"price":232.2,"orders":1},{"quantity":100,"price":232.25,"orders":1},{"quantity":100,"price":232.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":228.0,"volume":25000,"average_price":232.56,"oi":28800.0,"net_change":-203.3,"total_buy_quantity":13000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":73.35,"upper_circuit_limit":789.25,"last_trade_time":"1755079164914","oi_day_high":30100.0,"oi_day_low":27300.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":90.6,"high":126.25,"low":85.0,"close":115.25},"depth":{"buy":[{"quantity":150,"price":116.95,"orders":1},{"quantity":150,"price":115.05,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":150,"price":114.95,"orders":1},{"quantity":300,"price":114.9,"orders":2}],"sell":[{"quantity":150,"price":118.0,"orders":1},{"quantity":150,"price":118.85,"orders":1},{"quantity":150,"price":118.9,"orders":1},{"quantity":300,"price":118.95,"orders":2},{"quantity":600,"price":119.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":115.25,"volume":182850,"average_price":100.18,"oi":47400.0,"net_change":30.3,"total_buy_quantity":25800.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.45,"last_trade_time":"1755079194674","oi_day_high":69600.0,"oi_day_low":47400.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":5.25,"high":6.1,"low":3.65,"close":5.65},"depth":{"buy":[{"quantity":750,"price":5.55,"orders":1},{"quantity":3750,"price":5.5,"orders":4},{"quantity":5250,"price":5.45,"orders":7},{"quantity":3000,"price":5.4,"orders":4},{"quantity":3750,"price":5.35,"orders":5}],"sell":[{"quantity":4500,"price":5.65,"orders":4},{"quantity":2250,"price":5.7,"orders":3},{"quantity":3750,"price":5.75,"orders":5},{"quantity":6750,"price":5.8,"orders":4},{"quantity":3000,"price":5.85,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":5.65,"volume":5973750,"average_price":4.7,"oi":8754750.0,"net_change":0.75,"total_buy_quantity":345000.0,"total_sell_quantity":705750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1755079197017","oi_day_high":9313500.0,"oi_day_low":8754750.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":100.05,"high":100.05,"low":43.8,"close":49.8},"depth":{"buy":[{"quantity":1625,"price":48.1,"orders":1},{"quantity":325,"price":48.05,"orders":1},{"quantity":1300,"price":48.0,"orders":3},{"quantity":325,"price":47.95,"orders":1},{"quantity":325,"price":47.9,"orders":1}],"sell":[{"quantity":325,"price":49.8,"orders":1},{"quantity":650,"price":49.85,"orders":2},{"quantity":325,"price":49.9,"orders":1},{"quantity":325,"price":49.95,"orders":1},{"quantity":975,"price":50.0,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":49.8,"volume":1081925,"average_price":57.57,"oi":244075.0,"net_change":-80.3,"total_buy_quantity":108875.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.8,"last_trade_time":"1755079196439","oi_day_high":265850.0,"oi_day_low":165100.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":2.35,"high":2.75,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":6200,"price":1.75,"orders":1},{"quantity":6200,"price":1.7,"orders":3},{"quantity":775,"price":1.65,"orders":1},{"quantity":775,"price":1.6,"orders":1},{"quantity":775,"price":1.55,"orders":1}],"sell":[{"quantity":1550,"price":1.85,"orders":2},{"quantity":1550,"price":1.9,"orders":2},{"quantity":1550,"price":1.95,"orders":2},{"quantity":1550,"price":2.0,"orders":2},{"quantity":775,"price":2.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":1.75,"volume":66650,"average_price":2.13,"oi":120125.0,"net_change":-1.1,"total_buy_quantity":164300.0,"total_sell_quantity":126325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755079160639","oi_day_high":132525.0,"oi_day_low":113925.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":26.5,"high":28.85,"low":18.25,"close":25.6},"depth":{"buy":[{"quantity":300,"price":26.1,"orders":1},{"quantity":300,"price":26.05,"orders":1},{"quantity":300,"price":25.75,"orders":1},{"quantity":600,"price":25.7,"orders":2},{"quantity":600,"price":25.65,"orders":2}],"sell":[{"quantity":900,"price":26.45,"orders":3},{"quantity":600,"price":26.5,"orders":2},{"quantity":900,"price":26.55,"orders":2},{"quantity":900,"price":26.6,"orders":2},{"quantity":600,"price":26.65,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":25.6,"volume":469800,"average_price":23.03,"oi":252000.0,"net_change":0.45,"total_buy_quantity":232500.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.5,"last_trade_time":"1755079199342","oi_day_high":287700.0,"oi_day_low":242100.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":870.0,"high":984.65,"low":870.0,"close":948.65},"depth":{"buy":[{"quantity":75,"price":910.35,"orders":1},{"quantity":75,"price":910.3,"orders":1},{"quantity":75,"price":910.25,"orders":1},{"quantity":450,"price":910.2,"orders":1},{"quantity":75,"price":910.15,"orders":1}],"sell":[{"quantity":75,"price":974.1,"orders":1},{"quantity":300,"price":993.6,"orders":1},{"quantity":750,"price":1016.0,"orders":1},{"quantity":225,"price":1039.95,"orders":1},{"quantity":375,"price":1068.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":948.65,"volume":1500,"average_price":929.68,"oi":5925.0,"net_change":373.55,"total_buy_quantity":10500.0,"total_sell_quantity":2775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1200.9,"last_trade_time":"1755078724828","oi_day_high":6225.0,"oi_day_low":5925.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":26.95,"high":31.2,"low":21.95,"close":23.25},"depth":{"buy":[{"quantity":550,"price":22.35,"orders":1},{"quantity":550,"price":22.3,"orders":1},{"quantity":550,"price":22.25,"orders":1},{"quantity":550,"price":22.15,"orders":1},{"quantity":550,"price":22.0,"orders":1}],"sell":[{"quantity":550,"price":22.9,"orders":1},{"quantity":550,"price":23.25,"orders":1},{"quantity":1100,"price":23.3,"orders":2},{"quantity":550,"price":23.35,"orders":1},{"quantity":550,"price":23.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":23.25,"volume":22550,"average_price":24.52,"oi":158400.0,"net_change":-5.9,"total_buy_quantity":76450.0,"total_sell_quantity":94600.0,"lower_circuit_limit":1.0,"upper_circuit_limit":57.3,"last_trade_time":"1755077410120","oi_day_high":165000.0,"oi_day_low":158400.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":394.3,"high":394.3,"low":394.3,"close":394.3},"depth":{"buy":[{"quantity":600,"price":489.9,"orders":1},{"quantity":150,"price":489.85,"orders":1},{"quantity":600,"price":489.5,"orders":1},{"quantity":1500,"price":487.55,"orders":1},{"quantity":750,"price":484.35,"orders":1}],"sell":[{"quantity":600,"price":518.0,"orders":2},{"quantity":600,"price":525.3,"orders":1},{"quantity":1500,"price":532.55,"orders":1},{"quantity":750,"price":547.7,"orders":1},{"quantity":1500,"price":565.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":394.3,"volume":0,"average_price":0.0,"oi":20700.0,"net_change":0.0,"total_buy_quantity":11100.0,"total_sell_quantity":4950.0,"lower_circuit_limit":183.1,"upper_circuit_limit":605.5,"last_trade_time":"1754988437000","oi_day_high":20850.0,"oi_day_low":20400.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":14.35,"high":16.35,"low":11.6,"close":15.85},"depth":{"buy":[{"quantity":875,"price":15.85,"orders":1},{"quantity":4375,"price":15.8,"orders":5},{"quantity":875,"price":15.75,"orders":1},{"quantity":1750,"price":15.7,"orders":1},{"quantity":1750,"price":15.65,"orders":2}],"sell":[{"quantity":20125,"price":16.0,"orders":4},{"quantity":1750,"price":16.15,"orders":2},{"quantity":5250,"price":16.3,"orders":1},{"quantity":875,"price":16.45,"orders":1},{"quantity":1750,"price":16.5,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":15.85,"volume":2552375,"average_price":13.73,"oi":1029000.0,"net_change":3.3,"total_buy_quantity":354375.0,"total_sell_quantity":217875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1755079196650","oi_day_high":1029000.0,"oi_day_low":658875.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":48.8,"high":48.8,"low":48.7,"close":48.7},"depth":{"buy":[{"quantity":2000,"price":46.95,"orders":2},{"quantity":1000,"price":46.9,"orders":1},{"quantity":4000,"price":46.85,"orders":1},{"quantity":10000,"price":46.5,"orders":1},{"quantity":5000,"price":46.05,"orders":2}],"sell":[{"quantity":1000,"price":50.8,"orders":1},{"quantity":1000,"price":50.9,"orders":1},{"quantity":1000,"price":51.05,"orders":1},{"quantity":7000,"price":52.3,"orders":2},{"quantity":5000,"price":52.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":48.7,"volume":2000,"average_price":48.75,"oi":57000.0,"net_change":-18.25,"total_buy_quantity":37000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":36.2,"upper_circuit_limit":97.7,"last_trade_time":"1755079190000","oi_day_high":58000.0,"oi_day_low":57000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":22.0,"high":37.1,"low":21.4,"close":36.7},"depth":{"buy":[{"quantity":1000,"price":36.25,"orders":1},{"quantity":5000,"price":36.2,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":1000,"price":35.9,"orders":1},{"quantity":1000,"price":35.7,"orders":1}],"sell":[{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.7,"orders":1},{"quantity":3000,"price":36.75,"orders":3},{"quantity":2000,"price":36.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":36.7,"volume":402000,"average_price":29.59,"oi":187000.0,"net_change":17.3,"total_buy_quantity":103000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1755079185798","oi_day_high":285000.0,"oi_day_low":187000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":585.2,"high":585.2,"low":387.05,"close":440.05},"depth":{"buy":[{"quantity":25,"price":440.8,"orders":1},{"quantity":25,"price":440.75,"orders":1},{"quantity":25,"price":440.7,"orders":1},{"quantity":25,"price":440.05,"orders":1},{"quantity":25,"price":424.7,"orders":1}],"sell":[{"quantity":25,"price":493.95,"orders":1},{"quantity":50,"price":494.0,"orders":1},{"quantity":25,"price":495.0,"orders":1},{"quantity":300,"price":500.0,"orders":1},{"quantity":25,"price":507.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":440.05,"volume":1900,"average_price":446.06,"oi":5075.0,"net_change":-102.65,"total_buy_quantity":4350.0,"total_sell_quantity":2950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1114.45,"last_trade_time":"1755078725252","oi_day_high":5250.0,"oi_day_low":4425.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":17.65,"high":18.15,"low":14.25,"close":15.65},"depth":{"buy":[{"quantity":1350,"price":15.7,"orders":1},{"quantity":675,"price":15.25,"orders":1},{"quantity":675,"price":15.2,"orders":1},{"quantity":675,"price":15.15,"orders":1},{"quantity":675,"price":15.1,"orders":1}],"sell":[{"quantity":675,"price":15.9,"orders":1},{"quantity":675,"price":15.95,"orders":1},{"quantity":675,"price":16.0,"orders":1},{"quantity":675,"price":16.05,"orders":1},{"quantity":675,"price":16.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":15.65,"volume":348300,"average_price":16.27,"oi":299025.0,"net_change":-4.05,"total_buy_quantity":285525.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1755079197098","oi_day_high":325350.0,"oi_day_low":299025.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":238.45,"high":238.45,"low":238.45,"close":238.45},"depth":{"buy":[{"quantity":800,"price":262.15,"orders":1},{"quantity":200,"price":262.1,"orders":1},{"quantity":200,"price":262.05,"orders":1},{"quantity":1400,"price":250.95,"orders":2},{"quantity":1000,"price":249.05,"orders":1}],"sell":[{"quantity":400,"price":286.6,"orders":2},{"quantity":200,"price":286.65,"orders":1},{"quantity":200,"price":286.75,"orders":1},{"quantity":800,"price":288.65,"orders":1},{"quantity":600,"price":292.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":238.45,"volume":0,"average_price":0.0,"oi":16200.0,"net_change":0.0,"total_buy_quantity":16000.0,"total_sell_quantity":16400.0,"lower_circuit_limit":62.15,"upper_circuit_limit":414.75,"last_trade_time":"1754991321000","oi_day_high":19200.0,"oi_day_low":16200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":25.1,"high":26.3,"low":18.65,"close":23.85},"depth":{"buy":[{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":23.85,"orders":1},{"quantity":500,"price":23.5,"orders":1},{"quantity":500,"price":23.45,"orders":1},{"quantity":500,"price":23.4,"orders":1}],"sell":[{"quantity":500,"price":24.3,"orders":1},{"quantity":500,"price":24.4,"orders":1},{"quantity":1000,"price":24.45,"orders":2},{"quantity":1000,"price":24.5,"orders":2},{"quantity":500,"price":24.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":23.85,"volume":843500,"average_price":23.22,"oi":424000.0,"net_change":-0.25,"total_buy_quantity":153000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1755079144449","oi_day_high":458000.0,"oi_day_low":418500.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.3,"high":2.75,"low":1.9,"close":2.25},"depth":{"buy":[{"quantity":13950,"price":2.1,"orders":2},{"quantity":6975,"price":2.05,"orders":1},{"quantity":6975,"price":2.0,"orders":1},{"quantity":230175,"price":1.9,"orders":3},{"quantity":6975,"price":1.75,"orders":1}],"sell":[{"quantity":13950,"price":2.2,"orders":1},{"quantity":27900,"price":2.25,"orders":4},{"quantity":13950,"price":2.3,"orders":2},{"quantity":6975,"price":2.35,"orders":1},{"quantity":6975,"price":2.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":2.25,"volume":564975,"average_price":2.3,"oi":8439750.0,"net_change":-0.35,"total_buy_quantity":523125.0,"total_sell_quantity":802125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1755078300186","oi_day_high":8481600.0,"oi_day_low":8432775.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":1.25,"high":1.6,"low":0.95,"close":1.6},"depth":{"buy":[{"quantity":7500,"price":1.45,"orders":3},{"quantity":7500,"price":1.4,"orders":3},{"quantity":7500,"price":1.35,"orders":3},{"quantity":7500,"price":1.3,"orders":3},{"quantity":10000,"price":1.25,"orders":4}],"sell":[{"quantity":2500,"price":1.6,"orders":1},{"quantity":7500,"price":1.65,"orders":3},{"quantity":10000,"price":1.7,"orders":4},{"quantity":15000,"price":1.75,"orders":5},{"quantity":5000,"price":1.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":1.6,"volume":677500,"average_price":1.3,"oi":1962500.0,"net_change":0.35,"total_buy_quantity":395000.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755079193262","oi_day_high":2135000.0,"oi_day_low":1962500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":64.3,"high":65.95,"low":51.3,"close":53.5},"depth":{"buy":[{"quantity":475,"price":52.5,"orders":1},{"quantity":950,"price":52.45,"orders":2},{"quantity":475,"price":50.65,"orders":1},{"quantity":475,"price":50.6,"orders":1},{"quantity":6650,"price":48.25,"orders":3}],"sell":[{"quantity":475,"price":53.9,"orders":1},{"quantity":475,"price":53.95,"orders":1},{"quantity":475,"price":54.0,"orders":1},{"quantity":475,"price":54.7,"orders":1},{"quantity":950,"price":54.75,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":53.5,"volume":65550,"average_price":58.38,"oi":279300.0,"net_change":-15.05,"total_buy_quantity":44175.0,"total_sell_quantity":48925.0,"lower_circuit_limit":12.9,"upper_circuit_limit":124.2,"last_trade_time":"1755079196272","oi_day_high":293550.0,"oi_day_low":278825.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":53.75,"high":65.35,"low":51.6,"close":61.95},"depth":{"buy":[{"quantity":950,"price":60.95,"orders":2},{"quantity":475,"price":60.9,"orders":1},{"quantity":475,"price":60.85,"orders":1},{"quantity":475,"price":60.8,"orders":1},{"quantity":475,"price":60.65,"orders":1}],"sell":[{"quantity":475,"price":73.1,"orders":1},{"quantity":475,"price":73.15,"orders":1},{"quantity":475,"price":73.2,"orders":1},{"quantity":475,"price":73.25,"orders":1},{"quantity":475,"price":73.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":61.95,"volume":57475,"average_price":61.6,"oi":325375.0,"net_change":6.0,"total_buy_quantity":50350.0,"total_sell_quantity":41325.0,"lower_circuit_limit":0.15,"upper_circuit_limit":111.75,"last_trade_time":"1755079154944","oi_day_high":325375.0,"oi_day_low":319675.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":1.05,"high":1.15,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":5000,"price":1.05,"orders":4},{"quantity":5000,"price":1.0,"orders":4},{"quantity":17500,"price":0.95,"orders":7},{"quantity":5000,"price":0.9,"orders":4},{"quantity":16250,"price":0.85,"orders":5}],"sell":[{"quantity":7500,"price":1.15,"orders":4},{"quantity":35000,"price":1.2,"orders":7},{"quantity":18750,"price":1.25,"orders":7},{"quantity":5000,"price":1.3,"orders":4},{"quantity":3750,"price":1.35,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":1.1,"volume":686250,"average_price":0.92,"oi":1311250.0,"net_change":0.05,"total_buy_quantity":447500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755079191643","oi_day_high":1318750.0,"oi_day_low":1195000.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":177.0,"high":177.0,"low":42.3,"close":44.25},"depth":{"buy":[{"quantity":125,"price":43.5,"orders":1},{"quantity":125,"price":43.2,"orders":1},{"quantity":125,"price":43.15,"orders":1},{"quantity":125,"price":43.1,"orders":1},{"quantity":1125,"price":43.0,"orders":6}],"sell":[{"quantity":625,"price":44.25,"orders":1},{"quantity":125,"price":44.95,"orders":1},{"quantity":250,"price":45.0,"orders":2},{"quantity":125,"price":45.1,"orders":1},{"quantity":1000,"price":45.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":44.25,"volume":1641250,"average_price":62.39,"oi":244375.0,"net_change":-275.4,"total_buy_quantity":67000.0,"total_sell_quantity":47375.0,"lower_circuit_limit":3.05,"upper_circuit_limit":534.8,"last_trade_time":"1755079188537","oi_day_high":247875.0,"oi_day_low":32125.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":24.55,"high":26.15,"low":11.9,"close":14.9},"depth":{"buy":[{"quantity":175,"price":14.45,"orders":1},{"quantity":175,"price":14.4,"orders":1},{"quantity":350,"price":14.35,"orders":2},{"quantity":350,"price":14.3,"orders":2},{"quantity":175,"price":14.25,"orders":1}],"sell":[{"quantity":350,"price":15.05,"orders":2},{"quantity":175,"price":15.15,"orders":1},{"quantity":175,"price":15.8,"orders":1},{"quantity":525,"price":15.85,"orders":1},{"quantity":175,"price":15.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":14.9,"volume":21175,"average_price":16.05,"oi":16450.0,"net_change":-9.2,"total_buy_quantity":45500.0,"total_sell_quantity":33075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.95,"last_trade_time":"1755078836435","oi_day_high":18200.0,"oi_day_low":16450.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":71.85,"high":88.8,"low":49.65,"close":60.3},"depth":{"buy":[{"quantity":50,"price":60.15,"orders":1},{"quantity":50,"price":60.1,"orders":1},{"quantity":300,"price":60.0,"orders":2},{"quantity":50,"price":58.15,"orders":1},{"quantity":100,"price":58.1,"orders":2}],"sell":[{"quantity":100,"price":61.7,"orders":2},{"quantity":100,"price":61.75,"orders":2},{"quantity":50,"price":61.8,"orders":1},{"quantity":50,"price":61.95,"orders":1},{"quantity":100,"price":62.0,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":60.3,"volume":232000,"average_price":66.87,"oi":107100.0,"net_change":-13.2,"total_buy_quantity":22350.0,"total_sell_quantity":38900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.25,"last_trade_time":"1755079185501","oi_day_high":112600.0,"oi_day_low":100450.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":2.6,"high":2.7,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":1800,"price":1.55,"orders":1},{"quantity":7200,"price":1.5,"orders":4},{"quantity":9000,"price":1.45,"orders":4},{"quantity":7200,"price":1.4,"orders":4},{"quantity":5400,"price":1.35,"orders":3}],"sell":[{"quantity":12600,"price":1.6,"orders":5},{"quantity":9000,"price":1.65,"orders":3},{"quantity":14400,"price":1.7,"orders":6},{"quantity":27000,"price":1.75,"orders":6},{"quantity":3600,"price":1.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":1.55,"volume":574200,"average_price":1.91,"oi":1875600.0,"net_change":-1.05,"total_buy_quantity":266400.0,"total_sell_quantity":496800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1755079121014","oi_day_high":1877400.0,"oi_day_low":1798200.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":6.2,"high":6.3,"low":4.1,"close":4.9},"depth":{"buy":[{"quantity":17775,"price":4.55,"orders":7},{"quantity":41475,"price":4.5,"orders":13},{"quantity":27650,"price":4.45,"orders":8},{"quantity":15800,"price":4.4,"orders":6},{"quantity":23700,"price":4.35,"orders":5}],"sell":[{"quantity":13825,"price":4.65,"orders":6},{"quantity":25675,"price":4.7,"orders":8},{"quantity":31600,"price":4.75,"orders":10},{"quantity":37525,"price":4.8,"orders":7},{"quantity":27650,"price":4.85,"orders":7}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":4.9,"volume":5073775,"average_price":4.7,"oi":2381850.0,"net_change":-0.6,"total_buy_quantity":780125.0,"total_sell_quantity":841350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1755079195630","oi_day_high":2397650.0,"oi_day_low":1615550.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":11.55,"high":16.3,"low":11.25,"close":13.0},"depth":{"buy":[{"quantity":1000,"price":12.8,"orders":2},{"quantity":500,"price":12.7,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":500,"price":12.35,"orders":1}],"sell":[{"quantity":500,"price":12.95,"orders":1},{"quantity":500,"price":13.0,"orders":1},{"quantity":500,"price":13.2,"orders":1},{"quantity":500,"price":13.25,"orders":1},{"quantity":500,"price":13.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":13.0,"volume":217500,"average_price":13.47,"oi":288500.0,"net_change":1.15,"total_buy_quantity":123000.0,"total_sell_quantity":106500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1755079156204","oi_day_high":289500.0,"oi_day_low":282500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":176.45,"high":180.25,"low":114.6,"close":156.35},"depth":{"buy":[{"quantity":100,"price":153.05,"orders":2},{"quantity":50,"price":152.8,"orders":1},{"quantity":50,"price":152.75,"orders":1},{"quantity":50,"price":152.45,"orders":1},{"quantity":50,"price":152.4,"orders":1}],"sell":[{"quantity":50,"price":156.65,"orders":1},{"quantity":50,"price":156.8,"orders":1},{"quantity":150,"price":156.85,"orders":3},{"quantity":50,"price":156.95,"orders":1},{"quantity":50,"price":157.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":156.35,"volume":130000,"average_price":149.56,"oi":57900.0,"net_change":8.35,"total_buy_quantity":15950.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":515.6,"last_trade_time":"1755079180604","oi_day_high":61800.0,"oi_day_low":55200.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":3.85,"high":4.95,"low":2.9,"close":3.55},"depth":{"buy":[{"quantity":2125,"price":3.4,"orders":5},{"quantity":4250,"price":3.35,"orders":6},{"quantity":4250,"price":3.3,"orders":5},{"quantity":3400,"price":3.25,"orders":4},{"quantity":5525,"price":3.2,"orders":4}],"sell":[{"quantity":1275,"price":3.55,"orders":3},{"quantity":1275,"price":3.6,"orders":3},{"quantity":2125,"price":3.65,"orders":5},{"quantity":425,"price":3.7,"orders":1},{"quantity":5100,"price":3.75,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":3.55,"volume":1046775,"average_price":3.57,"oi":634525.0,"net_change":0.0,"total_buy_quantity":196350.0,"total_sell_quantity":158100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1755079191053","oi_day_high":865300.0,"oi_day_low":609450.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":3.5,"high":3.5,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":1000,"price":3.1,"orders":1},{"quantity":2000,"price":3.05,"orders":2},{"quantity":4000,"price":3.0,"orders":4},{"quantity":3000,"price":2.95,"orders":3},{"quantity":3000,"price":2.9,"orders":3}],"sell":[{"quantity":2000,"price":3.25,"orders":2},{"quantity":84000,"price":3.3,"orders":6},{"quantity":5000,"price":3.35,"orders":4},{"quantity":4000,"price":3.4,"orders":4},{"quantity":3000,"price":3.45,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":3.2,"volume":263000,"average_price":3.13,"oi":996000.0,"net_change":-0.05,"total_buy_quantity":194000.0,"total_sell_quantity":365000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1755079039723","oi_day_high":996000.0,"oi_day_low":956000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":22.75,"high":32.0,"low":16.8,"close":28.5},"depth":{"buy":[{"quantity":225,"price":26.8,"orders":1},{"quantity":225,"price":26.75,"orders":1},{"quantity":225,"price":24.65,"orders":1},{"quantity":225,"price":24.6,"orders":1},{"quantity":675,"price":24.05,"orders":1}],"sell":[{"quantity":225,"price":28.45,"orders":1},{"quantity":225,"price":28.5,"orders":1},{"quantity":225,"price":29.35,"orders":1},{"quantity":225,"price":29.4,"orders":1},{"quantity":225,"price":29.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":28.5,"volume":36000,"average_price":25.95,"oi":30825.0,"net_change":11.5,"total_buy_quantity":56250.0,"total_sell_quantity":36675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1755079170071","oi_day_high":31725.0,"oi_day_low":29700.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":33.8,"high":44.85,"low":32.65,"close":37.7},"depth":{"buy":[{"quantity":900,"price":37.6,"orders":2},{"quantity":450,"price":37.55,"orders":1},{"quantity":450,"price":35.95,"orders":1},{"quantity":450,"price":35.2,"orders":1},{"quantity":900,"price":35.15,"orders":1}],"sell":[{"quantity":450,"price":38.7,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":900,"price":39.0,"orders":1},{"quantity":450,"price":39.95,"orders":1},{"quantity":450,"price":40.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":37.7,"volume":338850,"average_price":40.08,"oi":83250.0,"net_change":12.4,"total_buy_quantity":51300.0,"total_sell_quantity":55350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1755079170954","oi_day_high":115200.0,"oi_day_low":82800.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":13.7,"high":17.05,"low":12.8,"close":14.7},"depth":{"buy":[{"quantity":1250,"price":14.6,"orders":2},{"quantity":1875,"price":14.55,"orders":3},{"quantity":6875,"price":14.5,"orders":4},{"quantity":1250,"price":14.45,"orders":2},{"quantity":625,"price":14.4,"orders":1}],"sell":[{"quantity":1875,"price":14.85,"orders":3},{"quantity":5000,"price":14.9,"orders":7},{"quantity":625,"price":14.95,"orders":1},{"quantity":625,"price":15.05,"orders":1},{"quantity":1250,"price":15.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":14.7,"volume":1316875,"average_price":14.83,"oi":923750.0,"net_change":-0.2,"total_buy_quantity":413750.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1755079185776","oi_day_high":931250.0,"oi_day_low":849375.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":48.95,"high":53.75,"low":35.4,"close":53.35},"depth":{"buy":[{"quantity":2100,"price":47.4,"orders":3},{"quantity":350,"price":47.35,"orders":1},{"quantity":350,"price":47.05,"orders":1},{"quantity":3500,"price":47.0,"orders":1},{"quantity":1400,"price":45.95,"orders":1}],"sell":[{"quantity":350,"price":58.75,"orders":1},{"quantity":350,"price":58.8,"orders":1},{"quantity":350,"price":63.15,"orders":1},{"quantity":2450,"price":64.25,"orders":2},{"quantity":5600,"price":64.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":53.35,"volume":11900,"average_price":44.24,"oi":20650.0,"net_change":-0.15,"total_buy_quantity":23100.0,"total_sell_quantity":35000.0,"lower_circuit_limit":15.7,"upper_circuit_limit":139.7,"last_trade_time":"1755078912103","oi_day_high":24150.0,"oi_day_low":20650.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":32.0,"high":32.25,"low":26.0,"close":26.95},"depth":{"buy":[{"quantity":1250,"price":25.15,"orders":1},{"quantity":1250,"price":25.1,"orders":1},{"quantity":5000,"price":23.8,"orders":1},{"quantity":12500,"price":23.4,"orders":1},{"quantity":6250,"price":23.0,"orders":1}],"sell":[{"quantity":1250,"price":28.65,"orders":1},{"quantity":1250,"price":28.7,"orders":1},{"quantity":1250,"price":28.75,"orders":1},{"quantity":1250,"price":28.85,"orders":1},{"quantity":1250,"price":28.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":26.95,"volume":57500,"average_price":29.25,"oi":116250.0,"net_change":-4.55,"total_buy_quantity":82500.0,"total_sell_quantity":86250.0,"lower_circuit_limit":7.1,"upper_circuit_limit":55.9,"last_trade_time":"1755079139629","oi_day_high":125000.0,"oi_day_low":113750.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":6.6,"high":10.05,"low":6.4,"close":9.4},"depth":{"buy":[{"quantity":7275,"price":9.3,"orders":3},{"quantity":9700,"price":9.25,"orders":4},{"quantity":9700,"price":9.2,"orders":4},{"quantity":9700,"price":9.15,"orders":4},{"quantity":7275,"price":9.1,"orders":3}],"sell":[{"quantity":2425,"price":9.45,"orders":1},{"quantity":7275,"price":9.5,"orders":3},{"quantity":16975,"price":9.55,"orders":5},{"quantity":7275,"price":9.6,"orders":3},{"quantity":31525,"price":9.65,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":9.4,"volume":20961700,"average_price":8.43,"oi":5395625.0,"net_change":3.3,"total_buy_quantity":460750.0,"total_sell_quantity":919075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1755079197487","oi_day_high":7049475.0,"oi_day_low":5395625.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":1118.75,"high":1118.75,"low":975.35,"close":995.0},"depth":{"buy":[{"quantity":100,"price":964.4,"orders":1},{"quantity":100,"price":964.35,"orders":1},{"quantity":100,"price":964.3,"orders":1},{"quantity":100,"price":964.2,"orders":1},{"quantity":400,"price":964.1,"orders":1}],"sell":[{"quantity":100,"price":1147.7,"orders":1},{"quantity":100,"price":1147.75,"orders":1},{"quantity":100,"price":1147.8,"orders":1},{"quantity":200,"price":1147.9,"orders":2},{"quantity":100,"price":1147.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":995.0,"volume":1300,"average_price":1025.31,"oi":22700.0,"net_change":-115.0,"total_buy_quantity":6600.0,"total_sell_quantity":5600.0,"lower_circuit_limit":559.55,"upper_circuit_limit":1660.45,"last_trade_time":"1755076433646","oi_day_high":23200.0,"oi_day_low":22700.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":5.55,"high":5.55,"low":3.25,"close":3.7},"depth":{"buy":[{"quantity":3750,"price":3.7,"orders":1},{"quantity":11250,"price":3.65,"orders":3},{"quantity":11250,"price":3.6,"orders":3},{"quantity":15000,"price":3.55,"orders":4},{"quantity":11250,"price":3.5,"orders":3}],"sell":[{"quantity":18750,"price":3.8,"orders":5},{"quantity":15000,"price":3.85,"orders":4},{"quantity":15000,"price":3.9,"orders":4},{"quantity":7500,"price":3.95,"orders":2},{"quantity":22500,"price":4.0,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":3.7,"volume":5115000,"average_price":3.77,"oi":2580000.0,"net_change":-2.55,"total_buy_quantity":690000.0,"total_sell_quantity":881250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1755079197034","oi_day_high":2812500.0,"oi_day_low":2433750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":145.0,"high":145.0,"low":65.6,"close":75.55},"depth":{"buy":[{"quantity":150,"price":75.5,"orders":1},{"quantity":150,"price":75.2,"orders":1},{"quantity":150,"price":75.15,"orders":1},{"quantity":150,"price":75.1,"orders":1},{"quantity":150,"price":75.05,"orders":1}],"sell":[{"quantity":150,"price":76.9,"orders":1},{"quantity":300,"price":76.95,"orders":2},{"quantity":150,"price":77.15,"orders":1},{"quantity":300,"price":77.2,"orders":2},{"quantity":150,"price":77.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":75.55,"volume":2043150,"average_price":87.59,"oi":451050.0,"net_change":-83.45,"total_buy_quantity":109350.0,"total_sell_quantity":37050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.6,"last_trade_time":"1755079199511","oi_day_high":468750.0,"oi_day_low":356850.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":5.9,"high":6.85,"low":4.6,"close":5.2},"depth":{"buy":[{"quantity":6000,"price":5.2,"orders":2},{"quantity":3000,"price":5.1,"orders":1},{"quantity":12000,"price":5.05,"orders":3},{"quantity":12000,"price":5.0,"orders":3},{"quantity":3000,"price":4.95,"orders":1}],"sell":[{"quantity":6000,"price":5.3,"orders":2},{"quantity":6000,"price":5.4,"orders":2},{"quantity":6000,"price":5.45,"orders":2},{"quantity":6000,"price":5.5,"orders":2},{"quantity":3000,"price":5.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":5.2,"volume":2208000,"average_price":5.69,"oi":1302000.0,"net_change":0.2,"total_buy_quantity":582000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755079174410","oi_day_high":1326000.0,"oi_day_low":1263000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":5.8,"high":6.2,"low":4.55,"close":5.2},"depth":{"buy":[{"quantity":400,"price":5.15,"orders":1},{"quantity":1600,"price":5.1,"orders":4},{"quantity":6000,"price":5.05,"orders":11},{"quantity":21600,"price":5.0,"orders":17},{"quantity":6000,"price":4.95,"orders":10}],"sell":[{"quantity":4800,"price":5.2,"orders":9},{"quantity":4800,"price":5.25,"orders":7},{"quantity":5200,"price":5.3,"orders":7},{"quantity":7200,"price":5.35,"orders":7},{"quantity":6800,"price":5.4,"orders":6}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":5.2,"volume":2641200,"average_price":5.1,"oi":3568400.0,"net_change":-0.3,"total_buy_quantity":722000.0,"total_sell_quantity":348800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1755079198325","oi_day_high":3568400.0,"oi_day_low":3302800.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.65,"high":1.65,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":85800,"price":1.25,"orders":4},{"quantity":13000,"price":1.2,"orders":5},{"quantity":7800,"price":1.15,"orders":3},{"quantity":7800,"price":1.1,"orders":3},{"quantity":5200,"price":1.05,"orders":2}],"sell":[{"quantity":7800,"price":1.35,"orders":3},{"quantity":10400,"price":1.4,"orders":4},{"quantity":7800,"price":1.45,"orders":3},{"quantity":5200,"price":1.5,"orders":2},{"quantity":2600,"price":1.55,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.3,"volume":811200,"average_price":1.29,"oi":1180400.0,"net_change":-0.2,"total_buy_quantity":299000.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755079117202","oi_day_high":1180400.0,"oi_day_low":964600.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":6.0,"high":6.0,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":3175,"price":4.6,"orders":1},{"quantity":3175,"price":4.1,"orders":1},{"quantity":12700,"price":4.05,"orders":1},{"quantity":6350,"price":3.7,"orders":1},{"quantity":3175,"price":3.65,"orders":1}],"sell":[{"quantity":3175,"price":5.95,"orders":1},{"quantity":3175,"price":6.0,"orders":1},{"quantity":3175,"price":8.0,"orders":1},{"quantity":3175,"price":9.0,"orders":1},{"quantity":6350,"price":9.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":5.2,"volume":47625,"average_price":5.39,"oi":1101725.0,"net_change":-0.1,"total_buy_quantity":212725.0,"total_sell_quantity":22225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1755076074605","oi_day_high":1146175.0,"oi_day_low":1101725.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":8.0,"high":12.95,"low":7.25,"close":8.6},"depth":{"buy":[{"quantity":2800,"price":8.55,"orders":4},{"quantity":2800,"price":8.5,"orders":4},{"quantity":2100,"price":8.45,"orders":3},{"quantity":700,"price":8.4,"orders":1},{"quantity":700,"price":8.35,"orders":1}],"sell":[{"quantity":3500,"price":8.65,"orders":3},{"quantity":3500,"price":8.7,"orders":4},{"quantity":1400,"price":8.75,"orders":2},{"quantity":2100,"price":8.8,"orders":3},{"quantity":10500,"price":8.85,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":8.6,"volume":3159800,"average_price":9.06,"oi":2244900.0,"net_change":-3.0,"total_buy_quantity":445900.0,"total_sell_quantity":524300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1755079192698","oi_day_high":2302300.0,"oi_day_low":1976100.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":22.05,"high":22.45,"low":11.2,"close":13.8},"depth":{"buy":[{"quantity":225,"price":13.55,"orders":1},{"quantity":225,"price":13.5,"orders":1},{"quantity":225,"price":13.4,"orders":1},{"quantity":225,"price":13.35,"orders":1},{"quantity":225,"price":13.2,"orders":1}],"sell":[{"quantity":450,"price":13.85,"orders":2},{"quantity":225,"price":13.95,"orders":1},{"quantity":225,"price":14.0,"orders":1},{"quantity":225,"price":14.4,"orders":1},{"quantity":900,"price":14.45,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":13.8,"volume":181575,"average_price":15.5,"oi":117000.0,"net_change":-8.15,"total_buy_quantity":49275.0,"total_sell_quantity":61425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.75,"last_trade_time":"1755079199019","oi_day_high":117000.0,"oi_day_low":97650.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":9.35,"high":10.8,"low":6.75,"close":7.5},"depth":{"buy":[{"quantity":2710,"price":7.5,"orders":2},{"quantity":1355,"price":7.4,"orders":1},{"quantity":2710,"price":7.35,"orders":2},{"quantity":1355,"price":7.25,"orders":1},{"quantity":1355,"price":7.2,"orders":1}],"sell":[{"quantity":1355,"price":7.6,"orders":1},{"quantity":1355,"price":7.65,"orders":1},{"quantity":2710,"price":7.7,"orders":2},{"quantity":2710,"price":7.75,"orders":2},{"quantity":1355,"price":7.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":7.5,"volume":1626000,"average_price":8.53,"oi":1643615.0,"net_change":-1.4,"total_buy_quantity":411920.0,"total_sell_quantity":353655.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1755079183145","oi_day_high":1661230.0,"oi_day_low":1466110.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":7.8,"high":8.5,"low":5.1,"close":5.75},"depth":{"buy":[{"quantity":28200,"price":5.6,"orders":11},{"quantity":14100,"price":5.55,"orders":6},{"quantity":11750,"price":5.5,"orders":5},{"quantity":25850,"price":5.45,"orders":3},{"quantity":23500,"price":5.4,"orders":3}],"sell":[{"quantity":7050,"price":5.75,"orders":3},{"quantity":21150,"price":5.8,"orders":7},{"quantity":9400,"price":5.85,"orders":4},{"quantity":18800,"price":5.9,"orders":8},{"quantity":105750,"price":5.95,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":5.75,"volume":8892400,"average_price":6.06,"oi":3186600.0,"net_change":-2.8,"total_buy_quantity":554600.0,"total_sell_quantity":589850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1755079182866","oi_day_high":3489750.0,"oi_day_low":3146650.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.15,"high":2.15,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":148500,"price":0.8,"orders":11},{"quantity":67500,"price":0.75,"orders":5},{"quantity":175500,"price":0.7,"orders":4},{"quantity":81000,"price":0.65,"orders":6},{"quantity":175500,"price":0.6,"orders":4}],"sell":[{"quantity":54000,"price":0.9,"orders":4},{"quantity":175500,"price":0.95,"orders":6},{"quantity":189000,"price":1.0,"orders":8},{"quantity":108000,"price":1.05,"orders":7},{"quantity":67500,"price":1.1,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":0.85,"volume":12217500,"average_price":1.19,"oi":1.9116E7,"net_change":-1.3,"total_buy_quantity":2835000.0,"total_sell_quantity":2970000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1755079196753","oi_day_high":1.917E7,"oi_day_low":1.45395E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":50.75,"high":50.75,"low":24.8,"close":31.3},"depth":{"buy":[{"quantity":150,"price":32.15,"orders":1},{"quantity":150,"price":32.1,"orders":1},{"quantity":150,"price":32.05,"orders":1},{"quantity":150,"price":32.0,"orders":1},{"quantity":150,"price":31.95,"orders":1}],"sell":[{"quantity":150,"price":33.5,"orders":1},{"quantity":300,"price":33.55,"orders":2},{"quantity":300,"price":33.8,"orders":2},{"quantity":150,"price":33.95,"orders":1},{"quantity":150,"price":34.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":31.3,"volume":181800,"average_price":35.46,"oi":60150.0,"net_change":-30.7,"total_buy_quantity":31050.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.25,"last_trade_time":"1755079178456","oi_day_high":63450.0,"oi_day_low":57000.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":10.0,"high":13.25,"low":8.75,"close":11.65},"depth":{"buy":[{"quantity":400,"price":10.8,"orders":2},{"quantity":200,"price":10.75,"orders":1},{"quantity":200,"price":10.7,"orders":1},{"quantity":200,"price":10.65,"orders":1},{"quantity":400,"price":10.6,"orders":1}],"sell":[{"quantity":400,"price":12.2,"orders":2},{"quantity":200,"price":12.8,"orders":1},{"quantity":200,"price":12.9,"orders":1},{"quantity":200,"price":12.95,"orders":1},{"quantity":4000,"price":15.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":11.65,"volume":13600,"average_price":10.59,"oi":13400.0,"net_change":-4.3,"total_buy_quantity":49800.0,"total_sell_quantity":27400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1755078961772","oi_day_high":17200.0,"oi_day_low":13400.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":24.35,"high":28.4,"low":21.15,"close":24.8},"depth":{"buy":[{"quantity":500,"price":24.55,"orders":1},{"quantity":1000,"price":24.5,"orders":2},{"quantity":1000,"price":24.45,"orders":2},{"quantity":1000,"price":24.4,"orders":2},{"quantity":500,"price":23.9,"orders":1}],"sell":[{"quantity":1000,"price":24.9,"orders":1},{"quantity":1500,"price":24.95,"orders":2},{"quantity":1000,"price":25.0,"orders":2},{"quantity":1000,"price":25.05,"orders":2},{"quantity":500,"price":25.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":24.8,"volume":2425500,"average_price":24.27,"oi":1418000.0,"net_change":-3.2,"total_buy_quantity":143500.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1755079196117","oi_day_high":1450000.0,"oi_day_low":1357000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":3.5,"high":3.65,"low":2.95,"close":3.25},"depth":{"buy":[{"quantity":6900,"price":3.25,"orders":2},{"quantity":10350,"price":3.2,"orders":3},{"quantity":10350,"price":3.15,"orders":3},{"quantity":6900,"price":3.1,"orders":2},{"quantity":6900,"price":3.05,"orders":2}],"sell":[{"quantity":3450,"price":3.35,"orders":1},{"quantity":10350,"price":3.4,"orders":3},{"quantity":10350,"price":3.45,"orders":3},{"quantity":17250,"price":3.5,"orders":5},{"quantity":37950,"price":3.55,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":3.25,"volume":1169550,"average_price":3.35,"oi":1573200.0,"net_change":0.1,"total_buy_quantity":483000.0,"total_sell_quantity":586500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755079073607","oi_day_high":1659450.0,"oi_day_low":1552500.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":3.75,"high":4.55,"low":1.75,"close":2.45},"depth":{"buy":[{"quantity":17875,"price":2.4,"orders":3},{"quantity":5500,"price":2.35,"orders":4},{"quantity":5500,"price":2.3,"orders":4},{"quantity":8250,"price":2.25,"orders":6},{"quantity":6875,"price":2.2,"orders":5}],"sell":[{"quantity":2750,"price":2.5,"orders":2},{"quantity":5500,"price":2.55,"orders":4},{"quantity":13750,"price":2.6,"orders":9},{"quantity":2750,"price":2.65,"orders":2},{"quantity":1375,"price":2.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":2.45,"volume":4281750,"average_price":2.75,"oi":1449250.0,"net_change":-2.3,"total_buy_quantity":380875.0,"total_sell_quantity":420750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1755079197026","oi_day_high":1540000.0,"oi_day_low":1216875.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":46700,"price":1.25,"orders":4},{"quantity":35025,"price":1.2,"orders":3},{"quantity":81725,"price":1.15,"orders":3},{"quantity":81725,"price":1.1,"orders":4},{"quantity":128425,"price":1.05,"orders":2}],"sell":[{"quantity":35025,"price":1.35,"orders":3},{"quantity":93400,"price":1.4,"orders":5},{"quantity":35025,"price":1.45,"orders":3},{"quantity":93400,"price":1.5,"orders":3},{"quantity":128425,"price":1.55,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.3,"volume":151775,"average_price":1.38,"oi":1517750.0,"net_change":-0.1,"total_buy_quantity":735525.0,"total_sell_quantity":1039075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1755076922400","oi_day_high":1552775.0,"oi_day_low":1517750.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":8.75,"high":8.8,"low":4.95,"close":5.45},"depth":{"buy":[{"quantity":28500,"price":5.35,"orders":9},{"quantity":22800,"price":5.3,"orders":6},{"quantity":25650,"price":5.25,"orders":5},{"quantity":17100,"price":5.2,"orders":4},{"quantity":34200,"price":5.15,"orders":3}],"sell":[{"quantity":2850,"price":5.45,"orders":1},{"quantity":37050,"price":5.5,"orders":11},{"quantity":19950,"price":5.55,"orders":7},{"quantity":17100,"price":5.6,"orders":6},{"quantity":14250,"price":5.65,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":5.45,"volume":7304550,"average_price":6.55,"oi":2482350.0,"net_change":-4.8,"total_buy_quantity":672600.0,"total_sell_quantity":726750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1755079199928","oi_day_high":2630550.0,"oi_day_low":2374050.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":26.4,"high":27.0,"low":18.5,"close":22.25},"depth":{"buy":[{"quantity":875,"price":20.7,"orders":1},{"quantity":875,"price":20.65,"orders":1},{"quantity":875,"price":20.6,"orders":1},{"quantity":1750,"price":20.55,"orders":2},{"quantity":8750,"price":20.5,"orders":1}],"sell":[{"quantity":875,"price":21.75,"orders":1},{"quantity":875,"price":21.8,"orders":1},{"quantity":875,"price":23.55,"orders":1},{"quantity":2625,"price":23.6,"orders":2},{"quantity":875,"price":23.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":22.25,"volume":67375,"average_price":21.93,"oi":118125.0,"net_change":-2.15,"total_buy_quantity":160125.0,"total_sell_quantity":77875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1755077723998","oi_day_high":129500.0,"oi_day_low":118125.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":25.35,"high":25.65,"low":12.55,"close":14.85},"depth":{"buy":[{"quantity":425,"price":14.3,"orders":1},{"quantity":425,"price":14.2,"orders":1},{"quantity":425,"price":14.15,"orders":1},{"quantity":425,"price":13.2,"orders":1},{"quantity":425,"price":12.65,"orders":1}],"sell":[{"quantity":425,"price":17.4,"orders":1},{"quantity":425,"price":17.5,"orders":1},{"quantity":425,"price":17.6,"orders":1},{"quantity":425,"price":18.0,"orders":1},{"quantity":8500,"price":18.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":14.85,"volume":297500,"average_price":17.27,"oi":130050.0,"net_change":-12.65,"total_buy_quantity":135575.0,"total_sell_quantity":59075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1755079194795","oi_day_high":140675.0,"oi_day_low":116875.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":54.0,"high":54.0,"low":42.6,"close":42.65},"depth":{"buy":[{"quantity":725,"price":50.0,"orders":1},{"quantity":725,"price":27.0,"orders":1},{"quantity":1450,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":725,"price":60.65,"orders":1},{"quantity":725,"price":61.65,"orders":1},{"quantity":1450,"price":115.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":42.65,"volume":5800,"average_price":47.01,"oi":378450.0,"net_change":-23.3,"total_buy_quantity":2900.0,"total_sell_quantity":2900.0,"lower_circuit_limit":14.85,"upper_circuit_limit":117.05,"last_trade_time":"1755059159258","oi_day_high":382800.0,"oi_day_low":378450.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":12.3,"high":13.6,"low":8.75,"close":13.5},"depth":{"buy":[{"quantity":1200,"price":12.85,"orders":1},{"quantity":3600,"price":12.8,"orders":1},{"quantity":1200,"price":12.75,"orders":1},{"quantity":1200,"price":12.7,"orders":1},{"quantity":3600,"price":12.65,"orders":1}],"sell":[{"quantity":1200,"price":13.4,"orders":1},{"quantity":1200,"price":13.45,"orders":1},{"quantity":3600,"price":13.5,"orders":3},{"quantity":1200,"price":13.65,"orders":1},{"quantity":1200,"price":13.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":13.5,"volume":489600,"average_price":11.18,"oi":314400.0,"net_change":2.1,"total_buy_quantity":310800.0,"total_sell_quantity":199200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1755079194921","oi_day_high":396000.0,"oi_day_low":314400.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":986.15,"high":1193.95,"low":838.7,"close":869.95},"depth":{"buy":[{"quantity":50,"price":852.85,"orders":1},{"quantity":50,"price":852.8,"orders":1},{"quantity":50,"price":852.75,"orders":1},{"quantity":50,"price":850.15,"orders":1},{"quantity":250,"price":836.1,"orders":1}],"sell":[{"quantity":50,"price":876.5,"orders":1},{"quantity":50,"price":876.55,"orders":1},{"quantity":250,"price":902.65,"orders":1},{"quantity":250,"price":909.1,"orders":1},{"quantity":200,"price":941.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":869.95,"volume":1750,"average_price":961.58,"oi":19500.0,"net_change":-157.6,"total_buy_quantity":5850.0,"total_sell_quantity":4700.0,"lower_circuit_limit":213.55,"upper_circuit_limit":1841.55,"last_trade_time":"1755072838109","oi_day_high":20100.0,"oi_day_low":19400.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":421.0,"high":468.9,"low":398.6,"close":468.9},"depth":{"buy":[{"quantity":175,"price":455.15,"orders":1},{"quantity":175,"price":455.1,"orders":1},{"quantity":700,"price":446.2,"orders":1},{"quantity":1750,"price":437.9,"orders":1},{"quantity":875,"price":436.9,"orders":1}],"sell":[{"quantity":175,"price":466.25,"orders":1},{"quantity":175,"price":466.3,"orders":1},{"quantity":175,"price":466.4,"orders":1},{"quantity":175,"price":466.45,"orders":1},{"quantity":175,"price":467.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":468.9,"volume":3150,"average_price":426.65,"oi":7175.0,"net_change":30.25,"total_buy_quantity":11025.0,"total_sell_quantity":11200.0,"lower_circuit_limit":262.1,"upper_circuit_limit":615.2,"last_trade_time":"1755077440342","oi_day_high":7350.0,"oi_day_low":6125.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":5.8,"high":6.55,"low":4.4,"close":4.7},"depth":{"buy":[{"quantity":1900,"price":4.55,"orders":1},{"quantity":11400,"price":4.5,"orders":5},{"quantity":9500,"price":4.45,"orders":5},{"quantity":9500,"price":4.4,"orders":4},{"quantity":9500,"price":4.35,"orders":4}],"sell":[{"quantity":3800,"price":4.65,"orders":2},{"quantity":20900,"price":4.7,"orders":8},{"quantity":17100,"price":4.75,"orders":6},{"quantity":20900,"price":4.8,"orders":5},{"quantity":13300,"price":4.85,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":4.7,"volume":1818300,"average_price":5.14,"oi":1487700.0,"net_change":-2.75,"total_buy_quantity":454100.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1755079158811","oi_day_high":1558000.0,"oi_day_low":1466800.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":144.15,"high":144.15,"low":144.15,"close":144.15},"depth":{"buy":[{"quantity":250,"price":130.0,"orders":1},{"quantity":1000,"price":129.95,"orders":1},{"quantity":2500,"price":124.4,"orders":1},{"quantity":750,"price":116.4,"orders":1},{"quantity":1250,"price":112.1,"orders":1}],"sell":[{"quantity":500,"price":153.45,"orders":2},{"quantity":250,"price":153.5,"orders":1},{"quantity":1250,"price":160.15,"orders":1},{"quantity":1750,"price":162.7,"orders":2},{"quantity":2500,"price":168.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":144.15,"volume":0,"average_price":0.0,"oi":10250.0,"net_change":0.0,"total_buy_quantity":8750.0,"total_sell_quantity":16750.0,"lower_circuit_limit":35.0,"upper_circuit_limit":253.3,"last_trade_time":"1754992650000","oi_day_high":10250.0,"oi_day_low":9500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":97.0,"high":97.0,"low":97.0,"close":97.0},"depth":{"buy":[{"quantity":225,"price":90.2,"orders":1},{"quantity":225,"price":90.15,"orders":1},{"quantity":225,"price":81.8,"orders":1},{"quantity":675,"price":81.75,"orders":1},{"quantity":900,"price":80.75,"orders":1}],"sell":[{"quantity":225,"price":95.45,"orders":1},{"quantity":225,"price":95.5,"orders":1},{"quantity":225,"price":95.6,"orders":1},{"quantity":225,"price":95.65,"orders":1},{"quantity":225,"price":95.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":97.0,"volume":225,"average_price":97.0,"oi":9450.0,"net_change":-33.45,"total_buy_quantity":11250.0,"total_sell_quantity":27450.0,"lower_circuit_limit":30.85,"upper_circuit_limit":230.05,"last_trade_time":"1755078251547","oi_day_high":9450.0,"oi_day_low":9450.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":344.15,"high":368.85,"low":318.0,"close":323.75},"depth":{"buy":[{"quantity":50,"price":318.9,"orders":1},{"quantity":50,"price":318.85,"orders":1},{"quantity":50,"price":318.75,"orders":1},{"quantity":50,"price":318.65,"orders":1},{"quantity":50,"price":318.55,"orders":1}],"sell":[{"quantity":50,"price":329.65,"orders":1},{"quantity":50,"price":329.7,"orders":1},{"quantity":50,"price":334.55,"orders":1},{"quantity":50,"price":334.6,"orders":1},{"quantity":50,"price":334.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":323.75,"volume":2100,"average_price":343.41,"oi":13550.0,"net_change":-15.6,"total_buy_quantity":8000.0,"total_sell_quantity":6550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":685.25,"last_trade_time":"1755078977973","oi_day_high":13650.0,"oi_day_low":13350.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":84.8,"high":84.8,"low":84.8,"close":84.8},"depth":{"buy":[{"quantity":1900,"price":94.9,"orders":1},{"quantity":475,"price":94.85,"orders":1},{"quantity":475,"price":94.75,"orders":1},{"quantity":6175,"price":94.7,"orders":3},{"quantity":3325,"price":94.65,"orders":2}],"sell":[{"quantity":475,"price":105.95,"orders":1},{"quantity":4750,"price":106.0,"orders":2},{"quantity":1900,"price":106.1,"orders":1},{"quantity":4750,"price":107.85,"orders":1},{"quantity":950,"price":109.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":84.8,"volume":0,"average_price":0.0,"oi":82175.0,"net_change":-0.85,"total_buy_quantity":39425.0,"total_sell_quantity":39900.0,"lower_circuit_limit":3.9,"upper_circuit_limit":167.4,"last_trade_time":"1754992224000","oi_day_high":82175.0,"oi_day_low":77900.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":42.65,"high":43.2,"low":27.2,"close":27.95},"depth":{"buy":[{"quantity":550,"price":27.2,"orders":2},{"quantity":275,"price":26.2,"orders":1},{"quantity":275,"price":26.15,"orders":1},{"quantity":275,"price":26.1,"orders":1},{"quantity":275,"price":26.05,"orders":1}],"sell":[{"quantity":275,"price":28.35,"orders":1},{"quantity":275,"price":28.45,"orders":1},{"quantity":275,"price":28.5,"orders":1},{"quantity":275,"price":28.9,"orders":1},{"quantity":275,"price":28.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":27.95,"volume":96800,"average_price":33.46,"oi":118800.0,"net_change":-8.4,"total_buy_quantity":79200.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.8,"last_trade_time":"1755079161335","oi_day_high":119900.0,"oi_day_low":110825.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":11.8,"high":12.4,"low":7.95,"close":9.45},"depth":{"buy":[{"quantity":375,"price":9.2,"orders":1},{"quantity":375,"price":9.15,"orders":1},{"quantity":375,"price":9.05,"orders":1},{"quantity":1125,"price":9.0,"orders":3},{"quantity":375,"price":8.95,"orders":1}],"sell":[{"quantity":375,"price":9.5,"orders":1},{"quantity":375,"price":9.55,"orders":1},{"quantity":375,"price":9.6,"orders":1},{"quantity":375,"price":9.7,"orders":1},{"quantity":1125,"price":9.9,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":9.45,"volume":205125,"average_price":9.43,"oi":397875.0,"net_change":-1.3,"total_buy_quantity":204375.0,"total_sell_quantity":89625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1755079104478","oi_day_high":404250.0,"oi_day_low":391125.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":8.8,"high":11.3,"low":7.25,"close":7.5},"depth":{"buy":[{"quantity":1025,"price":7.3,"orders":1},{"quantity":5125,"price":7.25,"orders":4},{"quantity":2050,"price":7.2,"orders":2},{"quantity":2050,"price":7.15,"orders":2},{"quantity":1025,"price":7.1,"orders":1}],"sell":[{"quantity":1025,"price":7.5,"orders":1},{"quantity":1025,"price":7.55,"orders":1},{"quantity":6150,"price":7.6,"orders":3},{"quantity":2050,"price":7.65,"orders":2},{"quantity":2050,"price":7.7,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":7.5,"volume":1818350,"average_price":9.53,"oi":1183875.0,"net_change":-1.15,"total_buy_quantity":273675.0,"total_sell_quantity":377200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1755079197244","oi_day_high":1183875.0,"oi_day_low":1118275.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":34.8,"high":34.8,"low":18.1,"close":24.6},"depth":{"buy":[{"quantity":350,"price":23.6,"orders":1},{"quantity":350,"price":23.1,"orders":1},{"quantity":350,"price":23.05,"orders":1},{"quantity":350,"price":21.5,"orders":1},{"quantity":350,"price":21.45,"orders":1}],"sell":[{"quantity":350,"price":24.45,"orders":1},{"quantity":350,"price":24.5,"orders":1},{"quantity":350,"price":24.75,"orders":1},{"quantity":700,"price":24.8,"orders":1},{"quantity":1050,"price":25.3,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":24.6,"volume":372050,"average_price":23.07,"oi":85050.0,"net_change":-12.6,"total_buy_quantity":78750.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.3,"last_trade_time":"1755079170025","oi_day_high":130200.0,"oi_day_low":84700.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":6.05,"high":7.9,"low":4.5,"close":7.5},"depth":{"buy":[{"quantity":350,"price":7.4,"orders":1},{"quantity":1400,"price":7.35,"orders":4},{"quantity":1750,"price":7.3,"orders":5},{"quantity":350,"price":7.25,"orders":1},{"quantity":350,"price":7.2,"orders":1}],"sell":[{"quantity":350,"price":7.6,"orders":1},{"quantity":700,"price":7.65,"orders":2},{"quantity":3500,"price":7.7,"orders":6},{"quantity":1750,"price":7.75,"orders":1},{"quantity":4550,"price":7.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":7.5,"volume":822850,"average_price":6.48,"oi":728000.0,"net_change":2.15,"total_buy_quantity":457800.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1755079188705","oi_day_high":786100.0,"oi_day_low":709800.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.2,"high":8.2,"low":6.55,"close":7.85},"depth":{"buy":[{"quantity":5000,"price":7.6,"orders":1},{"quantity":5000,"price":7.55,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":5000,"price":7.45,"orders":1},{"quantity":5000,"price":7.3,"orders":1}],"sell":[{"quantity":15000,"price":7.95,"orders":3},{"quantity":5000,"price":8.0,"orders":1},{"quantity":5000,"price":8.1,"orders":1},{"quantity":5000,"price":8.15,"orders":1},{"quantity":5000,"price":8.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":7.85,"volume":440000,"average_price":7.35,"oi":610000.0,"net_change":-0.3,"total_buy_quantity":365000.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1755078960757","oi_day_high":620000.0,"oi_day_low":550000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":9.9,"high":12.8,"low":7.8,"close":9.35},"depth":{"buy":[{"quantity":700,"price":9.1,"orders":4},{"quantity":175,"price":9.05,"orders":1},{"quantity":175,"price":9.0,"orders":1},{"quantity":175,"price":8.95,"orders":1},{"quantity":525,"price":8.9,"orders":2}],"sell":[{"quantity":175,"price":9.45,"orders":1},{"quantity":1400,"price":9.5,"orders":3},{"quantity":875,"price":9.55,"orders":2},{"quantity":1050,"price":9.6,"orders":2},{"quantity":175,"price":9.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":9.35,"volume":163975,"average_price":9.5,"oi":235025.0,"net_change":-0.95,"total_buy_quantity":174475.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1755079162362","oi_day_high":238525.0,"oi_day_low":187075.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":16.65,"high":16.65,"low":4.7,"close":4.8},"depth":{"buy":[{"quantity":5600,"price":4.8,"orders":4},{"quantity":15400,"price":4.75,"orders":11},{"quantity":21000,"price":4.7,"orders":13},{"quantity":12600,"price":4.65,"orders":8},{"quantity":18200,"price":4.6,"orders":5}],"sell":[{"quantity":8400,"price":4.9,"orders":6},{"quantity":14000,"price":4.95,"orders":8},{"quantity":33600,"price":5.0,"orders":14},{"quantity":29400,"price":5.05,"orders":11},{"quantity":28000,"price":5.1,"orders":9}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":4.8,"volume":13218800,"average_price":6.59,"oi":2301600.0,"net_change":-15.1,"total_buy_quantity":840000.0,"total_sell_quantity":1003800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1755079197034","oi_day_high":2627800.0,"oi_day_low":936600.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":103.9,"high":103.9,"low":68.5,"close":75.0},"depth":{"buy":[{"quantity":150,"price":73.5,"orders":1},{"quantity":150,"price":73.45,"orders":1},{"quantity":150,"price":73.4,"orders":1},{"quantity":150,"price":73.05,"orders":1},{"quantity":300,"price":73.0,"orders":2}],"sell":[{"quantity":150,"price":75.0,"orders":1},{"quantity":150,"price":75.05,"orders":1},{"quantity":150,"price":75.85,"orders":1},{"quantity":300,"price":75.9,"orders":2},{"quantity":150,"price":76.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":75.0,"volume":336450,"average_price":76.75,"oi":125250.0,"net_change":-24.7,"total_buy_quantity":22500.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.45,"last_trade_time":"1755079193912","oi_day_high":135750.0,"oi_day_low":96600.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":13.05,"high":16.45,"low":11.45,"close":16.7},"depth":{"buy":[{"quantity":400,"price":16.3,"orders":1},{"quantity":400,"price":16.25,"orders":1},{"quantity":400,"price":16.1,"orders":1},{"quantity":400,"price":15.8,"orders":1},{"quantity":400,"price":15.75,"orders":1}],"sell":[{"quantity":400,"price":16.85,"orders":1},{"quantity":1600,"price":16.9,"orders":3},{"quantity":400,"price":16.95,"orders":1},{"quantity":10400,"price":17.0,"orders":2},{"quantity":800,"price":17.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":16.7,"volume":481200,"average_price":13.74,"oi":448800.0,"net_change":3.65,"total_buy_quantity":162000.0,"total_sell_quantity":73600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1755079199218","oi_day_high":474800.0,"oi_day_low":448800.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":13.95,"high":14.7,"low":5.4,"close":5.4},"depth":{"buy":[{"quantity":1100,"price":5.45,"orders":2},{"quantity":550,"price":5.4,"orders":1},{"quantity":550,"price":5.2,"orders":1},{"quantity":550,"price":5.15,"orders":1},{"quantity":550,"price":5.1,"orders":1}],"sell":[{"quantity":550,"price":5.7,"orders":1},{"quantity":1100,"price":5.75,"orders":1},{"quantity":550,"price":5.8,"orders":1},{"quantity":1100,"price":5.85,"orders":1},{"quantity":1100,"price":5.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":5.4,"volume":111650,"average_price":7.76,"oi":64350.0,"net_change":-10.85,"total_buy_quantity":220000.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1755079197009","oi_day_high":64350.0,"oi_day_low":33550.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":61.25,"high":112.0,"low":59.85,"close":112.0},"depth":{"buy":[{"quantity":375,"price":111.4,"orders":1},{"quantity":375,"price":111.35,"orders":1},{"quantity":750,"price":111.2,"orders":2},{"quantity":375,"price":111.1,"orders":1},{"quantity":375,"price":111.05,"orders":1}],"sell":[{"quantity":1125,"price":112.0,"orders":3},{"quantity":375,"price":112.15,"orders":1},{"quantity":375,"price":112.2,"orders":1},{"quantity":375,"price":112.3,"orders":1},{"quantity":750,"price":112.35,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":112.0,"volume":3977250,"average_price":90.09,"oi":478875.0,"net_change":55.9,"total_buy_quantity":55875.0,"total_sell_quantity":55875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.45,"last_trade_time":"1755079199972","oi_day_high":855750.0,"oi_day_low":478875.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":99.5,"high":107.15,"low":98.65,"close":98.65},"depth":{"buy":[{"quantity":800,"price":94.65,"orders":1},{"quantity":800,"price":94.6,"orders":1},{"quantity":800,"price":94.55,"orders":1},{"quantity":800,"price":94.5,"orders":1},{"quantity":800,"price":94.45,"orders":1}],"sell":[{"quantity":1600,"price":98.9,"orders":2},{"quantity":800,"price":98.95,"orders":1},{"quantity":800,"price":99.35,"orders":1},{"quantity":3200,"price":103.4,"orders":1},{"quantity":2400,"price":105.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":98.65,"volume":6400,"average_price":102.38,"oi":65600.0,"net_change":0.65,"total_buy_quantity":63200.0,"total_sell_quantity":65600.0,"lower_circuit_limit":32.55,"upper_circuit_limit":163.45,"last_trade_time":"1755067004289","oi_day_high":67200.0,"oi_day_low":64800.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":3.05,"high":3.7,"low":2.4,"close":3.25},"depth":{"buy":[{"quantity":27200,"price":3.0,"orders":5},{"quantity":7200,"price":2.95,"orders":4},{"quantity":2400,"price":2.9,"orders":3},{"quantity":4800,"price":2.85,"orders":4},{"quantity":2400,"price":2.8,"orders":3}],"sell":[{"quantity":1600,"price":3.15,"orders":2},{"quantity":3200,"price":3.2,"orders":4},{"quantity":4800,"price":3.25,"orders":4},{"quantity":3200,"price":3.3,"orders":4},{"quantity":3200,"price":3.35,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":3.25,"volume":593600,"average_price":3.04,"oi":687200.0,"net_change":0.55,"total_buy_quantity":265600.0,"total_sell_quantity":255200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1755079177445","oi_day_high":794400.0,"oi_day_low":687200.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":5.1,"high":5.3,"low":2.85,"close":3.65},"depth":{"buy":[{"quantity":150,"price":3.5,"orders":1},{"quantity":150,"price":3.2,"orders":1},{"quantity":150,"price":3.1,"orders":1},{"quantity":300,"price":3.05,"orders":2},{"quantity":150,"price":3.0,"orders":1}],"sell":[{"quantity":1200,"price":3.7,"orders":4},{"quantity":300,"price":3.75,"orders":2},{"quantity":450,"price":3.8,"orders":3},{"quantity":450,"price":3.85,"orders":3},{"quantity":300,"price":3.9,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":3.65,"volume":94800,"average_price":3.91,"oi":58500.0,"net_change":-3.85,"total_buy_quantity":148050.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1755079170000","oi_day_high":67350.0,"oi_day_low":44250.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":6.8,"high":7.85,"low":4.0,"close":4.85},"depth":{"buy":[{"quantity":18450,"price":4.9,"orders":3},{"quantity":24600,"price":4.85,"orders":4},{"quantity":18450,"price":4.8,"orders":3},{"quantity":49200,"price":4.75,"orders":5},{"quantity":18450,"price":4.7,"orders":3}],"sell":[{"quantity":12300,"price":5.0,"orders":2},{"quantity":12300,"price":5.05,"orders":2},{"quantity":12300,"price":5.1,"orders":2},{"quantity":30750,"price":5.15,"orders":2},{"quantity":6150,"price":5.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":4.85,"volume":1642050,"average_price":5.26,"oi":1020900.0,"net_change":-2.7,"total_buy_quantity":1070100.0,"total_sell_quantity":473550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1755078992089","oi_day_high":1242300.0,"oi_day_low":965550.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":40.6,"high":40.65,"low":22.45,"close":22.45},"depth":{"buy":[{"quantity":1700,"price":22.1,"orders":1},{"quantity":1700,"price":22.05,"orders":1},{"quantity":1700,"price":22.0,"orders":1},{"quantity":1700,"price":21.95,"orders":1},{"quantity":5100,"price":21.8,"orders":2}],"sell":[{"quantity":3400,"price":22.7,"orders":2},{"quantity":1700,"price":22.75,"orders":1},{"quantity":1700,"price":24.4,"orders":1},{"quantity":1700,"price":24.5,"orders":1},{"quantity":11900,"price":26.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":22.45,"volume":255000,"average_price":27.54,"oi":195500.0,"net_change":-16.8,"total_buy_quantity":158100.0,"total_sell_quantity":139400.0,"lower_circuit_limit":2.05,"upper_circuit_limit":76.45,"last_trade_time":"1755079164223","oi_day_high":195500.0,"oi_day_low":163200.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":17.55,"high":25.15,"low":15.5,"close":21.35},"depth":{"buy":[{"quantity":850,"price":21.55,"orders":1},{"quantity":850,"price":21.5,"orders":1},{"quantity":850,"price":21.4,"orders":1},{"quantity":850,"price":21.35,"orders":1},{"quantity":850,"price":21.15,"orders":1}],"sell":[{"quantity":850,"price":21.95,"orders":1},{"quantity":2550,"price":22.0,"orders":3},{"quantity":1700,"price":22.05,"orders":2},{"quantity":850,"price":22.1,"orders":1},{"quantity":850,"price":22.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":21.35,"volume":498950,"average_price":20.46,"oi":236300.0,"net_change":5.95,"total_buy_quantity":131750.0,"total_sell_quantity":87550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1755079072128","oi_day_high":248200.0,"oi_day_low":236300.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":29.95,"high":39.0,"low":27.0,"close":34.6},"depth":{"buy":[{"quantity":450,"price":33.7,"orders":1},{"quantity":450,"price":33.65,"orders":1},{"quantity":450,"price":27.05,"orders":1},{"quantity":8550,"price":27.0,"orders":1},{"quantity":1800,"price":25.95,"orders":1}],"sell":[{"quantity":450,"price":35.6,"orders":1},{"quantity":450,"price":35.65,"orders":1},{"quantity":450,"price":37.95,"orders":1},{"quantity":1800,"price":38.0,"orders":1},{"quantity":4500,"price":42.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":34.6,"volume":35100,"average_price":31.27,"oi":42300.0,"net_change":-3.5,"total_buy_quantity":55800.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.05,"last_trade_time":"1755079036015","oi_day_high":47700.0,"oi_day_low":42300.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":127.95,"high":128.0,"low":89.8,"close":115.65},"depth":{"buy":[{"quantity":150,"price":114.65,"orders":1},{"quantity":150,"price":114.35,"orders":1},{"quantity":150,"price":114.3,"orders":1},{"quantity":150,"price":114.1,"orders":1},{"quantity":150,"price":114.05,"orders":1}],"sell":[{"quantity":150,"price":117.5,"orders":1},{"quantity":1650,"price":118.0,"orders":2},{"quantity":150,"price":118.85,"orders":1},{"quantity":150,"price":118.9,"orders":1},{"quantity":150,"price":118.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":115.65,"volume":192600,"average_price":105.38,"oi":85500.0,"net_change":-2.85,"total_buy_quantity":34800.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.45,"last_trade_time":"1755079193761","oi_day_high":100200.0,"oi_day_low":80550.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":155.0,"high":218.0,"low":155.0,"close":180.0},"depth":{"buy":[{"quantity":150,"price":171.3,"orders":1},{"quantity":300,"price":171.25,"orders":2},{"quantity":150,"price":171.2,"orders":1},{"quantity":150,"price":171.15,"orders":1},{"quantity":150,"price":171.1,"orders":1}],"sell":[{"quantity":150,"price":199.5,"orders":1},{"quantity":300,"price":199.55,"orders":1},{"quantity":150,"price":199.6,"orders":1},{"quantity":150,"price":199.7,"orders":1},{"quantity":150,"price":199.75,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":180.0,"volume":33450,"average_price":181.04,"oi":37200.0,"net_change":42.35,"total_buy_quantity":13800.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.95,"last_trade_time":"1755079171304","oi_day_high":40650.0,"oi_day_low":36750.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":30.95,"high":36.5,"low":26.6,"close":30.5},"depth":{"buy":[{"quantity":350,"price":30.4,"orders":1},{"quantity":350,"price":30.35,"orders":1},{"quantity":350,"price":30.3,"orders":1},{"quantity":350,"price":30.05,"orders":1},{"quantity":350,"price":30.0,"orders":1}],"sell":[{"quantity":350,"price":31.55,"orders":1},{"quantity":350,"price":31.6,"orders":1},{"quantity":350,"price":31.7,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":31.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":30.5,"volume":202300,"average_price":32.03,"oi":138600.0,"net_change":6.25,"total_buy_quantity":120400.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1755079182549","oi_day_high":140700.0,"oi_day_low":135800.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":54.0,"high":59.85,"low":40.95,"close":47.45},"depth":{"buy":[{"quantity":500,"price":46.95,"orders":2},{"quantity":250,"price":46.9,"orders":1},{"quantity":250,"price":46.85,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":250,"price":45.5,"orders":1}],"sell":[{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":49.4,"orders":1},{"quantity":250,"price":49.65,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":500,"price":50.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":47.45,"volume":191500,"average_price":48.89,"oi":104250.0,"net_change":1.15,"total_buy_quantity":64500.0,"total_sell_quantity":34750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.35,"last_trade_time":"1755079181901","oi_day_high":115000.0,"oi_day_low":104250.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":143.85,"high":143.85,"low":84.5,"close":104.6},"depth":{"buy":[{"quantity":175,"price":96.95,"orders":1},{"quantity":175,"price":96.8,"orders":1},{"quantity":350,"price":96.75,"orders":2},{"quantity":175,"price":96.55,"orders":1},{"quantity":175,"price":96.5,"orders":1}],"sell":[{"quantity":175,"price":98.85,"orders":1},{"quantity":175,"price":99.05,"orders":1},{"quantity":175,"price":99.1,"orders":1},{"quantity":175,"price":99.45,"orders":1},{"quantity":350,"price":99.5,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":104.6,"volume":86275,"average_price":100.86,"oi":110775.0,"net_change":-40.25,"total_buy_quantity":37275.0,"total_sell_quantity":23275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.9,"last_trade_time":"1755079191740","oi_day_high":113750.0,"oi_day_low":108675.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":3.45,"high":3.7,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":3300,"price":2.2,"orders":1},{"quantity":3300,"price":2.15,"orders":2},{"quantity":1650,"price":2.1,"orders":1},{"quantity":4950,"price":2.05,"orders":3},{"quantity":19800,"price":2.0,"orders":5}],"sell":[{"quantity":3300,"price":2.3,"orders":2},{"quantity":6600,"price":2.35,"orders":4},{"quantity":6600,"price":2.4,"orders":4},{"quantity":3300,"price":2.45,"orders":2},{"quantity":8250,"price":2.5,"orders":5}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":2.2,"volume":400950,"average_price":2.67,"oi":679800.0,"net_change":-1.25,"total_buy_quantity":227700.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1755079151772","oi_day_high":735900.0,"oi_day_low":679800.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":9.9,"high":13.0,"low":8.1,"close":10.25},"depth":{"buy":[{"quantity":700,"price":10.25,"orders":2},{"quantity":1400,"price":10.2,"orders":4},{"quantity":350,"price":9.75,"orders":1},{"quantity":350,"price":9.65,"orders":1},{"quantity":350,"price":9.6,"orders":1}],"sell":[{"quantity":350,"price":10.5,"orders":1},{"quantity":350,"price":10.55,"orders":1},{"quantity":700,"price":10.6,"orders":2},{"quantity":700,"price":10.65,"orders":2},{"quantity":350,"price":10.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":10.25,"volume":219800,"average_price":10.14,"oi":421750.0,"net_change":-0.8,"total_buy_quantity":314300.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1755079140003","oi_day_high":442400.0,"oi_day_low":416150.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":4.65,"high":9.5,"low":4.65,"close":5.7},"depth":{"buy":[{"quantity":375,"price":5.55,"orders":1},{"quantity":1125,"price":5.5,"orders":3},{"quantity":750,"price":5.45,"orders":2},{"quantity":375,"price":5.4,"orders":1},{"quantity":1125,"price":5.35,"orders":2}],"sell":[{"quantity":375,"price":5.75,"orders":1},{"quantity":1125,"price":5.8,"orders":3},{"quantity":750,"price":5.85,"orders":2},{"quantity":375,"price":5.9,"orders":1},{"quantity":375,"price":5.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":5.7,"volume":594375,"average_price":7.29,"oi":261000.0,"net_change":1.25,"total_buy_quantity":124875.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1755079151134","oi_day_high":277500.0,"oi_day_low":241125.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":4.65,"high":5.45,"low":3.75,"close":4.6},"depth":{"buy":[{"quantity":5400,"price":4.6,"orders":2},{"quantity":2700,"price":4.55,"orders":1},{"quantity":8100,"price":4.5,"orders":3},{"quantity":8100,"price":4.45,"orders":3},{"quantity":2700,"price":4.4,"orders":1}],"sell":[{"quantity":5400,"price":4.7,"orders":2},{"quantity":5400,"price":4.75,"orders":2},{"quantity":5400,"price":4.8,"orders":2},{"quantity":8100,"price":4.85,"orders":3},{"quantity":2700,"price":4.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":4.6,"volume":909900,"average_price":4.52,"oi":877500.0,"net_change":-0.4,"total_buy_quantity":561600.0,"total_sell_quantity":402300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755079195084","oi_day_high":893700.0,"oi_day_low":847800.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":666.0,"high":699.65,"low":658.0,"close":681.35},"depth":{"buy":[{"quantity":125,"price":688.95,"orders":1},{"quantity":125,"price":688.9,"orders":1},{"quantity":125,"price":682.6,"orders":1},{"quantity":625,"price":672.2,"orders":1},{"quantity":250,"price":667.9,"orders":1}],"sell":[{"quantity":125,"price":697.75,"orders":1},{"quantity":125,"price":716.9,"orders":1},{"quantity":250,"price":716.95,"orders":1},{"quantity":250,"price":720.3,"orders":1},{"quantity":125,"price":734.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":681.35,"volume":2750,"average_price":679.82,"oi":27000.0,"net_change":155.8,"total_buy_quantity":10375.0,"total_sell_quantity":9250.0,"lower_circuit_limit":66.2,"upper_circuit_limit":984.9,"last_trade_time":"1755072180782","oi_day_high":28500.0,"oi_day_low":27000.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":5.7,"high":5.7,"low":4.0,"close":4.15},"depth":{"buy":[{"quantity":1800,"price":4.15,"orders":1},{"quantity":1800,"price":4.1,"orders":1},{"quantity":3600,"price":4.0,"orders":2},{"quantity":1800,"price":3.95,"orders":1},{"quantity":23400,"price":3.9,"orders":2}],"sell":[{"quantity":3600,"price":4.25,"orders":2},{"quantity":3600,"price":4.3,"orders":2},{"quantity":3600,"price":4.35,"orders":2},{"quantity":9000,"price":4.4,"orders":4},{"quantity":5400,"price":4.45,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":4.15,"volume":394200,"average_price":4.6,"oi":973800.0,"net_change":-0.7,"total_buy_quantity":502200.0,"total_sell_quantity":406800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1755079160915","oi_day_high":988200.0,"oi_day_low":946800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":90.25,"high":114.2,"low":83.5,"close":84.7},"depth":{"buy":[{"quantity":725,"price":81.65,"orders":1},{"quantity":725,"price":81.6,"orders":1},{"quantity":725,"price":81.55,"orders":1},{"quantity":725,"price":81.35,"orders":1},{"quantity":725,"price":81.3,"orders":1}],"sell":[{"quantity":725,"price":87.05,"orders":1},{"quantity":725,"price":87.1,"orders":1},{"quantity":725,"price":87.15,"orders":1},{"quantity":725,"price":87.2,"orders":1},{"quantity":725,"price":87.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":84.7,"volume":669175,"average_price":99.65,"oi":366850.0,"net_change":26.45,"total_buy_quantity":131950.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.95,"last_trade_time":"1755079115681","oi_day_high":471250.0,"oi_day_low":351625.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.75,"high":4.4,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":6450,"price":4.15,"orders":1},{"quantity":12900,"price":4.1,"orders":2},{"quantity":12900,"price":4.05,"orders":2},{"quantity":6450,"price":4.0,"orders":1},{"quantity":32250,"price":3.95,"orders":2}],"sell":[{"quantity":6450,"price":4.25,"orders":1},{"quantity":6450,"price":4.3,"orders":1},{"quantity":6450,"price":4.35,"orders":1},{"quantity":6450,"price":4.4,"orders":1},{"quantity":6450,"price":4.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":4.25,"volume":387000,"average_price":4.04,"oi":2967000.0,"net_change":0.15,"total_buy_quantity":896550.0,"total_sell_quantity":780450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1755078481843","oi_day_high":3096000.0,"oi_day_low":2967000.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":14.4,"high":14.4,"low":9.35,"close":10.1},"depth":{"buy":[{"quantity":600,"price":10.05,"orders":1},{"quantity":200,"price":9.35,"orders":1},{"quantity":200,"price":8.75,"orders":1},{"quantity":200,"price":8.7,"orders":1},{"quantity":200,"price":8.55,"orders":1}],"sell":[{"quantity":400,"price":10.75,"orders":2},{"quantity":400,"price":10.8,"orders":2},{"quantity":400,"price":11.0,"orders":2},{"quantity":200,"price":11.05,"orders":1},{"quantity":200,"price":11.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":10.1,"volume":16600,"average_price":11.07,"oi":34600.0,"net_change":-6.85,"total_buy_quantity":84000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1755079185527","oi_day_high":40000.0,"oi_day_low":34600.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":154.95,"high":167.5,"low":108.25,"close":132.95},"depth":{"buy":[{"quantity":125,"price":132.35,"orders":1},{"quantity":250,"price":132.3,"orders":2},{"quantity":125,"price":132.25,"orders":1},{"quantity":125,"price":132.2,"orders":1},{"quantity":125,"price":132.15,"orders":1}],"sell":[{"quantity":125,"price":136.35,"orders":1},{"quantity":125,"price":136.4,"orders":1},{"quantity":125,"price":136.7,"orders":1},{"quantity":125,"price":136.75,"orders":1},{"quantity":2000,"price":140.4,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":132.95,"volume":36125,"average_price":137.26,"oi":41000.0,"net_change":0.8,"total_buy_quantity":27750.0,"total_sell_quantity":21250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.4,"last_trade_time":"1755079098538","oi_day_high":44750.0,"oi_day_low":40500.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":312989025,"price":0.05,"orders":682},{"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":12436650,"price":0.1,"orders":56},{"quantity":109356750,"price":0.15,"orders":249},{"quantity":46673175,"price":0.2,"orders":104},{"quantity":22800525,"price":0.25,"orders":46},{"quantity":18726450,"price":0.3,"orders":31}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":131799900,"average_price":0.09,"oi":3.190644E8,"net_change":0.0,"total_buy_quantity":3.12989025E8,"total_sell_quantity":2.43801225E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1755079198263","oi_day_high":3.20708325E8,"oi_day_low":3.06556275E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":21.0,"high":21.4,"low":14.5,"close":20.05},"depth":{"buy":[{"quantity":750,"price":20.75,"orders":2},{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.45,"orders":1},{"quantity":375,"price":20.1,"orders":1},{"quantity":375,"price":20.05,"orders":1}],"sell":[{"quantity":375,"price":20.9,"orders":1},{"quantity":375,"price":20.95,"orders":1},{"quantity":375,"price":21.15,"orders":1},{"quantity":1125,"price":21.2,"orders":1},{"quantity":375,"price":21.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":20.05,"volume":303750,"average_price":18.65,"oi":152625.0,"net_change":-3.2,"total_buy_quantity":128625.0,"total_sell_quantity":96375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.0,"last_trade_time":"1755079196486","oi_day_high":159750.0,"oi_day_low":111375.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":24.55,"high":28.7,"low":22.55,"close":26.5},"depth":{"buy":[{"quantity":675,"price":26.0,"orders":1},{"quantity":675,"price":25.85,"orders":1},{"quantity":675,"price":25.8,"orders":1},{"quantity":675,"price":25.25,"orders":1},{"quantity":675,"price":25.2,"orders":1}],"sell":[{"quantity":675,"price":26.85,"orders":1},{"quantity":675,"price":26.9,"orders":1},{"quantity":675,"price":27.05,"orders":1},{"quantity":675,"price":27.1,"orders":1},{"quantity":675,"price":27.65,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":26.5,"volume":107325,"average_price":26.04,"oi":436725.0,"net_change":-1.45,"total_buy_quantity":79650.0,"total_sell_quantity":88425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1755078906040","oi_day_high":438075.0,"oi_day_low":402975.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":4150,"price":43.6,"orders":1},{"quantity":10375,"price":43.55,"orders":2},{"quantity":8300,"price":43.1,"orders":1},{"quantity":20750,"price":42.65,"orders":1},{"quantity":10375,"price":40.95,"orders":1}],"sell":[{"quantity":10375,"price":47.2,"orders":2},{"quantity":2075,"price":47.25,"orders":1},{"quantity":8300,"price":47.3,"orders":1},{"quantity":20750,"price":47.55,"orders":1},{"quantity":20750,"price":49.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":42.65,"volume":0,"average_price":0.0,"oi":103750.0,"net_change":0.1,"total_buy_quantity":159775.0,"total_sell_quantity":166000.0,"lower_circuit_limit":16.65,"upper_circuit_limit":69.25,"last_trade_time":"1754646226000","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":54.4,"high":60.0,"low":51.35,"close":54.85},"depth":{"buy":[{"quantity":700,"price":53.75,"orders":1},{"quantity":700,"price":53.7,"orders":1},{"quantity":700,"price":53.65,"orders":1},{"quantity":1400,"price":53.35,"orders":2},{"quantity":7000,"price":52.75,"orders":2}],"sell":[{"quantity":700,"price":54.7,"orders":1},{"quantity":700,"price":54.75,"orders":1},{"quantity":700,"price":55.0,"orders":1},{"quantity":700,"price":55.1,"orders":1},{"quantity":700,"price":55.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":54.85,"volume":39200,"average_price":54.61,"oi":572600.0,"net_change":0.45,"total_buy_quantity":81900.0,"total_sell_quantity":81200.0,"lower_circuit_limit":15.45,"upper_circuit_limit":93.35,"last_trade_time":"1755079088205","oi_day_high":578900.0,"oi_day_low":570500.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":7.2,"high":7.2,"low":5.35,"close":5.5},"depth":{"buy":[{"quantity":1300,"price":5.45,"orders":1},{"quantity":3900,"price":5.4,"orders":3},{"quantity":3900,"price":5.35,"orders":3},{"quantity":3900,"price":5.3,"orders":3},{"quantity":1300,"price":5.15,"orders":1}],"sell":[{"quantity":3900,"price":5.55,"orders":3},{"quantity":7800,"price":5.6,"orders":6},{"quantity":5200,"price":5.65,"orders":4},{"quantity":15600,"price":5.7,"orders":3},{"quantity":2600,"price":5.75,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":5.5,"volume":2458300,"average_price":5.9,"oi":2750800.0,"net_change":-1.7,"total_buy_quantity":288600.0,"total_sell_quantity":399100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755079197373","oi_day_high":2806700.0,"oi_day_low":2548000.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":38.3,"high":46.8,"low":38.3,"close":42.25},"depth":{"buy":[{"quantity":650,"price":41.65,"orders":1},{"quantity":650,"price":41.6,"orders":1},{"quantity":650,"price":40.8,"orders":1},{"quantity":1300,"price":40.75,"orders":2},{"quantity":650,"price":40.65,"orders":1}],"sell":[{"quantity":650,"price":42.65,"orders":1},{"quantity":650,"price":42.7,"orders":1},{"quantity":650,"price":42.75,"orders":1},{"quantity":650,"price":42.8,"orders":1},{"quantity":650,"price":42.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":42.25,"volume":15600,"average_price":41.59,"oi":216450.0,"net_change":0.8,"total_buy_quantity":101400.0,"total_sell_quantity":79950.0,"lower_circuit_limit":6.4,"upper_circuit_limit":76.5,"last_trade_time":"1755077725846","oi_day_high":219050.0,"oi_day_low":216450.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":4.0,"high":4.5,"low":3.4,"close":3.65},"depth":{"buy":[{"quantity":3450,"price":3.6,"orders":1},{"quantity":3450,"price":3.55,"orders":1},{"quantity":3450,"price":3.5,"orders":1},{"quantity":3450,"price":3.45,"orders":1},{"quantity":3450,"price":3.4,"orders":1}],"sell":[{"quantity":10350,"price":3.75,"orders":3},{"quantity":6900,"price":3.8,"orders":2},{"quantity":10350,"price":3.85,"orders":3},{"quantity":6900,"price":3.9,"orders":2},{"quantity":3450,"price":3.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":3.65,"volume":124200,"average_price":3.95,"oi":1297200.0,"net_change":-0.95,"total_buy_quantity":565800.0,"total_sell_quantity":621000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755078914945","oi_day_high":1307550.0,"oi_day_low":1273050.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":null,"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":168.9,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":148.35,"upper_circuit_limit":273.15,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":70.1,"high":74.95,"low":70.1,"close":73.4},"depth":{"buy":[{"quantity":1175,"price":73.45,"orders":1},{"quantity":1175,"price":73.4,"orders":1},{"quantity":1175,"price":73.3,"orders":1},{"quantity":1175,"price":73.2,"orders":1},{"quantity":1175,"price":72.9,"orders":1}],"sell":[{"quantity":1175,"price":74.45,"orders":1},{"quantity":1175,"price":74.5,"orders":1},{"quantity":1175,"price":74.65,"orders":1},{"quantity":1175,"price":74.8,"orders":1},{"quantity":1175,"price":74.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":73.4,"volume":31725,"average_price":72.71,"oi":160975.0,"net_change":5.15,"total_buy_quantity":150400.0,"total_sell_quantity":152750.0,"lower_circuit_limit":30.55,"upper_circuit_limit":105.95,"last_trade_time":"1755079170954","oi_day_high":163325.0,"oi_day_low":152750.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":220.0,"high":230.3,"low":200.2,"close":230.3},"depth":{"buy":[{"quantity":1000,"price":200.4,"orders":2},{"quantity":200,"price":200.35,"orders":1},{"quantity":200,"price":199.9,"orders":1},{"quantity":1000,"price":199.15,"orders":1},{"quantity":1400,"price":198.8,"orders":2}],"sell":[{"quantity":800,"price":228.65,"orders":1},{"quantity":200,"price":228.7,"orders":1},{"quantity":800,"price":229.3,"orders":1},{"quantity":2000,"price":231.85,"orders":1},{"quantity":600,"price":239.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":230.3,"volume":2000,"average_price":216.88,"oi":10800.0,"net_change":18.3,"total_buy_quantity":15800.0,"total_sell_quantity":17200.0,"lower_circuit_limit":52.65,"upper_circuit_limit":371.35,"last_trade_time":"1755075510878","oi_day_high":11000.0,"oi_day_low":10800.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":313.4,"high":313.4,"low":313.4,"close":313.4},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":340.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":313.4,"volume":0,"average_price":0.0,"oi":119700.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":700.0,"lower_circuit_limit":243.25,"upper_circuit_limit":362.15,"last_trade_time":"1754902348000","oi_day_high":121100.0,"oi_day_low":114800.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.65,"high":2.9,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":27550,"price":2.5,"orders":11},{"quantity":37700,"price":2.45,"orders":13},{"quantity":49300,"price":2.4,"orders":13},{"quantity":44950,"price":2.35,"orders":8},{"quantity":27550,"price":2.3,"orders":7}],"sell":[{"quantity":5800,"price":2.6,"orders":3},{"quantity":20300,"price":2.65,"orders":8},{"quantity":21750,"price":2.7,"orders":10},{"quantity":21750,"price":2.75,"orders":9},{"quantity":36250,"price":2.8,"orders":13}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.6,"volume":2679600,"average_price":2.58,"oi":6221950.0,"net_change":0.05,"total_buy_quantity":687300.0,"total_sell_quantity":852600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1755079191033","oi_day_high":6393050.0,"oi_day_low":6219050.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":10.2,"high":18.0,"low":10.15,"close":12.35},"depth":{"buy":[{"quantity":1850,"price":12.2,"orders":2},{"quantity":925,"price":11.8,"orders":1},{"quantity":925,"price":11.75,"orders":1},{"quantity":1850,"price":11.7,"orders":2},{"quantity":1850,"price":11.65,"orders":1}],"sell":[{"quantity":925,"price":12.55,"orders":1},{"quantity":925,"price":12.6,"orders":1},{"quantity":925,"price":12.85,"orders":1},{"quantity":1850,"price":13.0,"orders":2},{"quantity":925,"price":13.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":12.35,"volume":631775,"average_price":14.45,"oi":345025.0,"net_change":2.2,"total_buy_quantity":85100.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1755079151494","oi_day_high":399600.0,"oi_day_low":328375.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":125.25,"high":125.25,"low":70.45,"close":97.55},"depth":{"buy":[{"quantity":175,"price":79.35,"orders":1},{"quantity":350,"price":79.3,"orders":2},{"quantity":175,"price":79.25,"orders":1},{"quantity":175,"price":79.15,"orders":1},{"quantity":700,"price":78.95,"orders":1}],"sell":[{"quantity":350,"price":96.35,"orders":1},{"quantity":175,"price":97.95,"orders":1},{"quantity":175,"price":98.0,"orders":1},{"quantity":175,"price":99.95,"orders":1},{"quantity":175,"price":100.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":97.55,"volume":58625,"average_price":93.82,"oi":23450.0,"net_change":-47.25,"total_buy_quantity":11550.0,"total_sell_quantity":12075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.75,"last_trade_time":"1755079161935","oi_day_high":26775.0,"oi_day_low":20125.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":84.95,"high":90.7,"low":78.45,"close":78.45},"depth":{"buy":[{"quantity":325,"price":76.7,"orders":1},{"quantity":325,"price":76.65,"orders":1},{"quantity":325,"price":76.6,"orders":1},{"quantity":325,"price":76.45,"orders":1},{"quantity":325,"price":76.3,"orders":1}],"sell":[{"quantity":325,"price":84.4,"orders":1},{"quantity":325,"price":84.45,"orders":1},{"quantity":325,"price":84.55,"orders":1},{"quantity":325,"price":87.15,"orders":1},{"quantity":975,"price":89.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":78.45,"volume":3250,"average_price":85.95,"oi":2600.0,"net_change":9.05,"total_buy_quantity":20150.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.2,"last_trade_time":"1755078994488","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5070.45,"high":5070.45,"low":5070.45,"close":5070.45},"depth":{"buy":[{"quantity":45,"price":5322.5,"orders":1},{"quantity":150,"price":5235.1,"orders":1},{"quantity":75,"price":5129.35,"orders":1},{"quantity":150,"price":4963.5,"orders":1},{"quantity":480,"price":4765.55,"orders":2}],"sell":[{"quantity":15,"price":5470.0,"orders":1},{"quantity":60,"price":5659.65,"orders":1},{"quantity":150,"price":5724.95,"orders":1},{"quantity":75,"price":5839.2,"orders":1},{"quantity":150,"price":6005.1,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5070.45,"volume":0,"average_price":0.0,"oi":45.0,"net_change":0.0,"total_buy_quantity":900.0,"total_sell_quantity":900.0,"lower_circuit_limit":2896.9,"upper_circuit_limit":6804.7,"last_trade_time":"1754624860000","oi_day_high":45.0,"oi_day_low":45.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":21.45,"high":21.45,"low":13.6,"close":14.55},"depth":{"buy":[{"quantity":500,"price":14.25,"orders":1},{"quantity":1000,"price":14.2,"orders":2},{"quantity":500,"price":13.05,"orders":1},{"quantity":1500,"price":13.0,"orders":2},{"quantity":500,"price":12.3,"orders":1}],"sell":[{"quantity":500,"price":14.95,"orders":1},{"quantity":500,"price":15.0,"orders":1},{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.25,"orders":1},{"quantity":11000,"price":17.35,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":14.55,"volume":331000,"average_price":16.28,"oi":345500.0,"net_change":-13.0,"total_buy_quantity":232000.0,"total_sell_quantity":71000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.15,"last_trade_time":"1755079071290","oi_day_high":353500.0,"oi_day_low":313000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":60.0,"high":60.0,"low":33.15,"close":47.0},"depth":{"buy":[{"quantity":275,"price":46.25,"orders":1},{"quantity":550,"price":46.2,"orders":1},{"quantity":275,"price":45.05,"orders":1},{"quantity":275,"price":45.0,"orders":1},{"quantity":275,"price":44.95,"orders":1}],"sell":[{"quantity":275,"price":47.5,"orders":1},{"quantity":275,"price":47.8,"orders":1},{"quantity":275,"price":47.85,"orders":1},{"quantity":275,"price":47.9,"orders":1},{"quantity":2475,"price":48.0,"orders":7}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":47.0,"volume":1054350,"average_price":43.22,"oi":497200.0,"net_change":-6.3,"total_buy_quantity":96800.0,"total_sell_quantity":51425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.5,"last_trade_time":"1755079199744","oi_day_high":517825.0,"oi_day_low":358325.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":23.0,"high":25.0,"low":21.35,"close":21.6},"depth":{"buy":[{"quantity":2000,"price":21.45,"orders":2},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.0,"orders":1},{"quantity":1000,"price":20.95,"orders":1}],"sell":[{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":1000,"price":22.05,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":21.6,"volume":321000,"average_price":23.07,"oi":525000.0,"net_change":0.55,"total_buy_quantity":168000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1755079140002","oi_day_high":551000.0,"oi_day_low":510000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":5.05,"high":10.05,"low":4.15,"close":8.55},"depth":{"buy":[{"quantity":625,"price":8.35,"orders":1},{"quantity":625,"price":8.3,"orders":1},{"quantity":625,"price":8.25,"orders":1},{"quantity":2500,"price":8.2,"orders":4},{"quantity":625,"price":8.15,"orders":1}],"sell":[{"quantity":1250,"price":8.65,"orders":2},{"quantity":1875,"price":8.7,"orders":3},{"quantity":1875,"price":8.75,"orders":2},{"quantity":1250,"price":8.8,"orders":2},{"quantity":1250,"price":8.85,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":8.55,"volume":730000,"average_price":7.51,"oi":1402500.0,"net_change":4.2,"total_buy_quantity":528750.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1755079185575","oi_day_high":1406250.0,"oi_day_low":1309375.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":52.0,"high":61.55,"low":50.15,"close":61.5},"depth":{"buy":[{"quantity":375,"price":50.5,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":375,"price":50.4,"orders":1},{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":49.2,"orders":1}],"sell":[{"quantity":750,"price":56.3,"orders":2},{"quantity":750,"price":56.35,"orders":2},{"quantity":375,"price":56.4,"orders":1},{"quantity":375,"price":58.6,"orders":1},{"quantity":1500,"price":58.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":61.5,"volume":6000,"average_price":56.68,"oi":26250.0,"net_change":4.75,"total_buy_quantity":29250.0,"total_sell_quantity":40875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.65,"last_trade_time":"1755076770259","oi_day_high":26625.0,"oi_day_low":25500.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":8000,"price":1.15,"orders":1},{"quantity":136000,"price":1.1,"orders":10},{"quantity":64000,"price":1.05,"orders":7},{"quantity":184000,"price":1.0,"orders":10},{"quantity":120000,"price":0.95,"orders":3}],"sell":[{"quantity":80000,"price":1.2,"orders":7},{"quantity":104000,"price":1.25,"orders":10},{"quantity":48000,"price":1.3,"orders":6},{"quantity":120000,"price":1.35,"orders":3},{"quantity":176000,"price":1.4,"orders":10}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":1.2,"volume":5728000,"average_price":1.15,"oi":1.3608E7,"net_change":-0.15,"total_buy_quantity":5848000.0,"total_sell_quantity":1968000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755079174178","oi_day_high":1.3768E7,"oi_day_low":1.32E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1902.5,"high":2122.7,"low":1855.6,"close":2020.0},"depth":{"buy":[{"quantity":25,"price":1902.95,"orders":1},{"quantity":25,"price":1902.9,"orders":1},{"quantity":25,"price":1902.8,"orders":1},{"quantity":100,"price":1842.6,"orders":1},{"quantity":250,"price":1817.55,"orders":1}],"sell":[{"quantity":50,"price":2081.7,"orders":2},{"quantity":25,"price":2081.75,"orders":1},{"quantity":250,"price":2172.05,"orders":1},{"quantity":125,"price":2177.95,"orders":2},{"quantity":125,"price":2219.6,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":2020.0,"volume":1100,"average_price":1998.03,"oi":2025.0,"net_change":60.95,"total_buy_quantity":1775.0,"total_sell_quantity":1750.0,"lower_circuit_limit":583.4,"upper_circuit_limit":3334.7,"last_trade_time":"1755079110242","oi_day_high":2425.0,"oi_day_low":2025.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":7.95,"high":9.25,"low":6.45,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.3,"orders":2},{"quantity":3000,"price":7.25,"orders":2},{"quantity":3000,"price":7.2,"orders":2},{"quantity":1500,"price":7.15,"orders":1},{"quantity":1500,"price":7.1,"orders":1}],"sell":[{"quantity":1500,"price":7.4,"orders":1},{"quantity":3000,"price":7.45,"orders":2},{"quantity":3000,"price":7.5,"orders":2},{"quantity":1500,"price":7.55,"orders":1},{"quantity":1500,"price":7.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":7.35,"volume":1278000,"average_price":7.73,"oi":3390000.0,"net_change":0.05,"total_buy_quantity":468000.0,"total_sell_quantity":295500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1755079028951","oi_day_high":3501000.0,"oi_day_low":3388500.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":21.6,"high":23.3,"low":15.5,"close":15.7},"depth":{"buy":[{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.55,"orders":1},{"quantity":3000,"price":15.5,"orders":3},{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.3,"orders":1}],"sell":[{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":2000,"price":16.0,"orders":2},{"quantity":2000,"price":16.05,"orders":2},{"quantity":2000,"price":16.1,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":15.7,"volume":770000,"average_price":18.31,"oi":555000.0,"net_change":-11.45,"total_buy_quantity":236000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":2.35,"upper_circuit_limit":51.95,"last_trade_time":"1755079145730","oi_day_high":569000.0,"oi_day_low":448000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":15.4,"high":15.55,"low":10.75,"close":11.25},"depth":{"buy":[{"quantity":1050,"price":11.3,"orders":1},{"quantity":1050,"price":11.25,"orders":1},{"quantity":1050,"price":10.7,"orders":1},{"quantity":2100,"price":10.65,"orders":2},{"quantity":1050,"price":10.6,"orders":1}],"sell":[{"quantity":1050,"price":11.5,"orders":1},{"quantity":1050,"price":11.55,"orders":1},{"quantity":2100,"price":11.6,"orders":2},{"quantity":1050,"price":11.65,"orders":1},{"quantity":1050,"price":11.8,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":11.25,"volume":151200,"average_price":12.2,"oi":248850.0,"net_change":-5.75,"total_buy_quantity":262500.0,"total_sell_quantity":238350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1755079192042","oi_day_high":263550.0,"oi_day_low":237300.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.0,"high":3.65,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":20000,"price":3.0,"orders":4},{"quantity":20000,"price":2.95,"orders":4},{"quantity":40000,"price":2.9,"orders":7},{"quantity":105000,"price":2.85,"orders":7},{"quantity":25000,"price":2.8,"orders":5}],"sell":[{"quantity":10000,"price":3.1,"orders":2},{"quantity":50000,"price":3.15,"orders":7},{"quantity":15000,"price":3.2,"orders":3},{"quantity":130000,"price":3.25,"orders":8},{"quantity":15000,"price":3.3,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.0,"volume":4060000,"average_price":3.19,"oi":2355000.0,"net_change":0.25,"total_buy_quantity":1450000.0,"total_sell_quantity":1315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755079195128","oi_day_high":2355000.0,"oi_day_low":2125000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":18.2,"high":19.75,"low":15.45,"close":17.45},"depth":{"buy":[{"quantity":3100,"price":17.25,"orders":1},{"quantity":3100,"price":17.2,"orders":1},{"quantity":3100,"price":17.05,"orders":1},{"quantity":3100,"price":16.95,"orders":1},{"quantity":9300,"price":16.9,"orders":2}],"sell":[{"quantity":3100,"price":17.5,"orders":1},{"quantity":3100,"price":17.55,"orders":1},{"quantity":3100,"price":17.6,"orders":1},{"quantity":3100,"price":17.8,"orders":1},{"quantity":6200,"price":17.85,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":17.45,"volume":86800,"average_price":16.91,"oi":120900.0,"net_change":0.8,"total_buy_quantity":275900.0,"total_sell_quantity":353400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1755079041386","oi_day_high":130200.0,"oi_day_low":120900.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":8.85,"high":9.7,"low":6.05,"close":7.35},"depth":{"buy":[{"quantity":1600,"price":7.1,"orders":2},{"quantity":800,"price":6.95,"orders":1},{"quantity":800,"price":6.9,"orders":1},{"quantity":800,"price":6.8,"orders":1},{"quantity":800,"price":6.75,"orders":1}],"sell":[{"quantity":1600,"price":7.35,"orders":2},{"quantity":800,"price":7.4,"orders":1},{"quantity":800,"price":7.6,"orders":1},{"quantity":1600,"price":7.65,"orders":2},{"quantity":7200,"price":7.7,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":7.35,"volume":218400,"average_price":7.38,"oi":342400.0,"net_change":-0.55,"total_buy_quantity":196000.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1755079192547","oi_day_high":362400.0,"oi_day_low":341600.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":170.05,"high":227.0,"low":165.0,"close":206.0},"depth":{"buy":[{"quantity":350,"price":205.9,"orders":1},{"quantity":350,"price":205.85,"orders":1},{"quantity":350,"price":205.7,"orders":1},{"quantity":350,"price":205.65,"orders":1},{"quantity":350,"price":202.9,"orders":1}],"sell":[{"quantity":350,"price":208.35,"orders":1},{"quantity":350,"price":208.9,"orders":1},{"quantity":350,"price":208.95,"orders":1},{"quantity":350,"price":214.15,"orders":1},{"quantity":1400,"price":214.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":206.0,"volume":26250,"average_price":197.86,"oi":123900.0,"net_change":23.85,"total_buy_quantity":22750.0,"total_sell_quantity":29050.0,"lower_circuit_limit":59.2,"upper_circuit_limit":305.1,"last_trade_time":"1755079119026","oi_day_high":130900.0,"oi_day_low":123900.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":34.0,"high":35.0,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":500,"price":22.15,"orders":1},{"quantity":2000,"price":22.1,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":500,"price":21.95,"orders":1},{"quantity":11500,"price":21.9,"orders":1}],"sell":[{"quantity":1000,"price":31.6,"orders":2},{"quantity":500,"price":31.65,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":3500,"price":31.8,"orders":1},{"quantity":500,"price":31.85,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":26.65,"volume":22500,"average_price":31.33,"oi":236500.0,"net_change":-7.1,"total_buy_quantity":25500.0,"total_sell_quantity":57500.0,"lower_circuit_limit":6.75,"upper_circuit_limit":60.75,"last_trade_time":"1755077452598","oi_day_high":237500.0,"oi_day_low":234000.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":23.45,"high":31.6,"low":19.5,"close":20.85},"depth":{"buy":[{"quantity":700,"price":20.55,"orders":2},{"quantity":350,"price":20.5,"orders":1},{"quantity":350,"price":20.3,"orders":1},{"quantity":350,"price":20.1,"orders":1},{"quantity":700,"price":20.0,"orders":2}],"sell":[{"quantity":350,"price":20.85,"orders":1},{"quantity":350,"price":21.1,"orders":1},{"quantity":350,"price":21.3,"orders":1},{"quantity":700,"price":21.35,"orders":2},{"quantity":350,"price":21.95,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":20.85,"volume":735700,"average_price":25.78,"oi":385000.0,"net_change":1.2,"total_buy_quantity":112350.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1755079189107","oi_day_high":389900.0,"oi_day_low":320250.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":30.45,"high":30.45,"low":10.3,"close":12.7},"depth":{"buy":[{"quantity":1400,"price":12.5,"orders":2},{"quantity":2100,"price":12.3,"orders":2},{"quantity":2100,"price":12.25,"orders":3},{"quantity":2100,"price":12.2,"orders":2},{"quantity":8400,"price":12.0,"orders":8}],"sell":[{"quantity":700,"price":12.7,"orders":1},{"quantity":700,"price":12.75,"orders":1},{"quantity":2100,"price":12.8,"orders":3},{"quantity":700,"price":12.85,"orders":1},{"quantity":700,"price":12.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":12.7,"volume":2282000,"average_price":13.84,"oi":695100.0,"net_change":-13.95,"total_buy_quantity":211400.0,"total_sell_quantity":236600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1755079190453","oi_day_high":714700.0,"oi_day_low":403200.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":9.75,"high":10.45,"low":8.6,"close":9.1},"depth":{"buy":[{"quantity":1350,"price":8.65,"orders":1},{"quantity":1350,"price":8.6,"orders":1},{"quantity":2700,"price":8.5,"orders":2},{"quantity":1350,"price":8.4,"orders":1},{"quantity":10800,"price":8.2,"orders":1}],"sell":[{"quantity":1350,"price":9.05,"orders":1},{"quantity":1350,"price":9.1,"orders":1},{"quantity":1350,"price":9.15,"orders":1},{"quantity":1350,"price":9.2,"orders":1},{"quantity":1350,"price":9.25,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":9.1,"volume":592650,"average_price":9.44,"oi":1408050.0,"net_change":0.3,"total_buy_quantity":217350.0,"total_sell_quantity":238950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1755079199525","oi_day_high":1494450.0,"oi_day_low":1404000.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":8.1,"high":10.2,"low":6.1,"close":8.8},"depth":{"buy":[{"quantity":125,"price":8.5,"orders":1},{"quantity":750,"price":8.45,"orders":2},{"quantity":125,"price":8.1,"orders":1},{"quantity":125,"price":8.05,"orders":1},{"quantity":125,"price":8.0,"orders":1}],"sell":[{"quantity":250,"price":8.95,"orders":2},{"quantity":125,"price":9.0,"orders":1},{"quantity":125,"price":9.05,"orders":1},{"quantity":375,"price":9.1,"orders":3},{"quantity":125,"price":9.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":8.8,"volume":54500,"average_price":7.99,"oi":73625.0,"net_change":0.05,"total_buy_quantity":43500.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1755078996566","oi_day_high":78500.0,"oi_day_low":67375.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":2.3,"high":2.3,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":30000,"price":1.95,"orders":7},{"quantity":45000,"price":1.9,"orders":9},{"quantity":66000,"price":1.85,"orders":8},{"quantity":60000,"price":1.8,"orders":9},{"quantity":27000,"price":1.75,"orders":6}],"sell":[{"quantity":69000,"price":2.05,"orders":11},{"quantity":48000,"price":2.1,"orders":5},{"quantity":18000,"price":2.15,"orders":5},{"quantity":42000,"price":2.2,"orders":6},{"quantity":15000,"price":2.25,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":2.0,"volume":1818000,"average_price":1.97,"oi":1299000.0,"net_change":-0.2,"total_buy_quantity":879000.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1755079170200","oi_day_high":1344000.0,"oi_day_low":1077000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":3.05,"high":3.2,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":8500,"price":2.5,"orders":2},{"quantity":29750,"price":2.45,"orders":5},{"quantity":34000,"price":2.4,"orders":6},{"quantity":34000,"price":2.35,"orders":5},{"quantity":46750,"price":2.3,"orders":4}],"sell":[{"quantity":46750,"price":2.55,"orders":2},{"quantity":34000,"price":2.6,"orders":5},{"quantity":72250,"price":2.65,"orders":6},{"quantity":38250,"price":2.7,"orders":9},{"quantity":46750,"price":2.75,"orders":4}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":2.55,"volume":2958000,"average_price":2.63,"oi":2129250.0,"net_change":-0.05,"total_buy_quantity":1083750.0,"total_sell_quantity":1330250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1755079195828","oi_day_high":2307750.0,"oi_day_low":1908250.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":2.25,"high":2.75,"low":2.1,"close":2.25},"depth":{"buy":[{"quantity":4875,"price":2.25,"orders":1},{"quantity":39000,"price":2.2,"orders":5},{"quantity":34125,"price":2.15,"orders":6},{"quantity":68250,"price":2.1,"orders":6},{"quantity":73125,"price":2.05,"orders":2}],"sell":[{"quantity":39000,"price":2.3,"orders":8},{"quantity":48750,"price":2.35,"orders":6},{"quantity":78000,"price":2.4,"orders":9},{"quantity":82875,"price":2.45,"orders":5},{"quantity":48750,"price":2.5,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":2.25,"volume":1911000,"average_price":2.39,"oi":3149250.0,"net_change":-0.2,"total_buy_quantity":911625.0,"total_sell_quantity":1204125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1755079179014","oi_day_high":3280875.0,"oi_day_low":3144375.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":18.75,"high":19.45,"low":13.0,"close":15.3},"depth":{"buy":[{"quantity":100,"price":15.3,"orders":1},{"quantity":600,"price":15.25,"orders":3},{"quantity":100,"price":15.1,"orders":1},{"quantity":100,"price":14.75,"orders":1},{"quantity":800,"price":14.7,"orders":1}],"sell":[{"quantity":300,"price":15.6,"orders":2},{"quantity":100,"price":15.65,"orders":1},{"quantity":100,"price":15.7,"orders":1},{"quantity":500,"price":15.75,"orders":3},{"quantity":200,"price":15.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":15.3,"volume":329700,"average_price":14.71,"oi":284500.0,"net_change":-6.3,"total_buy_quantity":44800.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.4,"last_trade_time":"1755079185012","oi_day_high":299200.0,"oi_day_low":270900.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":4.85,"high":5.85,"low":4.6,"close":4.85},"depth":{"buy":[{"quantity":9450,"price":4.75,"orders":3},{"quantity":15750,"price":4.7,"orders":4},{"quantity":3150,"price":4.65,"orders":1},{"quantity":3150,"price":4.6,"orders":1},{"quantity":3150,"price":4.55,"orders":1}],"sell":[{"quantity":6300,"price":4.85,"orders":2},{"quantity":6300,"price":4.9,"orders":2},{"quantity":9450,"price":4.95,"orders":3},{"quantity":9450,"price":5.0,"orders":3},{"quantity":9450,"price":5.05,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":4.85,"volume":607950,"average_price":5.21,"oi":711900.0,"net_change":0.1,"total_buy_quantity":604800.0,"total_sell_quantity":500850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1755079177721","oi_day_high":778050.0,"oi_day_low":711900.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":6.9,"high":7.75,"low":5.1,"close":6.15},"depth":{"buy":[{"quantity":5500,"price":5.9,"orders":2},{"quantity":2750,"price":5.85,"orders":1},{"quantity":5500,"price":5.8,"orders":2},{"quantity":8250,"price":5.75,"orders":3},{"quantity":2750,"price":5.7,"orders":1}],"sell":[{"quantity":2750,"price":6.1,"orders":1},{"quantity":5500,"price":6.15,"orders":2},{"quantity":8250,"price":6.2,"orders":3},{"quantity":2750,"price":6.25,"orders":1},{"quantity":2750,"price":6.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":6.15,"volume":764500,"average_price":6.04,"oi":720500.0,"net_change":0.1,"total_buy_quantity":335500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1755079170010","oi_day_high":759000.0,"oi_day_low":709500.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":0.9,"high":2.05,"low":0.85,"close":2.0},"depth":{"buy":[{"quantity":29375,"price":1.9,"orders":5},{"quantity":23500,"price":1.85,"orders":4},{"quantity":23500,"price":1.8,"orders":4},{"quantity":58750,"price":1.75,"orders":3},{"quantity":17625,"price":1.7,"orders":3}],"sell":[{"quantity":64625,"price":2.0,"orders":5},{"quantity":17625,"price":2.05,"orders":3},{"quantity":76375,"price":2.1,"orders":6},{"quantity":5875,"price":2.15,"orders":1},{"quantity":5875,"price":2.2,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":2.0,"volume":3630750,"average_price":1.53,"oi":1486375.0,"net_change":1.1,"total_buy_quantity":2361750.0,"total_sell_quantity":863625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755079198744","oi_day_high":1539250.0,"oi_day_low":1280750.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":9.8,"high":13.0,"low":9.8,"close":13.0},"depth":{"buy":[{"quantity":6544,"price":12.55,"orders":2},{"quantity":3272,"price":12.4,"orders":1},{"quantity":3272,"price":12.35,"orders":1},{"quantity":13088,"price":12.3,"orders":1},{"quantity":32720,"price":12.25,"orders":1}],"sell":[{"quantity":3272,"price":12.75,"orders":1},{"quantity":3272,"price":13.0,"orders":1},{"quantity":3272,"price":13.15,"orders":1},{"quantity":3272,"price":13.2,"orders":1},{"quantity":9816,"price":13.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":13.0,"volume":68712,"average_price":11.15,"oi":278120.0,"net_change":2.5,"total_buy_quantity":301024.0,"total_sell_quantity":340288.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1755075821546","oi_day_high":301024.0,"oi_day_low":278120.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":24.05,"high":25.9,"low":18.3,"close":22.0},"depth":{"buy":[{"quantity":900,"price":21.0,"orders":2},{"quantity":450,"price":20.95,"orders":1},{"quantity":450,"price":20.9,"orders":1},{"quantity":450,"price":20.85,"orders":1},{"quantity":450,"price":20.7,"orders":1}],"sell":[{"quantity":900,"price":21.75,"orders":2},{"quantity":900,"price":22.1,"orders":2},{"quantity":450,"price":22.15,"orders":1},{"quantity":450,"price":22.3,"orders":1},{"quantity":450,"price":22.35,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":22.0,"volume":261000,"average_price":22.29,"oi":162000.0,"net_change":3.7,"total_buy_quantity":129150.0,"total_sell_quantity":116550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1755079181222","oi_day_high":171000.0,"oi_day_low":155250.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":19.2,"high":59.6,"low":17.2,"close":43.0},"depth":{"buy":[{"quantity":325,"price":42.45,"orders":1},{"quantity":325,"price":42.4,"orders":1},{"quantity":325,"price":42.35,"orders":1},{"quantity":325,"price":42.1,"orders":1},{"quantity":975,"price":42.05,"orders":3}],"sell":[{"quantity":325,"price":43.4,"orders":1},{"quantity":325,"price":43.5,"orders":1},{"quantity":325,"price":43.6,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":650,"price":43.7,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":43.0,"volume":6272825,"average_price":36.7,"oi":569725.0,"net_change":23.9,"total_buy_quantity":214500.0,"total_sell_quantity":170950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.35,"last_trade_time":"1755079196045","oi_day_high":641225.0,"oi_day_low":517400.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":3.3,"high":3.35,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":6500,"price":2.4,"orders":1},{"quantity":13000,"price":2.35,"orders":2},{"quantity":26000,"price":2.3,"orders":4},{"quantity":19500,"price":2.25,"orders":3},{"quantity":19500,"price":2.2,"orders":3}],"sell":[{"quantity":19500,"price":2.45,"orders":3},{"quantity":13000,"price":2.5,"orders":2},{"quantity":19500,"price":2.55,"orders":3},{"quantity":19500,"price":2.6,"orders":3},{"quantity":58500,"price":2.65,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":2.4,"volume":552500,"average_price":2.68,"oi":546000.0,"net_change":-0.5,"total_buy_quantity":708500.0,"total_sell_quantity":1176500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1755079140044","oi_day_high":552500.0,"oi_day_low":364000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":4.05,"high":6.05,"low":2.35,"close":3.5},"depth":{"buy":[{"quantity":15625,"price":3.5,"orders":5},{"quantity":18750,"price":3.45,"orders":5},{"quantity":15625,"price":3.4,"orders":4},{"quantity":15625,"price":3.35,"orders":4},{"quantity":6250,"price":3.3,"orders":2}],"sell":[{"quantity":21875,"price":3.6,"orders":5},{"quantity":21875,"price":3.65,"orders":7},{"quantity":109375,"price":3.7,"orders":6},{"quantity":18750,"price":3.75,"orders":5},{"quantity":9375,"price":3.8,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":3.5,"volume":13521875,"average_price":3.74,"oi":1546875.0,"net_change":-5.05,"total_buy_quantity":1243750.0,"total_sell_quantity":846875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1755079185096","oi_day_high":1840625.0,"oi_day_low":390625.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":15.05,"high":23.05,"low":14.95,"close":18.5},"depth":{"buy":[{"quantity":1050,"price":19.15,"orders":1},{"quantity":1050,"price":19.1,"orders":1},{"quantity":2100,"price":19.05,"orders":2},{"quantity":1050,"price":19.0,"orders":1},{"quantity":1050,"price":18.95,"orders":1}],"sell":[{"quantity":1050,"price":19.75,"orders":1},{"quantity":2100,"price":19.8,"orders":2},{"quantity":1050,"price":20.8,"orders":1},{"quantity":1050,"price":20.85,"orders":1},{"quantity":1050,"price":20.9,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":18.5,"volume":54600,"average_price":18.52,"oi":101850.0,"net_change":3.35,"total_buy_quantity":130200.0,"total_sell_quantity":87150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1755076284264","oi_day_high":106050.0,"oi_day_low":94500.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":24.8,"high":25.8,"low":16.15,"close":19.25},"depth":{"buy":[{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.1,"orders":1},{"quantity":375,"price":17.65,"orders":1},{"quantity":750,"price":17.6,"orders":1},{"quantity":375,"price":17.05,"orders":1}],"sell":[{"quantity":375,"price":19.1,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":750,"price":19.2,"orders":2},{"quantity":375,"price":19.4,"orders":1},{"quantity":375,"price":19.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":19.25,"volume":188625,"average_price":20.61,"oi":278625.0,"net_change":-5.55,"total_buy_quantity":99000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.85,"last_trade_time":"1755079198614","oi_day_high":279375.0,"oi_day_low":233250.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":5.35,"high":6.65,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":16500,"price":5.1,"orders":3},{"quantity":16500,"price":5.05,"orders":3},{"quantity":16500,"price":5.0,"orders":3},{"quantity":55000,"price":4.95,"orders":3},{"quantity":11000,"price":4.9,"orders":2}],"sell":[{"quantity":11000,"price":5.2,"orders":2},{"quantity":16500,"price":5.25,"orders":3},{"quantity":16500,"price":5.3,"orders":3},{"quantity":11000,"price":5.35,"orders":2},{"quantity":55000,"price":5.4,"orders":3}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":5.2,"volume":2981000,"average_price":5.69,"oi":1743500.0,"net_change":0.05,"total_buy_quantity":753500.0,"total_sell_quantity":803000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1755079171928","oi_day_high":1798500.0,"oi_day_low":1556500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":163.5,"high":163.95,"low":95.0,"close":100.4},"depth":{"buy":[{"quantity":75,"price":95.4,"orders":1},{"quantity":75,"price":95.35,"orders":1},{"quantity":75,"price":92.8,"orders":1},{"quantity":75,"price":92.75,"orders":1},{"quantity":75,"price":90.05,"orders":1}],"sell":[{"quantity":75,"price":102.95,"orders":1},{"quantity":75,"price":103.1,"orders":1},{"quantity":75,"price":104.2,"orders":1},{"quantity":75,"price":104.3,"orders":1},{"quantity":75,"price":104.4,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":100.4,"volume":19950,"average_price":113.97,"oi":9375.0,"net_change":-124.85,"total_buy_quantity":11400.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":590.25,"last_trade_time":"1755078880692","oi_day_high":11775.0,"oi_day_low":9000.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":3856400,"price":0.3,"orders":33},{"quantity":23947000,"price":0.25,"orders":57},{"quantity":20650400,"price":0.2,"orders":41},{"quantity":14119400,"price":0.15,"orders":23},{"quantity":7495100,"price":0.1,"orders":16}],"sell":[{"quantity":1026300,"price":0.35,"orders":15},{"quantity":11600300,"price":0.4,"orders":65},{"quantity":8397000,"price":0.45,"orders":44},{"quantity":2208100,"price":0.5,"orders":15},{"quantity":1648300,"price":0.55,"orders":11}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.35,"volume":40150100,"average_price":0.32,"oi":4.56237E7,"net_change":0.0,"total_buy_quantity":7.46089E7,"total_sell_quantity":2.88297E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1755079193354","oi_day_high":4.68055E7,"oi_day_low":4.25759E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":83.3,"high":105.0,"low":83.3,"close":103.3},"depth":{"buy":[{"quantity":300,"price":102.5,"orders":1},{"quantity":300,"price":102.45,"orders":1},{"quantity":300,"price":102.35,"orders":1},{"quantity":300,"price":102.25,"orders":1},{"quantity":300,"price":100.55,"orders":1}],"sell":[{"quantity":300,"price":107.05,"orders":1},{"quantity":300,"price":107.1,"orders":1},{"quantity":300,"price":107.2,"orders":1},{"quantity":300,"price":107.25,"orders":1},{"quantity":300,"price":107.3,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":103.3,"volume":6600,"average_price":93.65,"oi":15300.0,"net_change":16.2,"total_buy_quantity":32700.0,"total_sell_quantity":31200.0,"lower_circuit_limit":20.3,"upper_circuit_limit":153.9,"last_trade_time":"1755079156736","oi_day_high":15300.0,"oi_day_low":13500.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":49.4,"high":56.75,"low":42.85,"close":42.9},"depth":{"buy":[{"quantity":650,"price":39.6,"orders":2},{"quantity":325,"price":39.55,"orders":1},{"quantity":325,"price":39.45,"orders":1},{"quantity":325,"price":38.45,"orders":1},{"quantity":975,"price":37.95,"orders":1}],"sell":[{"quantity":325,"price":43.7,"orders":1},{"quantity":325,"price":43.75,"orders":1},{"quantity":325,"price":48.3,"orders":1},{"quantity":1300,"price":48.75,"orders":1},{"quantity":325,"price":50.45,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":42.9,"volume":12350,"average_price":49.32,"oi":47450.0,"net_change":1.45,"total_buy_quantity":26325.0,"total_sell_quantity":28925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.25,"last_trade_time":"1755079098192","oi_day_high":52325.0,"oi_day_low":47450.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":168.45,"high":170.8,"low":137.9,"close":156.6},"depth":{"buy":[{"quantity":100,"price":158.0,"orders":1},{"quantity":100,"price":157.95,"orders":1},{"quantity":100,"price":157.5,"orders":1},{"quantity":100,"price":157.45,"orders":1},{"quantity":100,"price":156.85,"orders":1}],"sell":[{"quantity":300,"price":160.55,"orders":3},{"quantity":100,"price":161.65,"orders":1},{"quantity":200,"price":161.7,"orders":2},{"quantity":100,"price":162.1,"orders":1},{"quantity":200,"price":162.15,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":156.6,"volume":268100,"average_price":156.99,"oi":189000.0,"net_change":0.05,"total_buy_quantity":7400.0,"total_sell_quantity":42400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.9,"last_trade_time":"1755079143584","oi_day_high":211200.0,"oi_day_low":189000.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":47.9,"high":47.9,"low":13.2,"close":21.25},"depth":{"buy":[{"quantity":125,"price":18.05,"orders":1},{"quantity":125,"price":18.0,"orders":1},{"quantity":125,"price":15.05,"orders":1},{"quantity":125,"price":15.0,"orders":1},{"quantity":5000,"price":11.65,"orders":1}],"sell":[{"quantity":125,"price":25.45,"orders":1},{"quantity":125,"price":25.6,"orders":1},{"quantity":125,"price":25.65,"orders":1},{"quantity":125,"price":25.75,"orders":1},{"quantity":250,"price":26.0,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":21.25,"volume":42375,"average_price":29.34,"oi":26625.0,"net_change":-56.65,"total_buy_quantity":31500.0,"total_sell_quantity":15250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.75,"last_trade_time":"1755079176091","oi_day_high":27375.0,"oi_day_low":25000.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":149.25,"high":159.3,"low":148.75,"close":154.55},"depth":{"buy":[{"quantity":400,"price":151.55,"orders":2},{"quantity":200,"price":151.5,"orders":1},{"quantity":200,"price":151.4,"orders":1},{"quantity":200,"price":151.3,"orders":1},{"quantity":200,"price":151.2,"orders":1}],"sell":[{"quantity":200,"price":157.8,"orders":1},{"quantity":200,"price":157.85,"orders":1},{"quantity":400,"price":158.9,"orders":1},{"quantity":1000,"price":163.15,"orders":1},{"quantity":1400,"price":164.25,"orders":2}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":154.55,"volume":3200,"average_price":154.14,"oi":140800.0,"net_change":-15.6,"total_buy_quantity":25200.0,"total_sell_quantity":19600.0,"lower_circuit_limit":56.85,"upper_circuit_limit":283.45,"last_trade_time":"1755078217853","oi_day_high":141800.0,"oi_day_low":140800.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":13.35,"high":15.35,"low":10.6,"close":12.3},"depth":{"buy":[{"quantity":275,"price":12.05,"orders":1},{"quantity":550,"price":11.9,"orders":2},{"quantity":550,"price":11.85,"orders":2},{"quantity":275,"price":11.8,"orders":1},{"quantity":275,"price":11.75,"orders":1}],"sell":[{"quantity":275,"price":12.45,"orders":1},{"quantity":1650,"price":12.5,"orders":6},{"quantity":275,"price":12.55,"orders":1},{"quantity":550,"price":12.6,"orders":2},{"quantity":275,"price":12.7,"orders":1}]},"timestamp":"2025-08-13T22:08:19.594+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":12.3,"volume":413325,"average_price":12.99,"oi":568700.0,"net_change":-0.3,"total_buy_quantity":219175.0,"total_sell_quantity":120450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1755079161963","oi_day_high":575575.0,"oi_day_low":541200.0}}}