{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":45.3,"high":45.3,"low":16.2,"close":18.4},"depth":{"buy":[{"quantity":1575,"price":18.05,"orders":2},{"quantity":1050,"price":18.0,"orders":2},{"quantity":525,"price":17.95,"orders":1},{"quantity":525,"price":17.9,"orders":1},{"quantity":1050,"price":17.85,"orders":2}],"sell":[{"quantity":525,"price":18.45,"orders":1},{"quantity":525,"price":18.5,"orders":1},{"quantity":1050,"price":18.6,"orders":2},{"quantity":525,"price":18.85,"orders":1},{"quantity":525,"price":18.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":18.4,"volume":2528925,"average_price":23.27,"oi":341250.0,"net_change":-29.3,"total_buy_quantity":297675.0,"total_sell_quantity":137025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.85,"last_trade_time":"1755165587698","oi_day_high":417900.0,"oi_day_low":80850.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":18.9,"high":23.2,"low":14.8,"close":19.5},"depth":{"buy":[{"quantity":625,"price":19.05,"orders":1},{"quantity":625,"price":19.0,"orders":1},{"quantity":625,"price":18.95,"orders":1},{"quantity":625,"price":18.7,"orders":1},{"quantity":625,"price":18.65,"orders":1}],"sell":[{"quantity":625,"price":19.5,"orders":1},{"quantity":625,"price":19.55,"orders":1},{"quantity":625,"price":19.8,"orders":1},{"quantity":1250,"price":19.85,"orders":2},{"quantity":625,"price":19.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":19.5,"volume":242500,"average_price":18.4,"oi":269375.0,"net_change":0.35,"total_buy_quantity":143125.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1755165586337","oi_day_high":279375.0,"oi_day_low":255625.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":11.0,"high":11.5,"low":8.6,"close":9.85},"depth":{"buy":[{"quantity":1200,"price":9.65,"orders":1},{"quantity":1200,"price":9.1,"orders":1},{"quantity":1200,"price":9.05,"orders":1},{"quantity":2400,"price":9.0,"orders":2},{"quantity":2400,"price":8.35,"orders":1}],"sell":[{"quantity":1200,"price":10.2,"orders":1},{"quantity":1200,"price":10.25,"orders":1},{"quantity":1200,"price":10.3,"orders":1},{"quantity":2400,"price":10.35,"orders":2},{"quantity":1200,"price":10.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":9.85,"volume":271200,"average_price":9.95,"oi":260400.0,"net_change":0.05,"total_buy_quantity":487200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1755165476407","oi_day_high":280800.0,"oi_day_low":249600.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":9.85,"high":10.55,"low":4.9,"close":5.3},"depth":{"buy":[{"quantity":19000,"price":5.3,"orders":3},{"quantity":1900,"price":5.25,"orders":4},{"quantity":2375,"price":5.2,"orders":5},{"quantity":1900,"price":5.15,"orders":4},{"quantity":950,"price":5.1,"orders":2}],"sell":[{"quantity":1425,"price":5.4,"orders":3},{"quantity":4275,"price":5.45,"orders":7},{"quantity":6650,"price":5.5,"orders":5},{"quantity":4750,"price":5.55,"orders":4},{"quantity":3800,"price":5.6,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":5.3,"volume":1096300,"average_price":6.02,"oi":895850.0,"net_change":-3.75,"total_buy_quantity":616075.0,"total_sell_quantity":151525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1755165591832","oi_day_high":993225.0,"oi_day_low":895850.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":3.75,"high":6.5,"low":3.75,"close":4.7},"depth":{"buy":[{"quantity":2250,"price":4.6,"orders":1},{"quantity":6750,"price":4.55,"orders":3},{"quantity":6750,"price":4.5,"orders":3},{"quantity":2250,"price":4.45,"orders":1},{"quantity":2250,"price":4.4,"orders":1}],"sell":[{"quantity":2250,"price":4.7,"orders":1},{"quantity":13500,"price":4.75,"orders":4},{"quantity":11250,"price":4.8,"orders":5},{"quantity":4500,"price":4.85,"orders":2},{"quantity":4500,"price":4.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":4.7,"volume":4371750,"average_price":5.06,"oi":2025000.0,"net_change":1.4,"total_buy_quantity":573750.0,"total_sell_quantity":418500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1755165573402","oi_day_high":2292750.0,"oi_day_low":1982250.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":25.1,"high":31.25,"low":23.95,"close":30.9},"depth":{"buy":[{"quantity":5000,"price":30.55,"orders":2},{"quantity":2500,"price":30.5,"orders":1},{"quantity":2500,"price":30.45,"orders":1},{"quantity":2500,"price":30.4,"orders":1},{"quantity":2500,"price":29.85,"orders":1}],"sell":[{"quantity":2500,"price":31.2,"orders":1},{"quantity":2500,"price":31.25,"orders":1},{"quantity":2500,"price":31.7,"orders":1},{"quantity":2500,"price":31.75,"orders":1},{"quantity":2500,"price":31.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":30.9,"volume":110000,"average_price":29.76,"oi":645000.0,"net_change":1.25,"total_buy_quantity":227500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":9.65,"upper_circuit_limit":49.65,"last_trade_time":"1755165261149","oi_day_high":687500.0,"oi_day_low":645000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":42.0,"high":46.05,"low":31.4,"close":37.2},"depth":{"buy":[{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.25,"orders":1},{"quantity":2000,"price":37.2,"orders":2}],"sell":[{"quantity":500,"price":37.95,"orders":1},{"quantity":2000,"price":38.0,"orders":1},{"quantity":500,"price":38.4,"orders":1},{"quantity":500,"price":38.45,"orders":1},{"quantity":500,"price":38.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":37.2,"volume":509500,"average_price":35.78,"oi":206000.0,"net_change":-8.9,"total_buy_quantity":80000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1755165540003","oi_day_high":232500.0,"oi_day_low":206000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":8.85,"high":9.55,"low":5.75,"close":6.1},"depth":{"buy":[{"quantity":3300,"price":6.0,"orders":4},{"quantity":3300,"price":5.95,"orders":4},{"quantity":4950,"price":5.9,"orders":5},{"quantity":825,"price":5.85,"orders":1},{"quantity":1650,"price":5.8,"orders":2}],"sell":[{"quantity":5775,"price":6.15,"orders":5},{"quantity":1650,"price":6.2,"orders":2},{"quantity":825,"price":6.25,"orders":1},{"quantity":9075,"price":6.3,"orders":5},{"quantity":9900,"price":6.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":6.1,"volume":2689500,"average_price":6.78,"oi":2426325.0,"net_change":-2.8,"total_buy_quantity":270600.0,"total_sell_quantity":450450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1755165598083","oi_day_high":2493975.0,"oi_day_low":2273700.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":26.9,"high":26.9,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":5000,"price":27.25,"orders":1},{"quantity":6250,"price":27.2,"orders":1},{"quantity":5000,"price":26.85,"orders":1},{"quantity":1250,"price":25.8,"orders":1},{"quantity":12500,"price":25.6,"orders":1}],"sell":[{"quantity":6250,"price":29.8,"orders":1},{"quantity":5000,"price":30.05,"orders":1},{"quantity":3750,"price":30.1,"orders":1},{"quantity":6250,"price":30.35,"orders":1},{"quantity":12500,"price":31.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+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":107500.0,"total_sell_quantity":113750.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.6,"last_trade_time":"1754990636000","oi_day_high":237500.0,"oi_day_low":237500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":29.15,"high":35.0,"low":22.25,"close":23.3},"depth":{"buy":[{"quantity":400,"price":22.3,"orders":1},{"quantity":400,"price":22.25,"orders":1},{"quantity":400,"price":22.0,"orders":1},{"quantity":800,"price":21.95,"orders":2},{"quantity":400,"price":21.9,"orders":1}],"sell":[{"quantity":400,"price":23.55,"orders":1},{"quantity":400,"price":23.6,"orders":1},{"quantity":400,"price":23.65,"orders":1},{"quantity":800,"price":23.7,"orders":2},{"quantity":400,"price":23.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":23.3,"volume":485600,"average_price":29.32,"oi":160400.0,"net_change":-3.5,"total_buy_quantity":84800.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1755165594423","oi_day_high":186800.0,"oi_day_low":157200.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":17.3,"high":20.35,"low":16.9,"close":19.7},"depth":{"buy":[{"quantity":1275,"price":19.75,"orders":1},{"quantity":2550,"price":19.7,"orders":2},{"quantity":1275,"price":19.6,"orders":1},{"quantity":1275,"price":19.55,"orders":1},{"quantity":1275,"price":19.5,"orders":1}],"sell":[{"quantity":1275,"price":19.95,"orders":1},{"quantity":1275,"price":20.0,"orders":1},{"quantity":1275,"price":20.05,"orders":1},{"quantity":1275,"price":20.4,"orders":1},{"quantity":10200,"price":20.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":19.7,"volume":436050,"average_price":18.8,"oi":2931225.0,"net_change":2.4,"total_buy_quantity":239700.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1755165555125","oi_day_high":2960550.0,"oi_day_low":2926125.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":3.3,"high":4.15,"low":2.05,"close":2.5},"depth":{"buy":[{"quantity":2000,"price":2.45,"orders":2},{"quantity":5000,"price":2.4,"orders":5},{"quantity":6000,"price":2.35,"orders":6},{"quantity":4000,"price":2.3,"orders":4},{"quantity":7000,"price":2.25,"orders":3}],"sell":[{"quantity":1000,"price":2.6,"orders":1},{"quantity":2000,"price":2.65,"orders":2},{"quantity":6000,"price":2.7,"orders":5},{"quantity":5000,"price":2.75,"orders":4},{"quantity":5000,"price":2.8,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":2.5,"volume":1109000,"average_price":3.24,"oi":593000.0,"net_change":-0.75,"total_buy_quantity":350000.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1755165574512","oi_day_high":594000.0,"oi_day_low":509000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":19.95,"high":23.9,"low":4.25,"close":4.5},"depth":{"buy":[{"quantity":1250,"price":4.55,"orders":1},{"quantity":1250,"price":4.5,"orders":1},{"quantity":2500,"price":4.45,"orders":2},{"quantity":2500,"price":4.4,"orders":2},{"quantity":5000,"price":4.35,"orders":4}],"sell":[{"quantity":1250,"price":4.65,"orders":1},{"quantity":2500,"price":4.7,"orders":2},{"quantity":3750,"price":4.75,"orders":3},{"quantity":5000,"price":4.8,"orders":4},{"quantity":5000,"price":4.85,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":4.5,"volume":11247500,"average_price":9.96,"oi":1780000.0,"net_change":-6.95,"total_buy_quantity":662500.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1755165572643","oi_day_high":1882500.0,"oi_day_low":606250.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":75.0,"high":76.65,"low":53.0,"close":71.0},"depth":{"buy":[{"quantity":175,"price":68.55,"orders":1},{"quantity":175,"price":68.5,"orders":1},{"quantity":175,"price":68.4,"orders":1},{"quantity":175,"price":68.35,"orders":1},{"quantity":175,"price":68.3,"orders":1}],"sell":[{"quantity":175,"price":71.5,"orders":1},{"quantity":175,"price":74.4,"orders":1},{"quantity":350,"price":74.45,"orders":2},{"quantity":175,"price":74.5,"orders":1},{"quantity":175,"price":74.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":71.0,"volume":8575,"average_price":65.62,"oi":35175.0,"net_change":-3.3,"total_buy_quantity":56350.0,"total_sell_quantity":28175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.2,"last_trade_time":"1755165525151","oi_day_high":35350.0,"oi_day_low":33950.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":11.85,"high":16.0,"low":11.0,"close":11.2},"depth":{"buy":[{"quantity":425,"price":10.75,"orders":1},{"quantity":425,"price":10.7,"orders":1},{"quantity":1275,"price":10.65,"orders":1},{"quantity":425,"price":10.55,"orders":1},{"quantity":425,"price":10.5,"orders":1}],"sell":[{"quantity":425,"price":11.3,"orders":1},{"quantity":425,"price":11.4,"orders":1},{"quantity":425,"price":12.65,"orders":1},{"quantity":850,"price":12.7,"orders":1},{"quantity":425,"price":13.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":11.2,"volume":159800,"average_price":13.24,"oi":123675.0,"net_change":-0.6,"total_buy_quantity":112625.0,"total_sell_quantity":90100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1755165595192","oi_day_high":125375.0,"oi_day_low":106250.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":27.25,"high":29.1,"low":19.5,"close":19.8},"depth":{"buy":[{"quantity":900,"price":19.25,"orders":2},{"quantity":450,"price":19.15,"orders":1},{"quantity":450,"price":16.8,"orders":1},{"quantity":1800,"price":16.75,"orders":2},{"quantity":4500,"price":16.7,"orders":1}],"sell":[{"quantity":450,"price":20.45,"orders":1},{"quantity":450,"price":20.5,"orders":1},{"quantity":450,"price":20.85,"orders":1},{"quantity":450,"price":20.9,"orders":1},{"quantity":450,"price":20.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":19.8,"volume":148050,"average_price":23.52,"oi":148950.0,"net_change":-7.5,"total_buy_quantity":99900.0,"total_sell_quantity":75150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.4,"last_trade_time":"1755165574458","oi_day_high":152100.0,"oi_day_low":145350.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":22.35,"high":23.25,"low":17.1,"close":19.0},"depth":{"buy":[{"quantity":700,"price":19.45,"orders":1},{"quantity":700,"price":19.0,"orders":1},{"quantity":1400,"price":18.8,"orders":1},{"quantity":700,"price":18.75,"orders":1},{"quantity":5600,"price":18.65,"orders":1}],"sell":[{"quantity":700,"price":20.15,"orders":1},{"quantity":700,"price":20.3,"orders":1},{"quantity":700,"price":21.1,"orders":1},{"quantity":1400,"price":21.25,"orders":1},{"quantity":5600,"price":21.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":19.0,"volume":210700,"average_price":20.23,"oi":343700.0,"net_change":-2.9,"total_buy_quantity":118300.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1755165598223","oi_day_high":370300.0,"oi_day_low":340200.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":8.4,"high":10.55,"low":7.7,"close":7.9},"depth":{"buy":[{"quantity":22325,"price":7.8,"orders":4},{"quantity":475,"price":7.75,"orders":1},{"quantity":2850,"price":7.7,"orders":4},{"quantity":475,"price":7.65,"orders":1},{"quantity":1425,"price":7.6,"orders":3}],"sell":[{"quantity":1900,"price":7.9,"orders":3},{"quantity":950,"price":7.95,"orders":2},{"quantity":3800,"price":8.0,"orders":4},{"quantity":2375,"price":8.05,"orders":4},{"quantity":950,"price":8.1,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":7.9,"volume":1274425,"average_price":8.92,"oi":1032175.0,"net_change":-0.4,"total_buy_quantity":348650.0,"total_sell_quantity":181925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1755165597282","oi_day_high":1154725.0,"oi_day_low":1027425.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":1.65,"high":2.35,"low":1.65,"close":2.1},"depth":{"buy":[{"quantity":13950,"price":2.05,"orders":2},{"quantity":292950,"price":2.0,"orders":11},{"quantity":27900,"price":1.95,"orders":4},{"quantity":104625,"price":1.9,"orders":8},{"quantity":27900,"price":1.85,"orders":3}],"sell":[{"quantity":27900,"price":2.1,"orders":4},{"quantity":76725,"price":2.15,"orders":11},{"quantity":69750,"price":2.2,"orders":8},{"quantity":146475,"price":2.25,"orders":8},{"quantity":104625,"price":2.3,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":2.1,"volume":11690100,"average_price":2.0,"oi":8990775.0,"net_change":0.75,"total_buy_quantity":4429125.0,"total_sell_quantity":1820475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755165594368","oi_day_high":9423225.0,"oi_day_low":8990775.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":268.95,"high":333.0,"low":222.45,"close":246.0},"depth":{"buy":[{"quantity":75,"price":217.0,"orders":1},{"quantity":150,"price":216.95,"orders":2},{"quantity":525,"price":216.9,"orders":2},{"quantity":375,"price":216.8,"orders":1},{"quantity":1200,"price":208.2,"orders":1}],"sell":[{"quantity":75,"price":249.65,"orders":1},{"quantity":75,"price":249.7,"orders":1},{"quantity":75,"price":249.8,"orders":1},{"quantity":75,"price":249.85,"orders":1},{"quantity":75,"price":258.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":246.0,"volume":57375,"average_price":269.04,"oi":26025.0,"net_change":-0.8,"total_buy_quantity":34125.0,"total_sell_quantity":10950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":574.35,"last_trade_time":"1755165554262","oi_day_high":32400.0,"oi_day_low":25350.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.95,"high":1.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":162000,"price":0.7,"orders":8},{"quantity":391500,"price":0.65,"orders":19},{"quantity":243000,"price":0.6,"orders":10},{"quantity":391500,"price":0.55,"orders":8},{"quantity":162000,"price":0.5,"orders":9}],"sell":[{"quantity":202500,"price":0.75,"orders":14},{"quantity":135000,"price":0.8,"orders":8},{"quantity":94500,"price":0.85,"orders":6},{"quantity":283500,"price":0.9,"orders":9},{"quantity":135000,"price":0.95,"orders":8}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":0.7,"volume":12784500,"average_price":0.82,"oi":7965000.0,"net_change":-1.15,"total_buy_quantity":3429000.0,"total_sell_quantity":3253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1755165581047","oi_day_high":7978500.0,"oi_day_low":6318000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":310.75,"high":310.75,"low":310.75,"close":310.75},"depth":{"buy":[{"quantity":175,"price":316.25,"orders":1},{"quantity":875,"price":316.2,"orders":1},{"quantity":700,"price":314.45,"orders":1},{"quantity":1750,"price":310.8,"orders":1},{"quantity":1750,"price":302.85,"orders":1}],"sell":[{"quantity":350,"price":358.85,"orders":2},{"quantity":175,"price":359.3,"orders":1},{"quantity":700,"price":359.35,"orders":1},{"quantity":875,"price":363.75,"orders":1},{"quantity":1750,"price":370.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":310.75,"volume":0,"average_price":0.0,"oi":13650.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":12425.0,"lower_circuit_limit":100.55,"upper_circuit_limit":520.95,"last_trade_time":"1755076846000","oi_day_high":14175.0,"oi_day_low":13650.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":2.5,"high":2.7,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":1000,"price":2.05,"orders":1},{"quantity":4000,"price":2.0,"orders":4},{"quantity":1000,"price":1.95,"orders":1},{"quantity":2000,"price":1.9,"orders":2},{"quantity":4000,"price":1.85,"orders":3}],"sell":[{"quantity":2000,"price":2.2,"orders":2},{"quantity":1000,"price":2.25,"orders":1},{"quantity":2000,"price":2.3,"orders":2},{"quantity":2000,"price":2.35,"orders":2},{"quantity":2000,"price":2.4,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":2.35,"volume":48000,"average_price":2.14,"oi":228000.0,"net_change":0.45,"total_buy_quantity":191000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1755163932062","oi_day_high":228000.0,"oi_day_low":207000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":750,"price":215.25,"orders":1},{"quantity":1000,"price":215.2,"orders":1},{"quantity":1250,"price":210.55,"orders":1},{"quantity":2500,"price":205.5,"orders":1},{"quantity":2500,"price":202.2,"orders":1}],"sell":[{"quantity":1500,"price":237.25,"orders":2},{"quantity":1000,"price":237.3,"orders":1},{"quantity":2500,"price":245.3,"orders":1},{"quantity":2500,"price":248.85,"orders":1},{"quantity":7500,"price":274.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+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":15500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":108.65,"upper_circuit_limit":317.35,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":396.45,"high":400.0,"low":301.0,"close":375.75},"depth":{"buy":[{"quantity":50,"price":361.85,"orders":1},{"quantity":50,"price":361.75,"orders":1},{"quantity":50,"price":329.95,"orders":1},{"quantity":350,"price":329.9,"orders":2},{"quantity":600,"price":324.5,"orders":2}],"sell":[{"quantity":50,"price":398.6,"orders":1},{"quantity":50,"price":398.65,"orders":1},{"quantity":50,"price":398.7,"orders":1},{"quantity":150,"price":398.75,"orders":3},{"quantity":50,"price":398.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":375.75,"volume":29550,"average_price":354.08,"oi":118900.0,"net_change":34.95,"total_buy_quantity":5250.0,"total_sell_quantity":3900.0,"lower_circuit_limit":8.05,"upper_circuit_limit":673.55,"last_trade_time":"1755165559632","oi_day_high":119300.0,"oi_day_low":118400.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":7.85,"high":14.65,"low":7.5,"close":14.15},"depth":{"buy":[{"quantity":1975,"price":14.05,"orders":1},{"quantity":1975,"price":14.0,"orders":1},{"quantity":1975,"price":13.65,"orders":1},{"quantity":11850,"price":13.6,"orders":2},{"quantity":13825,"price":13.55,"orders":2}],"sell":[{"quantity":1975,"price":14.2,"orders":1},{"quantity":1975,"price":14.25,"orders":1},{"quantity":1975,"price":14.3,"orders":1},{"quantity":3950,"price":14.35,"orders":2},{"quantity":1975,"price":14.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":14.15,"volume":969725,"average_price":11.87,"oi":991450.0,"net_change":2.8,"total_buy_quantity":361425.0,"total_sell_quantity":209350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1755165521772","oi_day_high":993425.0,"oi_day_low":847275.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":110.5,"high":124.85,"low":106.6,"close":118.95},"depth":{"buy":[{"quantity":425,"price":117.85,"orders":1},{"quantity":425,"price":117.8,"orders":1},{"quantity":425,"price":117.75,"orders":1},{"quantity":1275,"price":115.75,"orders":1},{"quantity":425,"price":115.1,"orders":1}],"sell":[{"quantity":850,"price":127.95,"orders":2},{"quantity":1700,"price":128.0,"orders":1},{"quantity":425,"price":128.1,"orders":1},{"quantity":425,"price":128.15,"orders":1},{"quantity":425,"price":128.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":118.95,"volume":23800,"average_price":113.25,"oi":160225.0,"net_change":13.45,"total_buy_quantity":31450.0,"total_sell_quantity":38675.0,"lower_circuit_limit":45.35,"upper_circuit_limit":165.65,"last_trade_time":"1755164895676","oi_day_high":167025.0,"oi_day_low":159375.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":69.85,"high":82.85,"low":65.0,"close":81.55},"depth":{"buy":[{"quantity":225,"price":86.25,"orders":1},{"quantity":225,"price":86.2,"orders":1},{"quantity":3375,"price":76.2,"orders":1},{"quantity":900,"price":62.25,"orders":1},{"quantity":1125,"price":61.7,"orders":1}],"sell":[{"quantity":225,"price":89.0,"orders":1},{"quantity":225,"price":89.05,"orders":1},{"quantity":3375,"price":103.05,"orders":1},{"quantity":2025,"price":103.15,"orders":1},{"quantity":9000,"price":117.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":81.55,"volume":7200,"average_price":73.1,"oi":67275.0,"net_change":8.05,"total_buy_quantity":25200.0,"total_sell_quantity":15750.0,"lower_circuit_limit":7.6,"upper_circuit_limit":139.4,"last_trade_time":"1755160897385","oi_day_high":67725.0,"oi_day_low":64125.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":13.15,"high":17.0,"low":13.15,"close":16.0},"depth":{"buy":[{"quantity":3175,"price":16.2,"orders":1},{"quantity":3175,"price":16.15,"orders":1},{"quantity":3175,"price":16.05,"orders":1},{"quantity":6350,"price":16.0,"orders":2},{"quantity":3175,"price":15.6,"orders":1}],"sell":[{"quantity":3175,"price":18.9,"orders":1},{"quantity":3175,"price":19.5,"orders":1},{"quantity":6350,"price":19.8,"orders":1},{"quantity":6350,"price":27.95,"orders":1},{"quantity":3175,"price":30.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":16.0,"volume":38100,"average_price":16.16,"oi":755650.0,"net_change":1.4,"total_buy_quantity":168275.0,"total_sell_quantity":22225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1755163346174","oi_day_high":784225.0,"oi_day_low":755650.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":2.7,"high":2.7,"low":1.85,"close":2.05},"depth":{"buy":[{"quantity":7200,"price":2.0,"orders":2},{"quantity":18000,"price":1.95,"orders":5},{"quantity":14400,"price":1.9,"orders":4},{"quantity":28800,"price":1.85,"orders":4},{"quantity":118800,"price":1.8,"orders":6}],"sell":[{"quantity":14400,"price":2.1,"orders":4},{"quantity":18000,"price":2.15,"orders":5},{"quantity":14400,"price":2.2,"orders":4},{"quantity":18000,"price":2.25,"orders":5},{"quantity":10800,"price":2.3,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":2.05,"volume":558000,"average_price":2.25,"oi":673200.0,"net_change":-0.5,"total_buy_quantity":799200.0,"total_sell_quantity":662400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1755165543931","oi_day_high":716400.0,"oi_day_low":604800.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.9,"high":1.9,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":157675,"price":1.2,"orders":8},{"quantity":120575,"price":1.15,"orders":8},{"quantity":185500,"price":1.1,"orders":6},{"quantity":157675,"price":1.05,"orders":6},{"quantity":102025,"price":1.0,"orders":6}],"sell":[{"quantity":148400,"price":1.25,"orders":8},{"quantity":74200,"price":1.3,"orders":7},{"quantity":120575,"price":1.35,"orders":5},{"quantity":204050,"price":1.4,"orders":7},{"quantity":129850,"price":1.45,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.25,"volume":6548150,"average_price":1.37,"oi":4090275.0,"net_change":-0.75,"total_buy_quantity":1771525.0,"total_sell_quantity":2448600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755165598147","oi_day_high":4331425.0,"oi_day_low":2995825.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":3.5,"high":4.3,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":7800,"price":2.85,"orders":3},{"quantity":7800,"price":2.8,"orders":3},{"quantity":7800,"price":2.75,"orders":3},{"quantity":26000,"price":2.7,"orders":3},{"quantity":28600,"price":2.65,"orders":4}],"sell":[{"quantity":5200,"price":2.95,"orders":2},{"quantity":2600,"price":3.0,"orders":1},{"quantity":2600,"price":3.05,"orders":1},{"quantity":23400,"price":3.1,"orders":2},{"quantity":5200,"price":3.15,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":2.85,"volume":197600,"average_price":3.42,"oi":577200.0,"net_change":-0.3,"total_buy_quantity":572000.0,"total_sell_quantity":236600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755165264551","oi_day_high":644800.0,"oi_day_low":577200.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":445.0,"high":500.95,"low":413.2,"close":500.95},"depth":{"buy":[{"quantity":100,"price":464.95,"orders":1},{"quantity":100,"price":464.9,"orders":1},{"quantity":1000,"price":461.7,"orders":1},{"quantity":600,"price":407.2,"orders":1},{"quantity":4000,"price":390.85,"orders":1}],"sell":[{"quantity":200,"price":529.8,"orders":2},{"quantity":1000,"price":529.85,"orders":1},{"quantity":800,"price":529.95,"orders":2},{"quantity":100,"price":530.1,"orders":1},{"quantity":1000,"price":530.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":500.95,"volume":1800,"average_price":457.37,"oi":15000.0,"net_change":-1.05,"total_buy_quantity":7300.0,"total_sell_quantity":9600.0,"lower_circuit_limit":230.3,"upper_circuit_limit":773.7,"last_trade_time":"1755157359590","oi_day_high":15500.0,"oi_day_low":14900.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":1.6,"high":4.25,"low":1.55,"close":3.8},"depth":{"buy":[{"quantity":71500,"price":3.75,"orders":12},{"quantity":44000,"price":3.7,"orders":7},{"quantity":27500,"price":3.65,"orders":5},{"quantity":22000,"price":3.6,"orders":3},{"quantity":104500,"price":3.55,"orders":4}],"sell":[{"quantity":44000,"price":3.85,"orders":8},{"quantity":77000,"price":3.9,"orders":9},{"quantity":88000,"price":3.95,"orders":7},{"quantity":38500,"price":4.0,"orders":3},{"quantity":66000,"price":4.05,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":3.8,"volume":17809000,"average_price":3.17,"oi":3091000.0,"net_change":2.2,"total_buy_quantity":1600500.0,"total_sell_quantity":979000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755165579806","oi_day_high":3454000.0,"oi_day_low":2244000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":17.75,"high":23.2,"low":16.65,"close":23.1},"depth":{"buy":[{"quantity":2710,"price":22.25,"orders":2},{"quantity":1355,"price":21.7,"orders":1},{"quantity":1355,"price":21.55,"orders":1},{"quantity":1355,"price":21.5,"orders":1},{"quantity":6775,"price":21.25,"orders":1}],"sell":[{"quantity":1355,"price":22.85,"orders":1},{"quantity":1355,"price":22.9,"orders":1},{"quantity":1355,"price":23.25,"orders":1},{"quantity":1355,"price":23.4,"orders":1},{"quantity":4065,"price":23.45,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":23.1,"volume":318425,"average_price":20.79,"oi":1436300.0,"net_change":2.55,"total_buy_quantity":185635.0,"total_sell_quantity":146340.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.65,"last_trade_time":"1755165599374","oi_day_high":1439010.0,"oi_day_low":1425460.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":38.8,"high":43.4,"low":34.15,"close":43.4},"depth":{"buy":[{"quantity":850,"price":44.35,"orders":1},{"quantity":850,"price":44.3,"orders":1},{"quantity":850,"price":43.85,"orders":1},{"quantity":850,"price":43.8,"orders":1},{"quantity":850,"price":43.45,"orders":1}],"sell":[{"quantity":850,"price":45.1,"orders":1},{"quantity":850,"price":45.15,"orders":1},{"quantity":850,"price":45.2,"orders":1},{"quantity":850,"price":45.25,"orders":1},{"quantity":850,"price":45.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":43.4,"volume":12750,"average_price":38.99,"oi":49300.0,"net_change":4.55,"total_buy_quantity":90950.0,"total_sell_quantity":107100.0,"lower_circuit_limit":2.3,"upper_circuit_limit":75.4,"last_trade_time":"1755163389759","oi_day_high":49300.0,"oi_day_low":45050.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":41.55,"high":43.0,"low":41.55,"close":42.15},"depth":{"buy":[{"quantity":2800,"price":40.0,"orders":2},{"quantity":1400,"price":39.95,"orders":1},{"quantity":1400,"price":39.9,"orders":1},{"quantity":1400,"price":39.25,"orders":1},{"quantity":5600,"price":39.2,"orders":1}],"sell":[{"quantity":1400,"price":40.45,"orders":1},{"quantity":1400,"price":40.7,"orders":1},{"quantity":1400,"price":40.75,"orders":1},{"quantity":1400,"price":42.3,"orders":1},{"quantity":9800,"price":42.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":42.15,"volume":8400,"average_price":42.17,"oi":175000.0,"net_change":6.35,"total_buy_quantity":135800.0,"total_sell_quantity":147000.0,"lower_circuit_limit":12.25,"upper_circuit_limit":59.35,"last_trade_time":"1755150740339","oi_day_high":176400.0,"oi_day_low":175000.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":3000,"price":1.4,"orders":3},{"quantity":3000,"price":1.35,"orders":3},{"quantity":2000,"price":1.3,"orders":2},{"quantity":1000,"price":1.25,"orders":1},{"quantity":2000,"price":1.2,"orders":2}],"sell":[{"quantity":2000,"price":1.6,"orders":2},{"quantity":2000,"price":1.65,"orders":2},{"quantity":1000,"price":1.7,"orders":1},{"quantity":11000,"price":1.75,"orders":4},{"quantity":3000,"price":1.8,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":1.5,"volume":33000,"average_price":1.47,"oi":141000.0,"net_change":0.0,"total_buy_quantity":175000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755165383677","oi_day_high":162000.0,"oi_day_low":141000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":2.3,"high":2.5,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":9400,"price":1.3,"orders":2},{"quantity":117500,"price":1.25,"orders":15},{"quantity":249100,"price":1.2,"orders":16},{"quantity":42300,"price":1.15,"orders":7},{"quantity":197400,"price":1.1,"orders":8}],"sell":[{"quantity":84600,"price":1.35,"orders":9},{"quantity":216200,"price":1.4,"orders":12},{"quantity":159800,"price":1.45,"orders":11},{"quantity":282000,"price":1.5,"orders":6},{"quantity":42300,"price":1.55,"orders":9}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":1.35,"volume":6236900,"average_price":1.63,"oi":5964300.0,"net_change":-1.2,"total_buy_quantity":1029300.0,"total_sell_quantity":2744800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1755165594631","oi_day_high":5969000.0,"oi_day_low":3689500.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":18.0,"high":20.8,"low":10.2,"close":10.2},"depth":{"buy":[{"quantity":350,"price":9.05,"orders":1},{"quantity":350,"price":8.9,"orders":1},{"quantity":350,"price":8.55,"orders":1},{"quantity":700,"price":8.35,"orders":1},{"quantity":350,"price":8.1,"orders":1}],"sell":[{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":10.85,"orders":1},{"quantity":350,"price":10.95,"orders":1},{"quantity":350,"price":11.0,"orders":1},{"quantity":350,"price":11.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":10.2,"volume":26250,"average_price":12.52,"oi":37100.0,"net_change":-5.2,"total_buy_quantity":77000.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.5,"last_trade_time":"1755165562703","oi_day_high":38150.0,"oi_day_low":36400.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":9.0,"high":9.0,"low":6.45,"close":7.0},"depth":{"buy":[{"quantity":8550,"price":6.85,"orders":3},{"quantity":25650,"price":6.8,"orders":8},{"quantity":48450,"price":6.75,"orders":7},{"quantity":22800,"price":6.7,"orders":3},{"quantity":19950,"price":6.65,"orders":3}],"sell":[{"quantity":5700,"price":6.95,"orders":2},{"quantity":25650,"price":7.0,"orders":9},{"quantity":11400,"price":7.05,"orders":3},{"quantity":11400,"price":7.1,"orders":3},{"quantity":8550,"price":7.15,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":7.0,"volume":7689300,"average_price":7.13,"oi":3496950.0,"net_change":-2.2,"total_buy_quantity":641250.0,"total_sell_quantity":806550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1755165599023","oi_day_high":3625200.0,"oi_day_low":2656200.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":98.8,"high":102.0,"low":64.05,"close":64.8},"depth":{"buy":[{"quantity":425,"price":65.0,"orders":1},{"quantity":425,"price":63.55,"orders":1},{"quantity":425,"price":63.5,"orders":1},{"quantity":425,"price":62.65,"orders":1},{"quantity":425,"price":62.6,"orders":1}],"sell":[{"quantity":425,"price":66.05,"orders":1},{"quantity":425,"price":68.05,"orders":1},{"quantity":425,"price":68.1,"orders":1},{"quantity":425,"price":69.0,"orders":1},{"quantity":2975,"price":69.05,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":64.8,"volume":31875,"average_price":71.53,"oi":62900.0,"net_change":-21.6,"total_buy_quantity":62900.0,"total_sell_quantity":51000.0,"lower_circuit_limit":10.15,"upper_circuit_limit":162.65,"last_trade_time":"1755165513576","oi_day_high":63325.0,"oi_day_low":59925.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":7.25,"high":7.4,"low":4.65,"close":6.45},"depth":{"buy":[{"quantity":3125,"price":6.2,"orders":1},{"quantity":3125,"price":6.05,"orders":1},{"quantity":3125,"price":6.0,"orders":1},{"quantity":3125,"price":5.95,"orders":1},{"quantity":3125,"price":5.6,"orders":1}],"sell":[{"quantity":3125,"price":6.4,"orders":1},{"quantity":6250,"price":6.45,"orders":2},{"quantity":9375,"price":6.5,"orders":3},{"quantity":3125,"price":6.55,"orders":1},{"quantity":6250,"price":6.6,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":6.45,"volume":2059375,"average_price":5.9,"oi":1062500.0,"net_change":-0.85,"total_buy_quantity":456250.0,"total_sell_quantity":306250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1755165466419","oi_day_high":1128125.0,"oi_day_low":818750.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":60.0,"high":83.0,"low":60.0,"close":77.85},"depth":{"buy":[{"quantity":500,"price":75.65,"orders":1},{"quantity":500,"price":75.6,"orders":1},{"quantity":500,"price":75.55,"orders":1},{"quantity":500,"price":75.5,"orders":1},{"quantity":500,"price":75.45,"orders":1}],"sell":[{"quantity":500,"price":78.85,"orders":1},{"quantity":1500,"price":78.9,"orders":3},{"quantity":500,"price":79.45,"orders":1},{"quantity":500,"price":79.5,"orders":1},{"quantity":500,"price":81.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":77.85,"volume":17500,"average_price":72.15,"oi":93000.0,"net_change":16.6,"total_buy_quantity":78000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":16.45,"upper_circuit_limit":106.05,"last_trade_time":"1755165547755","oi_day_high":96000.0,"oi_day_low":93000.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.85,"high":4.0,"low":3.3,"close":3.5},"depth":{"buy":[{"quantity":33750,"price":3.4,"orders":5},{"quantity":27000,"price":3.35,"orders":4},{"quantity":40500,"price":3.3,"orders":3},{"quantity":67500,"price":3.25,"orders":3},{"quantity":13500,"price":3.2,"orders":2}],"sell":[{"quantity":20250,"price":3.55,"orders":3},{"quantity":20250,"price":3.6,"orders":3},{"quantity":40500,"price":3.65,"orders":3},{"quantity":6750,"price":3.7,"orders":1},{"quantity":60750,"price":3.75,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.5,"volume":843750,"average_price":3.68,"oi":1525500.0,"net_change":-0.2,"total_buy_quantity":1046250.0,"total_sell_quantity":1046250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1755165542528","oi_day_high":1701000.0,"oi_day_low":1512000.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":19.95,"high":22.35,"low":12.65,"close":21.7},"depth":{"buy":[{"quantity":375,"price":20.2,"orders":1},{"quantity":375,"price":20.15,"orders":1},{"quantity":375,"price":19.9,"orders":1},{"quantity":375,"price":19.85,"orders":1},{"quantity":375,"price":17.9,"orders":1}],"sell":[{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":23.6,"orders":1},{"quantity":7500,"price":24.1,"orders":1},{"quantity":375,"price":24.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":21.7,"volume":20625,"average_price":17.73,"oi":23625.0,"net_change":11.2,"total_buy_quantity":116625.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1755165366465","oi_day_high":25500.0,"oi_day_low":21375.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":6.45,"high":6.8,"low":4.65,"close":5.7},"depth":{"buy":[{"quantity":725,"price":5.65,"orders":1},{"quantity":725,"price":5.55,"orders":1},{"quantity":725,"price":5.45,"orders":1},{"quantity":725,"price":5.4,"orders":1},{"quantity":725,"price":5.35,"orders":1}],"sell":[{"quantity":1450,"price":6.8,"orders":1},{"quantity":1450,"price":7.0,"orders":1},{"quantity":725,"price":7.05,"orders":1},{"quantity":725,"price":9.0,"orders":1},{"quantity":25375,"price":11.0,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":5.7,"volume":29725,"average_price":5.5,"oi":492275.0,"net_change":-0.75,"total_buy_quantity":12325.0,"total_sell_quantity":42775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1755165166245","oi_day_high":521275.0,"oi_day_low":492275.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":2.3,"high":2.5,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":14625,"price":2.0,"orders":5},{"quantity":26325,"price":1.95,"orders":7},{"quantity":32175,"price":1.9,"orders":7},{"quantity":17550,"price":1.85,"orders":5},{"quantity":70200,"price":1.8,"orders":3}],"sell":[{"quantity":20475,"price":2.1,"orders":7},{"quantity":23400,"price":2.15,"orders":5},{"quantity":20475,"price":2.2,"orders":6},{"quantity":23400,"price":2.25,"orders":5},{"quantity":35100,"price":2.3,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":2.05,"volume":453375,"average_price":2.13,"oi":965250.0,"net_change":-0.3,"total_buy_quantity":573300.0,"total_sell_quantity":596700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1755165563370","oi_day_high":991575.0,"oi_day_low":927225.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":88.0,"high":88.0,"low":62.0,"close":78.4},"depth":{"buy":[{"quantity":100,"price":75.3,"orders":1},{"quantity":200,"price":75.25,"orders":1},{"quantity":100,"price":73.85,"orders":1},{"quantity":200,"price":73.8,"orders":1},{"quantity":100,"price":73.4,"orders":1}],"sell":[{"quantity":100,"price":76.8,"orders":1},{"quantity":100,"price":76.85,"orders":1},{"quantity":100,"price":78.4,"orders":1},{"quantity":300,"price":78.45,"orders":3},{"quantity":100,"price":78.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":78.4,"volume":152100,"average_price":76.13,"oi":131800.0,"net_change":-15.8,"total_buy_quantity":26000.0,"total_sell_quantity":10700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.85,"last_trade_time":"1755165591149","oi_day_high":140900.0,"oi_day_low":129400.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":18.55,"high":23.5,"low":17.7,"close":20.25},"depth":{"buy":[{"quantity":825,"price":19.95,"orders":1},{"quantity":825,"price":19.9,"orders":1},{"quantity":1650,"price":19.85,"orders":2},{"quantity":825,"price":19.8,"orders":1},{"quantity":825,"price":19.35,"orders":1}],"sell":[{"quantity":825,"price":20.25,"orders":1},{"quantity":825,"price":20.3,"orders":1},{"quantity":825,"price":20.45,"orders":1},{"quantity":825,"price":20.5,"orders":1},{"quantity":825,"price":21.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":20.25,"volume":227700,"average_price":20.87,"oi":438900.0,"net_change":1.9,"total_buy_quantity":110550.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1755165571845","oi_day_high":478500.0,"oi_day_low":433950.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":40.05,"high":53.95,"low":33.0,"close":52.7},"depth":{"buy":[{"quantity":175,"price":52.75,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":52.65,"orders":1},{"quantity":1925,"price":52.6,"orders":2},{"quantity":175,"price":50.85,"orders":1}],"sell":[{"quantity":9100,"price":53.2,"orders":3},{"quantity":350,"price":54.0,"orders":2},{"quantity":175,"price":54.6,"orders":1},{"quantity":175,"price":54.65,"orders":1},{"quantity":175,"price":55.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":52.7,"volume":1247750,"average_price":43.37,"oi":858900.0,"net_change":10.45,"total_buy_quantity":78050.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.2,"last_trade_time":"1755165571827","oi_day_high":859775.0,"oi_day_low":630350.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":57.0,"high":62.0,"low":43.9,"close":49.2},"depth":{"buy":[{"quantity":250,"price":49.2,"orders":1},{"quantity":250,"price":47.15,"orders":1},{"quantity":500,"price":47.1,"orders":2},{"quantity":250,"price":47.05,"orders":1},{"quantity":500,"price":47.0,"orders":1}],"sell":[{"quantity":750,"price":51.0,"orders":1},{"quantity":250,"price":51.35,"orders":1},{"quantity":2000,"price":51.4,"orders":2},{"quantity":250,"price":51.45,"orders":1},{"quantity":250,"price":51.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":49.2,"volume":381250,"average_price":51.61,"oi":261500.0,"net_change":-10.15,"total_buy_quantity":71500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.0,"last_trade_time":"1755165599013","oi_day_high":268000.0,"oi_day_low":226500.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.25,"high":2.2,"low":1.05,"close":1.35},"depth":{"buy":[{"quantity":105075,"price":1.3,"orders":5},{"quantity":175125,"price":1.25,"orders":4},{"quantity":163450,"price":1.2,"orders":5},{"quantity":93400,"price":1.15,"orders":3},{"quantity":175125,"price":1.1,"orders":5}],"sell":[{"quantity":11675,"price":1.4,"orders":1},{"quantity":81725,"price":1.45,"orders":7},{"quantity":70050,"price":1.5,"orders":3},{"quantity":245175,"price":1.55,"orders":5},{"quantity":35025,"price":1.6,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.35,"volume":10986175,"average_price":1.54,"oi":1587800.0,"net_change":0.15,"total_buy_quantity":1611150.0,"total_sell_quantity":1284250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755165571249","oi_day_high":2626875.0,"oi_day_low":1529425.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":24.8,"high":24.8,"low":15.7,"close":17.65},"depth":{"buy":[{"quantity":675,"price":17.7,"orders":1},{"quantity":2025,"price":17.65,"orders":3},{"quantity":2025,"price":17.6,"orders":3},{"quantity":1350,"price":17.55,"orders":2},{"quantity":675,"price":17.5,"orders":1}],"sell":[{"quantity":2025,"price":18.05,"orders":3},{"quantity":675,"price":18.15,"orders":1},{"quantity":1350,"price":18.2,"orders":2},{"quantity":675,"price":18.25,"orders":1},{"quantity":675,"price":18.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":17.65,"volume":789750,"average_price":18.81,"oi":608175.0,"net_change":-6.85,"total_buy_quantity":456300.0,"total_sell_quantity":336150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1755165597377","oi_day_high":658800.0,"oi_day_low":608175.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":42.8,"high":43.6,"low":36.65,"close":38.35},"depth":{"buy":[{"quantity":1700,"price":37.65,"orders":1},{"quantity":1700,"price":37.6,"orders":1},{"quantity":17000,"price":36.05,"orders":1},{"quantity":11900,"price":35.95,"orders":2},{"quantity":8500,"price":35.7,"orders":1}],"sell":[{"quantity":1700,"price":39.0,"orders":1},{"quantity":1700,"price":39.05,"orders":1},{"quantity":1700,"price":39.1,"orders":1},{"quantity":1700,"price":39.15,"orders":1},{"quantity":1700,"price":40.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":38.35,"volume":79900,"average_price":40.77,"oi":195500.0,"net_change":2.05,"total_buy_quantity":130900.0,"total_sell_quantity":154700.0,"lower_circuit_limit":11.0,"upper_circuit_limit":61.6,"last_trade_time":"1755163271370","oi_day_high":205700.0,"oi_day_low":193800.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":75000,"price":0.95,"orders":6},{"quantity":80000,"price":0.9,"orders":8},{"quantity":55000,"price":0.85,"orders":4},{"quantity":25000,"price":0.8,"orders":4},{"quantity":30000,"price":0.75,"orders":5}],"sell":[{"quantity":25000,"price":1.0,"orders":3},{"quantity":85000,"price":1.05,"orders":11},{"quantity":65000,"price":1.1,"orders":8},{"quantity":70000,"price":1.15,"orders":6},{"quantity":35000,"price":1.2,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":1.0,"volume":1425000,"average_price":1.03,"oi":1345000.0,"net_change":-0.25,"total_buy_quantity":1680000.0,"total_sell_quantity":965000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755165540043","oi_day_high":1380000.0,"oi_day_low":1135000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":3.55,"high":4.4,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":2500,"price":2.8,"orders":1},{"quantity":2500,"price":2.75,"orders":1},{"quantity":7500,"price":2.7,"orders":3},{"quantity":5000,"price":2.65,"orders":2},{"quantity":7500,"price":2.6,"orders":3}],"sell":[{"quantity":10000,"price":2.95,"orders":4},{"quantity":10000,"price":3.0,"orders":3},{"quantity":12500,"price":3.05,"orders":4},{"quantity":10000,"price":3.1,"orders":3},{"quantity":5000,"price":3.15,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":2.8,"volume":645000,"average_price":3.59,"oi":615000.0,"net_change":-0.95,"total_buy_quantity":422500.0,"total_sell_quantity":702500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1755165565946","oi_day_high":615000.0,"oi_day_low":442500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.05,"high":3.25,"low":2.45,"close":2.7},"depth":{"buy":[{"quantity":26000,"price":2.55,"orders":5},{"quantity":20800,"price":2.5,"orders":4},{"quantity":26000,"price":2.45,"orders":5},{"quantity":62400,"price":2.4,"orders":5},{"quantity":20800,"price":2.35,"orders":4}],"sell":[{"quantity":10400,"price":2.65,"orders":2},{"quantity":31200,"price":2.7,"orders":6},{"quantity":26000,"price":2.75,"orders":5},{"quantity":67600,"price":2.8,"orders":6},{"quantity":15600,"price":2.85,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":2.7,"volume":821600,"average_price":2.78,"oi":1424800.0,"net_change":-0.4,"total_buy_quantity":878800.0,"total_sell_quantity":1170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1755165592182","oi_day_high":1554800.0,"oi_day_low":1414400.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":5.2,"high":10.35,"low":5.2,"close":8.55},"depth":{"buy":[{"quantity":1150,"price":8.45,"orders":1},{"quantity":3450,"price":8.4,"orders":3},{"quantity":4600,"price":8.35,"orders":4},{"quantity":3450,"price":8.3,"orders":3},{"quantity":3450,"price":8.25,"orders":3}],"sell":[{"quantity":4600,"price":8.55,"orders":4},{"quantity":8050,"price":8.6,"orders":7},{"quantity":4600,"price":8.65,"orders":4},{"quantity":2300,"price":8.7,"orders":1},{"quantity":10350,"price":8.75,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":8.55,"volume":5606250,"average_price":8.74,"oi":3124550.0,"net_change":3.7,"total_buy_quantity":431250.0,"total_sell_quantity":319700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1755165590896","oi_day_high":3253350.0,"oi_day_low":3015300.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":30.0,"high":31.95,"low":20.6,"close":20.9},"depth":{"buy":[{"quantity":325,"price":19.95,"orders":1},{"quantity":325,"price":19.9,"orders":1},{"quantity":325,"price":19.8,"orders":1},{"quantity":325,"price":19.75,"orders":1},{"quantity":975,"price":19.35,"orders":1}],"sell":[{"quantity":325,"price":21.75,"orders":1},{"quantity":325,"price":21.8,"orders":1},{"quantity":325,"price":22.65,"orders":1},{"quantity":325,"price":22.7,"orders":1},{"quantity":325,"price":23.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":20.9,"volume":24375,"average_price":24.41,"oi":63375.0,"net_change":-7.35,"total_buy_quantity":88400.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.2,"last_trade_time":"1755165432285","oi_day_high":73125.0,"oi_day_low":63375.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":1.45,"high":1.9,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":52500,"price":1.35,"orders":8},{"quantity":105000,"price":1.3,"orders":6},{"quantity":30000,"price":1.25,"orders":4},{"quantity":52500,"price":1.2,"orders":5},{"quantity":15000,"price":1.15,"orders":3}],"sell":[{"quantity":56250,"price":1.45,"orders":10},{"quantity":78750,"price":1.5,"orders":8},{"quantity":48750,"price":1.55,"orders":7},{"quantity":30000,"price":1.6,"orders":6},{"quantity":41250,"price":1.65,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":1.4,"volume":1818750,"average_price":1.54,"oi":2992500.0,"net_change":-0.1,"total_buy_quantity":832500.0,"total_sell_quantity":1256250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755165561961","oi_day_high":3026250.0,"oi_day_low":2868750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":19.0,"high":19.85,"low":14.9,"close":15.4},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":2},{"quantity":1500,"price":15.25,"orders":3},{"quantity":1500,"price":15.2,"orders":3},{"quantity":1000,"price":15.15,"orders":2},{"quantity":2000,"price":15.1,"orders":3}],"sell":[{"quantity":500,"price":15.5,"orders":1},{"quantity":1500,"price":15.55,"orders":3},{"quantity":3500,"price":15.6,"orders":4},{"quantity":1500,"price":15.65,"orders":3},{"quantity":3500,"price":15.7,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":15.4,"volume":3619000,"average_price":16.4,"oi":2724500.0,"net_change":-3.1,"total_buy_quantity":195500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1755165598428","oi_day_high":2727500.0,"oi_day_low":2302500.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":27.75,"high":28.9,"low":20.0,"close":21.6},"depth":{"buy":[{"quantity":625,"price":21.55,"orders":1},{"quantity":625,"price":21.5,"orders":1},{"quantity":625,"price":21.45,"orders":1},{"quantity":625,"price":21.4,"orders":1},{"quantity":625,"price":21.3,"orders":1}],"sell":[{"quantity":625,"price":22.35,"orders":1},{"quantity":625,"price":22.45,"orders":1},{"quantity":7500,"price":22.5,"orders":1},{"quantity":625,"price":22.75,"orders":1},{"quantity":1875,"price":22.8,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":21.6,"volume":372500,"average_price":22.65,"oi":96250.0,"net_change":-19.15,"total_buy_quantity":116875.0,"total_sell_quantity":108125.0,"lower_circuit_limit":1.95,"upper_circuit_limit":79.55,"last_trade_time":"1755165569914","oi_day_high":111875.0,"oi_day_low":48125.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":23.85,"high":32.2,"low":22.1,"close":30.75},"depth":{"buy":[{"quantity":1375,"price":30.6,"orders":1},{"quantity":1375,"price":30.55,"orders":1},{"quantity":1375,"price":30.5,"orders":1},{"quantity":1375,"price":30.45,"orders":1},{"quantity":6875,"price":29.2,"orders":1}],"sell":[{"quantity":1375,"price":31.65,"orders":1},{"quantity":1375,"price":31.7,"orders":1},{"quantity":1375,"price":31.75,"orders":1},{"quantity":2750,"price":31.8,"orders":2},{"quantity":1375,"price":31.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":30.75,"volume":42625,"average_price":27.46,"oi":189750.0,"net_change":3.05,"total_buy_quantity":103125.0,"total_sell_quantity":130625.0,"lower_circuit_limit":6.15,"upper_circuit_limit":49.25,"last_trade_time":"1755165569013","oi_day_high":199375.0,"oi_day_low":189750.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":9.25,"high":10.6,"low":6.35,"close":6.7},"depth":{"buy":[{"quantity":1200,"price":6.5,"orders":2},{"quantity":600,"price":6.35,"orders":1},{"quantity":600,"price":6.25,"orders":1},{"quantity":600,"price":6.2,"orders":1},{"quantity":600,"price":6.1,"orders":1}],"sell":[{"quantity":1200,"price":6.65,"orders":2},{"quantity":1200,"price":6.7,"orders":2},{"quantity":1200,"price":6.75,"orders":2},{"quantity":600,"price":6.8,"orders":1},{"quantity":600,"price":6.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":6.7,"volume":323400,"average_price":7.56,"oi":364800.0,"net_change":-2.8,"total_buy_quantity":320400.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1755165531442","oi_day_high":381000.0,"oi_day_low":360600.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":9.55,"high":9.6,"low":7.5,"close":9.5},"depth":{"buy":[{"quantity":5250,"price":9.45,"orders":2},{"quantity":875,"price":7.6,"orders":1},{"quantity":26250,"price":7.55,"orders":1},{"quantity":875,"price":7.25,"orders":1},{"quantity":875,"price":7.2,"orders":1}],"sell":[{"quantity":875,"price":9.8,"orders":1},{"quantity":875,"price":9.85,"orders":1},{"quantity":875,"price":9.95,"orders":1},{"quantity":1750,"price":10.0,"orders":1},{"quantity":875,"price":10.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":9.5,"volume":63000,"average_price":8.74,"oi":419125.0,"net_change":-0.4,"total_buy_quantity":161875.0,"total_sell_quantity":111125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1755165567702","oi_day_high":427000.0,"oi_day_low":413000.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":72.9,"high":136.1,"low":72.6,"close":99.45},"depth":{"buy":[{"quantity":50,"price":97.25,"orders":1},{"quantity":50,"price":97.2,"orders":1},{"quantity":50,"price":96.9,"orders":1},{"quantity":50,"price":96.85,"orders":1},{"quantity":50,"price":96.5,"orders":1}],"sell":[{"quantity":50,"price":103.85,"orders":1},{"quantity":50,"price":103.9,"orders":1},{"quantity":50,"price":104.9,"orders":1},{"quantity":50,"price":104.95,"orders":1},{"quantity":50,"price":105.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":99.45,"volume":107400,"average_price":107.49,"oi":23900.0,"net_change":28.25,"total_buy_quantity":5450.0,"total_sell_quantity":4550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.95,"last_trade_time":"1755165586525","oi_day_high":29100.0,"oi_day_low":23350.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":31.1,"high":34.1,"low":30.45,"close":31.85},"depth":{"buy":[{"quantity":1700,"price":31.85,"orders":1},{"quantity":1700,"price":31.8,"orders":1},{"quantity":1700,"price":31.75,"orders":1},{"quantity":1700,"price":31.0,"orders":1},{"quantity":10200,"price":30.95,"orders":2}],"sell":[{"quantity":1700,"price":32.2,"orders":1},{"quantity":1700,"price":32.25,"orders":1},{"quantity":1700,"price":32.3,"orders":1},{"quantity":1700,"price":32.35,"orders":1},{"quantity":1700,"price":32.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":31.85,"volume":85000,"average_price":32.54,"oi":391000.0,"net_change":3.55,"total_buy_quantity":166600.0,"total_sell_quantity":170000.0,"lower_circuit_limit":8.3,"upper_circuit_limit":48.3,"last_trade_time":"1755164302691","oi_day_high":396100.0,"oi_day_low":385900.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":7.0,"high":16.85,"low":6.45,"close":7.45},"depth":{"buy":[{"quantity":550,"price":7.3,"orders":1},{"quantity":1100,"price":7.25,"orders":2},{"quantity":550,"price":7.2,"orders":1},{"quantity":550,"price":7.15,"orders":1},{"quantity":1100,"price":7.05,"orders":2}],"sell":[{"quantity":550,"price":7.6,"orders":1},{"quantity":550,"price":7.65,"orders":1},{"quantity":1650,"price":7.95,"orders":3},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":8.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":7.45,"volume":1203950,"average_price":11.45,"oi":282700.0,"net_change":0.95,"total_buy_quantity":319550.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1755165589602","oi_day_high":301950.0,"oi_day_low":277200.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":2.05,"high":3.5,"low":1.95,"close":3.4},"depth":{"buy":[{"quantity":54400,"price":3.4,"orders":6},{"quantity":24000,"price":3.35,"orders":9},{"quantity":14400,"price":3.3,"orders":7},{"quantity":30400,"price":3.25,"orders":6},{"quantity":27200,"price":3.2,"orders":4}],"sell":[{"quantity":32000,"price":3.5,"orders":13},{"quantity":33600,"price":3.55,"orders":8},{"quantity":43200,"price":3.6,"orders":7},{"quantity":70400,"price":3.65,"orders":7},{"quantity":14400,"price":3.7,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":3.4,"volume":4073600,"average_price":2.8,"oi":4358400.0,"net_change":1.4,"total_buy_quantity":852800.0,"total_sell_quantity":611200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755165599166","oi_day_high":4361600.0,"oi_day_low":4086400.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":4.4,"high":6.35,"low":3.9,"close":4.0},"depth":{"buy":[{"quantity":3600,"price":4.0,"orders":2},{"quantity":3600,"price":3.95,"orders":2},{"quantity":3600,"price":3.9,"orders":2},{"quantity":3600,"price":3.85,"orders":2},{"quantity":5400,"price":3.8,"orders":3}],"sell":[{"quantity":3600,"price":4.15,"orders":2},{"quantity":3600,"price":4.2,"orders":2},{"quantity":5400,"price":4.25,"orders":3},{"quantity":7200,"price":4.3,"orders":4},{"quantity":3600,"price":4.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":4.0,"volume":955800,"average_price":5.19,"oi":549000.0,"net_change":0.0,"total_buy_quantity":369000.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1755165579683","oi_day_high":631800.0,"oi_day_low":543600.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":34.65,"high":38.0,"low":30.55,"close":38.0},"depth":{"buy":[{"quantity":800,"price":37.05,"orders":1},{"quantity":800,"price":37.0,"orders":1},{"quantity":4000,"price":35.55,"orders":1},{"quantity":3200,"price":32.55,"orders":1},{"quantity":8000,"price":32.25,"orders":1}],"sell":[{"quantity":800,"price":38.5,"orders":1},{"quantity":800,"price":38.65,"orders":1},{"quantity":800,"price":38.7,"orders":1},{"quantity":32000,"price":44.85,"orders":1},{"quantity":7200,"price":44.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":38.0,"volume":25600,"average_price":34.12,"oi":296000.0,"net_change":3.0,"total_buy_quantity":85600.0,"total_sell_quantity":54400.0,"lower_circuit_limit":10.2,"upper_circuit_limit":59.8,"last_trade_time":"1755164958965","oi_day_high":308800.0,"oi_day_low":296000.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":45.0,"high":46.65,"low":35.1,"close":38.4},"depth":{"buy":[{"quantity":550,"price":36.7,"orders":1},{"quantity":1100,"price":36.65,"orders":2},{"quantity":1650,"price":36.6,"orders":2},{"quantity":1100,"price":36.55,"orders":2},{"quantity":550,"price":36.5,"orders":1}],"sell":[{"quantity":550,"price":38.65,"orders":1},{"quantity":550,"price":38.7,"orders":1},{"quantity":550,"price":38.75,"orders":1},{"quantity":1100,"price":38.8,"orders":2},{"quantity":550,"price":38.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":38.4,"volume":1053250,"average_price":38.3,"oi":651750.0,"net_change":-4.7,"total_buy_quantity":90750.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.25,"last_trade_time":"1755165540003","oi_day_high":675400.0,"oi_day_low":574750.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":12.35,"high":16.4,"low":12.35,"close":13.25},"depth":{"buy":[{"quantity":1800,"price":13.45,"orders":1},{"quantity":1800,"price":13.4,"orders":1},{"quantity":3600,"price":13.35,"orders":2},{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.25,"orders":1}],"sell":[{"quantity":1800,"price":13.8,"orders":1},{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":1800,"price":14.35,"orders":1},{"quantity":19800,"price":14.4,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":13.25,"volume":151200,"average_price":14.31,"oi":367200.0,"net_change":0.9,"total_buy_quantity":268200.0,"total_sell_quantity":219600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1755164904600","oi_day_high":442800.0,"oi_day_low":367200.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":20.55,"high":29.05,"low":17.2,"close":17.2},"depth":{"buy":[{"quantity":100,"price":15.25,"orders":1},{"quantity":100,"price":15.2,"orders":1},{"quantity":100,"price":15.0,"orders":1},{"quantity":400,"price":14.0,"orders":1},{"quantity":3000,"price":13.85,"orders":1}],"sell":[{"quantity":100,"price":18.05,"orders":1},{"quantity":100,"price":18.1,"orders":1},{"quantity":100,"price":18.15,"orders":1},{"quantity":100,"price":18.25,"orders":1},{"quantity":100,"price":18.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":17.2,"volume":12000,"average_price":22.71,"oi":39300.0,"net_change":-0.3,"total_buy_quantity":41200.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.6,"last_trade_time":"1755165445240","oi_day_high":39300.0,"oi_day_low":38100.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":1.45,"high":1.45,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":2500,"price":0.85,"orders":2},{"quantity":3750,"price":0.8,"orders":3},{"quantity":6250,"price":0.75,"orders":4},{"quantity":10000,"price":0.7,"orders":5},{"quantity":5000,"price":0.65,"orders":2}],"sell":[{"quantity":8750,"price":0.95,"orders":5},{"quantity":8750,"price":1.0,"orders":6},{"quantity":10000,"price":1.05,"orders":6},{"quantity":8750,"price":1.1,"orders":4},{"quantity":8750,"price":1.15,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":0.9,"volume":433750,"average_price":1.12,"oi":658750.0,"net_change":-0.65,"total_buy_quantity":266250.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1755165550632","oi_day_high":715000.0,"oi_day_low":632500.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":6.95,"high":6.95,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":9700,"price":4.05,"orders":4},{"quantity":53350,"price":4.0,"orders":19},{"quantity":41225,"price":3.95,"orders":9},{"quantity":38800,"price":3.9,"orders":10},{"quantity":31525,"price":3.85,"orders":6}],"sell":[{"quantity":29100,"price":4.1,"orders":7},{"quantity":58200,"price":4.15,"orders":11},{"quantity":50925,"price":4.2,"orders":10},{"quantity":58200,"price":4.25,"orders":15},{"quantity":55775,"price":4.3,"orders":13}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":4.1,"volume":12981025,"average_price":5.09,"oi":3860600.0,"net_change":-2.1,"total_buy_quantity":1132475.0,"total_sell_quantity":1423475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1755165599580","oi_day_high":4078850.0,"oi_day_low":3208275.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":11.85,"high":25.6,"low":11.0,"close":17.15},"depth":{"buy":[{"quantity":375,"price":17.1,"orders":1},{"quantity":1875,"price":17.05,"orders":4},{"quantity":1875,"price":17.0,"orders":4},{"quantity":750,"price":16.95,"orders":2},{"quantity":750,"price":16.9,"orders":2}],"sell":[{"quantity":375,"price":17.5,"orders":1},{"quantity":750,"price":17.55,"orders":2},{"quantity":375,"price":17.6,"orders":1},{"quantity":750,"price":17.65,"orders":2},{"quantity":375,"price":17.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":17.15,"volume":2043375,"average_price":20.06,"oi":210000.0,"net_change":8.0,"total_buy_quantity":317250.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1755165587240","oi_day_high":316875.0,"oi_day_low":210000.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":8.2,"high":8.2,"low":5.35,"close":5.7},"depth":{"buy":[{"quantity":9400,"price":5.7,"orders":4},{"quantity":23500,"price":5.65,"orders":10},{"quantity":16450,"price":5.6,"orders":6},{"quantity":11750,"price":5.55,"orders":4},{"quantity":25850,"price":5.5,"orders":9}],"sell":[{"quantity":32900,"price":5.8,"orders":12},{"quantity":11750,"price":5.85,"orders":5},{"quantity":14100,"price":5.9,"orders":5},{"quantity":4700,"price":5.95,"orders":1},{"quantity":11750,"price":6.0,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":5.7,"volume":10781800,"average_price":6.16,"oi":7104050.0,"net_change":-2.35,"total_buy_quantity":634500.0,"total_sell_quantity":1355950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1755165599455","oi_day_high":7806700.0,"oi_day_low":6213400.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":73.7,"high":73.7,"low":42.3,"close":55.5},"depth":{"buy":[{"quantity":175,"price":54.15,"orders":1},{"quantity":175,"price":54.1,"orders":1},{"quantity":525,"price":54.05,"orders":2},{"quantity":1050,"price":54.0,"orders":4},{"quantity":175,"price":53.8,"orders":1}],"sell":[{"quantity":175,"price":56.95,"orders":1},{"quantity":175,"price":57.0,"orders":1},{"quantity":175,"price":57.05,"orders":1},{"quantity":350,"price":57.25,"orders":2},{"quantity":525,"price":57.4,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":55.5,"volume":585550,"average_price":53.65,"oi":517125.0,"net_change":-22.25,"total_buy_quantity":90300.0,"total_sell_quantity":28700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.0,"last_trade_time":"1755165594233","oi_day_high":539175.0,"oi_day_low":508900.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":84.0,"high":84.0,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":1650,"price":109.95,"orders":2},{"quantity":550,"price":109.9,"orders":1},{"quantity":2750,"price":109.8,"orders":1},{"quantity":3850,"price":108.9,"orders":2},{"quantity":5500,"price":108.5,"orders":1}],"sell":[{"quantity":2200,"price":118.55,"orders":3},{"quantity":550,"price":118.6,"orders":1},{"quantity":550,"price":118.65,"orders":1},{"quantity":2200,"price":119.7,"orders":1},{"quantity":5500,"price":121.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":84.0,"volume":0,"average_price":0.0,"oi":8250.0,"net_change":0.0,"total_buy_quantity":41800.0,"total_sell_quantity":45100.0,"lower_circuit_limit":23.25,"upper_circuit_limit":144.75,"last_trade_time":"1755077706000","oi_day_high":8800.0,"oi_day_low":8250.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":69.2,"high":69.2,"low":56.65,"close":59.5},"depth":{"buy":[{"quantity":375,"price":60.55,"orders":1},{"quantity":750,"price":60.5,"orders":2},{"quantity":375,"price":60.45,"orders":1},{"quantity":375,"price":60.4,"orders":1},{"quantity":375,"price":59.85,"orders":1}],"sell":[{"quantity":375,"price":61.95,"orders":1},{"quantity":375,"price":64.55,"orders":1},{"quantity":375,"price":64.65,"orders":1},{"quantity":375,"price":65.05,"orders":1},{"quantity":1500,"price":65.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":59.5,"volume":10875,"average_price":61.96,"oi":82875.0,"net_change":-3.35,"total_buy_quantity":67125.0,"total_sell_quantity":51750.0,"lower_circuit_limit":12.45,"upper_circuit_limit":113.25,"last_trade_time":"1755163088188","oi_day_high":85875.0,"oi_day_low":82875.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":107.05,"high":129.0,"low":77.15,"close":106.0},"depth":{"buy":[{"quantity":150,"price":105.3,"orders":1},{"quantity":150,"price":105.25,"orders":1},{"quantity":150,"price":105.2,"orders":1},{"quantity":300,"price":105.15,"orders":2},{"quantity":150,"price":105.1,"orders":1}],"sell":[{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":106.65,"orders":1},{"quantity":300,"price":106.7,"orders":2},{"quantity":150,"price":106.8,"orders":1},{"quantity":150,"price":106.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":106.0,"volume":1990800,"average_price":100.57,"oi":496650.0,"net_change":-4.05,"total_buy_quantity":98400.0,"total_sell_quantity":72900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.9,"last_trade_time":"1755165599454","oi_day_high":642900.0,"oi_day_low":496650.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":10.5,"high":11.25,"low":7.65,"close":9.9},"depth":{"buy":[{"quantity":1800,"price":9.6,"orders":2},{"quantity":900,"price":9.35,"orders":1},{"quantity":900,"price":9.3,"orders":1},{"quantity":900,"price":9.2,"orders":1},{"quantity":900,"price":9.15,"orders":1}],"sell":[{"quantity":900,"price":10.2,"orders":1},{"quantity":900,"price":10.25,"orders":1},{"quantity":900,"price":10.3,"orders":1},{"quantity":900,"price":10.35,"orders":1},{"quantity":3600,"price":10.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":9.9,"volume":175500,"average_price":9.92,"oi":106200.0,"net_change":-0.65,"total_buy_quantity":243000.0,"total_sell_quantity":123300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1755165535327","oi_day_high":144000.0,"oi_day_low":104400.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":9.0,"high":14.7,"low":5.35,"close":14.35},"depth":{"buy":[{"quantity":600,"price":14.1,"orders":1},{"quantity":1200,"price":14.05,"orders":2},{"quantity":600,"price":14.0,"orders":1},{"quantity":600,"price":13.95,"orders":1},{"quantity":600,"price":13.9,"orders":1}],"sell":[{"quantity":600,"price":14.3,"orders":1},{"quantity":600,"price":14.35,"orders":1},{"quantity":2400,"price":14.4,"orders":3},{"quantity":600,"price":14.45,"orders":1},{"quantity":1800,"price":14.5,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":14.35,"volume":692400,"average_price":9.42,"oi":502800.0,"net_change":4.5,"total_buy_quantity":203400.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1755165576111","oi_day_high":535800.0,"oi_day_low":488400.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":28.35,"high":64.5,"low":27.95,"close":43.1},"depth":{"buy":[{"quantity":250,"price":43.75,"orders":2},{"quantity":125,"price":43.7,"orders":1},{"quantity":250,"price":43.55,"orders":2},{"quantity":125,"price":42.15,"orders":1},{"quantity":125,"price":42.1,"orders":1}],"sell":[{"quantity":250,"price":45.2,"orders":2},{"quantity":125,"price":45.25,"orders":1},{"quantity":250,"price":45.3,"orders":1},{"quantity":250,"price":45.45,"orders":1},{"quantity":125,"price":45.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":43.1,"volume":238250,"average_price":49.62,"oi":91625.0,"net_change":14.35,"total_buy_quantity":20500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.85,"last_trade_time":"1755165570041","oi_day_high":114750.0,"oi_day_low":91625.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":33.6,"high":36.3,"low":28.05,"close":31.0},"depth":{"buy":[{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":30.2,"orders":1},{"quantity":400,"price":30.15,"orders":1},{"quantity":400,"price":30.1,"orders":1},{"quantity":400,"price":29.9,"orders":1}],"sell":[{"quantity":400,"price":31.05,"orders":1},{"quantity":1200,"price":31.1,"orders":2},{"quantity":1200,"price":31.15,"orders":2},{"quantity":400,"price":31.25,"orders":1},{"quantity":400,"price":31.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":31.0,"volume":766800,"average_price":31.32,"oi":459600.0,"net_change":-1.9,"total_buy_quantity":166000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1755165597291","oi_day_high":468800.0,"oi_day_low":452400.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":6.75,"high":7.5,"low":6.75,"close":7.5},"depth":{"buy":[{"quantity":3625,"price":7.7,"orders":1},{"quantity":3625,"price":7.65,"orders":1},{"quantity":3625,"price":7.15,"orders":1},{"quantity":14500,"price":7.1,"orders":1},{"quantity":36250,"price":6.85,"orders":1}],"sell":[{"quantity":3625,"price":8.05,"orders":1},{"quantity":3625,"price":8.1,"orders":1},{"quantity":3625,"price":8.25,"orders":1},{"quantity":3625,"price":8.3,"orders":1},{"quantity":3625,"price":8.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":7.5,"volume":21750,"average_price":7.11,"oi":427750.0,"net_change":0.9,"total_buy_quantity":253750.0,"total_sell_quantity":471250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1755163917210","oi_day_high":431375.0,"oi_day_low":427750.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":13.0,"high":13.0,"low":7.65,"close":8.0},"depth":{"buy":[{"quantity":550,"price":7.55,"orders":1},{"quantity":550,"price":7.5,"orders":1},{"quantity":550,"price":7.45,"orders":1},{"quantity":550,"price":7.25,"orders":1},{"quantity":1100,"price":7.2,"orders":1}],"sell":[{"quantity":550,"price":7.9,"orders":1},{"quantity":550,"price":7.95,"orders":1},{"quantity":550,"price":8.0,"orders":1},{"quantity":1100,"price":8.05,"orders":2},{"quantity":550,"price":8.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":8.0,"volume":145200,"average_price":9.84,"oi":205700.0,"net_change":-3.6,"total_buy_quantity":119900.0,"total_sell_quantity":114950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1755165599534","oi_day_high":215600.0,"oi_day_low":205150.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":58.25,"high":58.25,"low":40.45,"close":48.55},"depth":{"buy":[{"quantity":300,"price":48.5,"orders":2},{"quantity":150,"price":48.1,"orders":1},{"quantity":300,"price":48.05,"orders":2},{"quantity":150,"price":48.0,"orders":1},{"quantity":300,"price":47.05,"orders":1}],"sell":[{"quantity":150,"price":50.45,"orders":1},{"quantity":150,"price":50.5,"orders":1},{"quantity":150,"price":50.95,"orders":1},{"quantity":300,"price":51.0,"orders":1},{"quantity":150,"price":51.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":48.55,"volume":164550,"average_price":46.62,"oi":50700.0,"net_change":-9.7,"total_buy_quantity":32850.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.4,"last_trade_time":"1755165591666","oi_day_high":56100.0,"oi_day_low":40050.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":18.9,"high":23.9,"low":16.25,"close":20.45},"depth":{"buy":[{"quantity":3000,"price":20.3,"orders":2},{"quantity":375,"price":20.0,"orders":1},{"quantity":375,"price":19.95,"orders":1},{"quantity":375,"price":19.9,"orders":1},{"quantity":750,"price":19.85,"orders":2}],"sell":[{"quantity":375,"price":20.4,"orders":1},{"quantity":1125,"price":20.45,"orders":1},{"quantity":375,"price":20.6,"orders":1},{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":20.45,"volume":642375,"average_price":20.47,"oi":188625.0,"net_change":-2.05,"total_buy_quantity":204750.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1755165587693","oi_day_high":188625.0,"oi_day_low":138000.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":45.6,"high":60.55,"low":37.1,"close":54.5},"depth":{"buy":[{"quantity":300,"price":54.1,"orders":1},{"quantity":300,"price":54.05,"orders":1},{"quantity":300,"price":52.55,"orders":1},{"quantity":300,"price":52.5,"orders":1},{"quantity":300,"price":52.05,"orders":1}],"sell":[{"quantity":300,"price":55.6,"orders":1},{"quantity":300,"price":55.65,"orders":1},{"quantity":300,"price":55.7,"orders":1},{"quantity":600,"price":57.7,"orders":1},{"quantity":2400,"price":58.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":54.5,"volume":144900,"average_price":48.0,"oi":118800.0,"net_change":9.3,"total_buy_quantity":41400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1755165557700","oi_day_high":120000.0,"oi_day_low":107100.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":259.35,"high":293.65,"low":219.0,"close":226.7},"depth":{"buy":[{"quantity":450,"price":201.4,"orders":3},{"quantity":150,"price":201.35,"orders":1},{"quantity":150,"price":201.25,"orders":1},{"quantity":150,"price":201.15,"orders":1},{"quantity":600,"price":201.1,"orders":1}],"sell":[{"quantity":150,"price":267.35,"orders":1},{"quantity":150,"price":267.4,"orders":1},{"quantity":150,"price":267.5,"orders":1},{"quantity":600,"price":267.55,"orders":1},{"quantity":150,"price":267.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":226.7,"volume":4950,"average_price":250.3,"oi":40650.0,"net_change":-7.15,"total_buy_quantity":10500.0,"total_sell_quantity":11400.0,"lower_circuit_limit":21.85,"upper_circuit_limit":445.85,"last_trade_time":"1755165499970","oi_day_high":43050.0,"oi_day_low":40650.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":236.3,"high":261.3,"low":211.55,"close":244.9},"depth":{"buy":[{"quantity":125,"price":223.05,"orders":1},{"quantity":3500,"price":223.0,"orders":4},{"quantity":625,"price":222.95,"orders":1},{"quantity":375,"price":220.7,"orders":1},{"quantity":500,"price":219.3,"orders":1}],"sell":[{"quantity":125,"price":248.8,"orders":1},{"quantity":250,"price":248.85,"orders":2},{"quantity":125,"price":252.55,"orders":1},{"quantity":125,"price":252.6,"orders":1},{"quantity":750,"price":271.05,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":244.9,"volume":22000,"average_price":236.1,"oi":120500.0,"net_change":-18.55,"total_buy_quantity":21750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":571.2,"last_trade_time":"1755165540003","oi_day_high":123000.0,"oi_day_low":120500.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":7576350,"price":0.85,"orders":18},{"quantity":3788175,"price":0.8,"orders":12},{"quantity":3216375,"price":0.75,"orders":7},{"quantity":4860300,"price":0.7,"orders":10},{"quantity":2787525,"price":0.65,"orders":8}],"sell":[{"quantity":786225,"price":0.9,"orders":6},{"quantity":1786875,"price":0.95,"orders":16},{"quantity":1929825,"price":1.0,"orders":7},{"quantity":1000650,"price":1.05,"orders":6},{"quantity":428850,"price":1.1,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.85,"volume":44457450,"average_price":0.83,"oi":1.40877225E8,"net_change":0.15,"total_buy_quantity":1.5910335E8,"total_sell_quantity":1.815465E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1755165580862","oi_day_high":1.443795E8,"oi_day_low":1.4023395E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":0.85,"high":1.1,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":4150,"price":0.9,"orders":2},{"quantity":2075,"price":0.85,"orders":1},{"quantity":4150,"price":0.8,"orders":2},{"quantity":4150,"price":0.75,"orders":2},{"quantity":4150,"price":0.7,"orders":2}],"sell":[{"quantity":2075,"price":1.05,"orders":1},{"quantity":4150,"price":1.1,"orders":2},{"quantity":4150,"price":1.15,"orders":2},{"quantity":4150,"price":1.2,"orders":2},{"quantity":4150,"price":1.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":0.95,"volume":22825,"average_price":0.99,"oi":265600.0,"net_change":-0.05,"total_buy_quantity":300875.0,"total_sell_quantity":228250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1755160523245","oi_day_high":275975.0,"oi_day_low":265600.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":1.75,"high":5.0,"low":1.3,"close":2.9},"depth":{"buy":[{"quantity":14100,"price":2.75,"orders":7},{"quantity":10575,"price":2.7,"orders":8},{"quantity":2350,"price":2.65,"orders":1},{"quantity":3525,"price":2.6,"orders":2},{"quantity":3525,"price":2.55,"orders":2}],"sell":[{"quantity":8225,"price":2.9,"orders":7},{"quantity":3525,"price":2.95,"orders":2},{"quantity":2350,"price":3.0,"orders":2},{"quantity":1175,"price":3.05,"orders":1},{"quantity":2350,"price":3.1,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":2.9,"volume":3077325,"average_price":3.31,"oi":1130350.0,"net_change":1.0,"total_buy_quantity":411250.0,"total_sell_quantity":433575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1755165582878","oi_day_high":1364175.0,"oi_day_low":1128000.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":14.2,"high":14.2,"low":9.35,"close":11.1},"depth":{"buy":[{"quantity":1225,"price":11.15,"orders":1},{"quantity":1225,"price":11.1,"orders":1},{"quantity":1225,"price":11.05,"orders":1},{"quantity":1225,"price":11.0,"orders":1},{"quantity":1225,"price":10.95,"orders":1}],"sell":[{"quantity":3675,"price":11.35,"orders":3},{"quantity":1225,"price":11.4,"orders":1},{"quantity":1225,"price":11.5,"orders":1},{"quantity":2450,"price":11.55,"orders":2},{"quantity":1225,"price":11.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":11.1,"volume":358925,"average_price":10.6,"oi":646800.0,"net_change":-3.2,"total_buy_quantity":289100.0,"total_sell_quantity":148225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1755165568401","oi_day_high":646800.0,"oi_day_low":640675.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":4.55,"high":4.9,"low":3.5,"close":4.6},"depth":{"buy":[{"quantity":4462,"price":4.6,"orders":1},{"quantity":4462,"price":4.55,"orders":1},{"quantity":8924,"price":4.5,"orders":2},{"quantity":8924,"price":4.45,"orders":2},{"quantity":13386,"price":4.4,"orders":2}],"sell":[{"quantity":17848,"price":4.75,"orders":4},{"quantity":4462,"price":4.8,"orders":1},{"quantity":13386,"price":4.85,"orders":3},{"quantity":4462,"price":4.9,"orders":1},{"quantity":8924,"price":4.95,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":4.6,"volume":1218126,"average_price":4.27,"oi":1026260.0,"net_change":0.25,"total_buy_quantity":919172.0,"total_sell_quantity":464048.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1755165512071","oi_day_high":1057494.0,"oi_day_low":999488.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":7.95,"high":12.5,"low":5.55,"close":6.25},"depth":{"buy":[{"quantity":3225,"price":6.35,"orders":3},{"quantity":2150,"price":6.25,"orders":2},{"quantity":1075,"price":6.1,"orders":1},{"quantity":1075,"price":6.05,"orders":1},{"quantity":1075,"price":6.0,"orders":1}],"sell":[{"quantity":7525,"price":6.5,"orders":5},{"quantity":2150,"price":6.7,"orders":2},{"quantity":1075,"price":6.75,"orders":1},{"quantity":8600,"price":6.8,"orders":2},{"quantity":1075,"price":6.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":6.25,"volume":3896875,"average_price":8.85,"oi":750350.0,"net_change":-0.3,"total_buy_quantity":304225.0,"total_sell_quantity":443975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1755165595997","oi_day_high":881500.0,"oi_day_low":453650.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":16.55,"high":19.75,"low":15.95,"close":18.45},"depth":{"buy":[{"quantity":2625,"price":18.2,"orders":1},{"quantity":2625,"price":18.15,"orders":1},{"quantity":2625,"price":18.1,"orders":1},{"quantity":5250,"price":18.05,"orders":2},{"quantity":2625,"price":18.0,"orders":1}],"sell":[{"quantity":2625,"price":18.35,"orders":1},{"quantity":2625,"price":18.4,"orders":1},{"quantity":5250,"price":18.45,"orders":2},{"quantity":2625,"price":18.5,"orders":1},{"quantity":2625,"price":18.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":18.45,"volume":349125,"average_price":18.41,"oi":1567125.0,"net_change":2.45,"total_buy_quantity":383250.0,"total_sell_quantity":175875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1755165284447","oi_day_high":1664250.0,"oi_day_low":1564500.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":15.85,"high":17.95,"low":9.85,"close":14.6},"depth":{"buy":[{"quantity":1750,"price":14.7,"orders":2},{"quantity":875,"price":14.65,"orders":1},{"quantity":875,"price":14.55,"orders":1},{"quantity":875,"price":14.5,"orders":1},{"quantity":875,"price":14.35,"orders":1}],"sell":[{"quantity":1750,"price":14.95,"orders":2},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":15.2,"orders":1},{"quantity":875,"price":15.25,"orders":1},{"quantity":875,"price":15.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":14.6,"volume":1067500,"average_price":13.39,"oi":449750.0,"net_change":-1.25,"total_buy_quantity":367500.0,"total_sell_quantity":118125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1755165594413","oi_day_high":483000.0,"oi_day_low":442750.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":1.45,"high":2.95,"low":1.45,"close":2.8},"depth":{"buy":[{"quantity":19200,"price":2.75,"orders":3},{"quantity":19200,"price":2.7,"orders":3},{"quantity":32000,"price":2.65,"orders":5},{"quantity":19200,"price":2.6,"orders":3},{"quantity":12800,"price":2.55,"orders":2}],"sell":[{"quantity":25600,"price":2.85,"orders":4},{"quantity":12800,"price":2.9,"orders":2},{"quantity":19200,"price":2.95,"orders":3},{"quantity":6400,"price":3.0,"orders":1},{"quantity":6400,"price":3.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.8,"volume":268800,"average_price":2.3,"oi":582400.0,"net_change":1.3,"total_buy_quantity":1337600.0,"total_sell_quantity":780800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755165505189","oi_day_high":582400.0,"oi_day_low":563200.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":173.8,"high":176.35,"low":169.4,"close":176.35},"depth":{"buy":[{"quantity":300,"price":176.55,"orders":1},{"quantity":600,"price":176.35,"orders":2},{"quantity":300,"price":176.3,"orders":1},{"quantity":300,"price":176.25,"orders":1},{"quantity":300,"price":176.2,"orders":1}],"sell":[{"quantity":300,"price":179.9,"orders":1},{"quantity":300,"price":215.8,"orders":1},{"quantity":4200,"price":215.9,"orders":3},{"quantity":300,"price":216.0,"orders":1},{"quantity":600,"price":216.1,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":176.35,"volume":2100,"average_price":173.92,"oi":141600.0,"net_change":1.8,"total_buy_quantity":19800.0,"total_sell_quantity":14700.0,"lower_circuit_limit":38.7,"upper_circuit_limit":310.4,"last_trade_time":"1755165571887","oi_day_high":141600.0,"oi_day_low":141300.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":3.3,"high":3.5,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":1900,"price":2.7,"orders":1},{"quantity":15200,"price":2.65,"orders":7},{"quantity":19000,"price":2.6,"orders":9},{"quantity":13300,"price":2.55,"orders":6},{"quantity":36100,"price":2.5,"orders":10}],"sell":[{"quantity":19000,"price":2.8,"orders":9},{"quantity":19000,"price":2.85,"orders":7},{"quantity":20900,"price":2.9,"orders":8},{"quantity":28500,"price":2.95,"orders":6},{"quantity":9500,"price":3.0,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":2.65,"volume":3372500,"average_price":2.9,"oi":3720200.0,"net_change":-0.35,"total_buy_quantity":433200.0,"total_sell_quantity":767600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755165564759","oi_day_high":3822800.0,"oi_day_low":3716400.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":6.6,"high":8.0,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":175,"price":2.75,"orders":1},{"quantity":525,"price":2.4,"orders":1},{"quantity":175,"price":2.35,"orders":1},{"quantity":875,"price":1.6,"orders":1},{"quantity":175,"price":1.25,"orders":1}],"sell":[{"quantity":175,"price":4.15,"orders":1},{"quantity":350,"price":4.2,"orders":1},{"quantity":175,"price":5.6,"orders":1},{"quantity":175,"price":5.65,"orders":1},{"quantity":175,"price":5.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":3.25,"volume":5250,"average_price":4.12,"oi":18025.0,"net_change":-2.15,"total_buy_quantity":55825.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1755160079331","oi_day_high":18025.0,"oi_day_low":14700.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":86.9,"high":105.65,"low":48.5,"close":101.35},"depth":{"buy":[{"quantity":150,"price":101.35,"orders":1},{"quantity":450,"price":101.3,"orders":1},{"quantity":150,"price":101.25,"orders":1},{"quantity":150,"price":99.7,"orders":1},{"quantity":150,"price":99.65,"orders":1}],"sell":[{"quantity":150,"price":102.9,"orders":1},{"quantity":150,"price":102.95,"orders":1},{"quantity":150,"price":103.6,"orders":1},{"quantity":150,"price":104.4,"orders":1},{"quantity":300,"price":104.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":101.35,"volume":585600,"average_price":77.98,"oi":60600.0,"net_change":4.6,"total_buy_quantity":48300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.5,"last_trade_time":"1755165599035","oi_day_high":73800.0,"oi_day_low":58500.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":1.0,"high":1.15,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":141750,"price":0.7,"orders":18},{"quantity":105000,"price":0.65,"orders":7},{"quantity":128625,"price":0.6,"orders":10},{"quantity":175875,"price":0.55,"orders":8},{"quantity":236250,"price":0.5,"orders":8}],"sell":[{"quantity":84000,"price":0.8,"orders":16},{"quantity":105000,"price":0.85,"orders":14},{"quantity":63000,"price":0.9,"orders":8},{"quantity":26250,"price":0.95,"orders":4},{"quantity":73500,"price":1.0,"orders":10}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":0.75,"volume":2664375,"average_price":0.84,"oi":4963875.0,"net_change":-0.35,"total_buy_quantity":1622250.0,"total_sell_quantity":1351875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755165556568","oi_day_high":5215875.0,"oi_day_low":4932375.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":15.7,"high":17.35,"low":12.8,"close":14.0},"depth":{"buy":[{"quantity":4375,"price":14.0,"orders":2},{"quantity":625,"price":13.95,"orders":1},{"quantity":1875,"price":13.9,"orders":2},{"quantity":1250,"price":13.85,"orders":2},{"quantity":2500,"price":13.8,"orders":4}],"sell":[{"quantity":1875,"price":14.1,"orders":3},{"quantity":2500,"price":14.15,"orders":3},{"quantity":1250,"price":14.2,"orders":2},{"quantity":2500,"price":14.25,"orders":4},{"quantity":5625,"price":14.3,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":14.0,"volume":3205625,"average_price":14.98,"oi":1403750.0,"net_change":-1.75,"total_buy_quantity":621875.0,"total_sell_quantity":339375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1755165595477","oi_day_high":1518125.0,"oi_day_low":1279375.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":2.25,"high":2.7,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":8400,"price":1.9,"orders":9},{"quantity":6300,"price":1.85,"orders":6},{"quantity":6300,"price":1.8,"orders":2},{"quantity":11200,"price":1.75,"orders":4},{"quantity":12600,"price":1.7,"orders":6}],"sell":[{"quantity":17500,"price":2.0,"orders":10},{"quantity":10500,"price":2.05,"orders":6},{"quantity":10500,"price":2.1,"orders":7},{"quantity":21000,"price":2.15,"orders":8},{"quantity":12600,"price":2.2,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":1.95,"volume":1093400,"average_price":2.29,"oi":2191000.0,"net_change":-0.3,"total_buy_quantity":368900.0,"total_sell_quantity":404600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1755165460310","oi_day_high":2292500.0,"oi_day_low":2191000.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":42.2,"high":42.2,"low":26.65,"close":34.2},"depth":{"buy":[{"quantity":500,"price":33.8,"orders":1},{"quantity":500,"price":33.75,"orders":1},{"quantity":500,"price":33.5,"orders":1},{"quantity":500,"price":33.4,"orders":1},{"quantity":500,"price":33.35,"orders":1}],"sell":[{"quantity":1000,"price":34.6,"orders":2},{"quantity":1000,"price":35.05,"orders":1},{"quantity":1000,"price":35.35,"orders":1},{"quantity":1500,"price":35.6,"orders":2},{"quantity":500,"price":35.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":34.2,"volume":124500,"average_price":30.59,"oi":181500.0,"net_change":-9.8,"total_buy_quantity":57000.0,"total_sell_quantity":67000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":86.05,"last_trade_time":"1755165595110","oi_day_high":190500.0,"oi_day_low":180500.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":8.95,"high":8.95,"low":4.7,"close":4.85},"depth":{"buy":[{"quantity":2500,"price":4.7,"orders":5},{"quantity":1000,"price":4.65,"orders":2},{"quantity":1500,"price":4.6,"orders":3},{"quantity":1500,"price":4.55,"orders":3},{"quantity":1000,"price":4.5,"orders":2}],"sell":[{"quantity":1000,"price":4.9,"orders":2},{"quantity":1500,"price":4.95,"orders":3},{"quantity":1000,"price":5.0,"orders":2},{"quantity":1500,"price":5.05,"orders":3},{"quantity":1500,"price":5.1,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":4.85,"volume":295000,"average_price":6.15,"oi":278500.0,"net_change":-3.1,"total_buy_quantity":135500.0,"total_sell_quantity":120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1755165573210","oi_day_high":295000.0,"oi_day_low":278500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.05,"high":1.15,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":1700,"price":0.9,"orders":1},{"quantity":5100,"price":0.85,"orders":3},{"quantity":5100,"price":0.8,"orders":2},{"quantity":5100,"price":0.75,"orders":3},{"quantity":5100,"price":0.7,"orders":3}],"sell":[{"quantity":3400,"price":0.95,"orders":2},{"quantity":17000,"price":1.0,"orders":6},{"quantity":10200,"price":1.05,"orders":5},{"quantity":6800,"price":1.1,"orders":4},{"quantity":6800,"price":1.15,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":0.95,"volume":255000,"average_price":0.93,"oi":1161100.0,"net_change":-0.3,"total_buy_quantity":379100.0,"total_sell_quantity":312800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755165153835","oi_day_high":1169600.0,"oi_day_low":1137300.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":9.1,"high":9.1,"low":6.2,"close":7.5},"depth":{"buy":[{"quantity":925,"price":7.6,"orders":1},{"quantity":925,"price":7.55,"orders":1},{"quantity":1850,"price":7.5,"orders":2},{"quantity":925,"price":7.45,"orders":1},{"quantity":1850,"price":7.4,"orders":2}],"sell":[{"quantity":925,"price":7.95,"orders":1},{"quantity":925,"price":8.05,"orders":1},{"quantity":925,"price":8.1,"orders":1},{"quantity":925,"price":8.3,"orders":1},{"quantity":1850,"price":8.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":7.5,"volume":227550,"average_price":6.98,"oi":312650.0,"net_change":-1.45,"total_buy_quantity":231250.0,"total_sell_quantity":163725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1755165571475","oi_day_high":320050.0,"oi_day_low":280275.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":105.75,"high":124.95,"low":82.0,"close":95.0},"depth":{"buy":[{"quantity":350,"price":82.8,"orders":2},{"quantity":175,"price":82.75,"orders":1},{"quantity":175,"price":82.65,"orders":1},{"quantity":175,"price":82.55,"orders":1},{"quantity":2975,"price":82.35,"orders":1}],"sell":[{"quantity":175,"price":104.95,"orders":1},{"quantity":700,"price":105.0,"orders":2},{"quantity":175,"price":110.0,"orders":1},{"quantity":2975,"price":112.7,"orders":1},{"quantity":700,"price":113.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":95.0,"volume":80150,"average_price":105.03,"oi":49700.0,"net_change":-15.1,"total_buy_quantity":17500.0,"total_sell_quantity":17150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.0,"last_trade_time":"1755165542559","oi_day_high":57050.0,"oi_day_low":49350.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":765.0,"high":765.0,"low":595.0,"close":666.6},"depth":{"buy":[{"quantity":50,"price":485.8,"orders":2},{"quantity":100,"price":485.75,"orders":1},{"quantity":250,"price":447.3,"orders":1},{"quantity":75,"price":312.3,"orders":1},{"quantity":50,"price":312.25,"orders":1}],"sell":[{"quantity":75,"price":748.15,"orders":1},{"quantity":125,"price":748.2,"orders":1},{"quantity":250,"price":769.55,"orders":1},{"quantity":175,"price":773.6,"orders":2},{"quantity":300,"price":812.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":666.6,"volume":150,"average_price":656.3,"oi":975.0,"net_change":67.6,"total_buy_quantity":525.0,"total_sell_quantity":2150.0,"lower_circuit_limit":94.9,"upper_circuit_limit":1496.3,"last_trade_time":"1755148713140","oi_day_high":1000.0,"oi_day_low":950.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":20.1,"high":46.4,"low":20.1,"close":29.75},"depth":{"buy":[{"quantity":175,"price":29.15,"orders":1},{"quantity":525,"price":29.05,"orders":2},{"quantity":350,"price":29.0,"orders":2},{"quantity":175,"price":28.9,"orders":1},{"quantity":175,"price":28.85,"orders":1}],"sell":[{"quantity":350,"price":30.95,"orders":1},{"quantity":175,"price":31.05,"orders":1},{"quantity":700,"price":31.1,"orders":3},{"quantity":525,"price":31.15,"orders":2},{"quantity":350,"price":31.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":29.75,"volume":645575,"average_price":33.33,"oi":278250.0,"net_change":8.35,"total_buy_quantity":168350.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1755165597045","oi_day_high":278250.0,"oi_day_low":221200.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":4.5,"high":5.75,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":4462,"price":4.05,"orders":1},{"quantity":13386,"price":4.0,"orders":3},{"quantity":13386,"price":3.95,"orders":3},{"quantity":13386,"price":3.9,"orders":3},{"quantity":4462,"price":3.85,"orders":1}],"sell":[{"quantity":4462,"price":4.15,"orders":1},{"quantity":4462,"price":4.2,"orders":1},{"quantity":8924,"price":4.25,"orders":2},{"quantity":8924,"price":4.3,"orders":2},{"quantity":4462,"price":4.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":4.1,"volume":593446,"average_price":4.72,"oi":455124.0,"net_change":-0.9,"total_buy_quantity":602370.0,"total_sell_quantity":780850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755165510682","oi_day_high":522054.0,"oi_day_low":455124.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":27.3,"high":38.9,"low":18.45,"close":24.65},"depth":{"buy":[{"quantity":125,"price":23.8,"orders":1},{"quantity":125,"price":23.3,"orders":1},{"quantity":125,"price":23.25,"orders":1},{"quantity":125,"price":23.2,"orders":1},{"quantity":250,"price":23.05,"orders":2}],"sell":[{"quantity":250,"price":24.65,"orders":2},{"quantity":250,"price":24.7,"orders":2},{"quantity":125,"price":27.0,"orders":1},{"quantity":250,"price":28.0,"orders":1},{"quantity":2500,"price":29.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":24.65,"volume":262000,"average_price":25.48,"oi":49000.0,"net_change":-5.7,"total_buy_quantity":45500.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.4,"last_trade_time":"1755165599038","oi_day_high":113250.0,"oi_day_low":49000.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":34.5,"high":40.5,"low":30.0,"close":37.4},"depth":{"buy":[{"quantity":625,"price":35.8,"orders":1},{"quantity":625,"price":35.75,"orders":1},{"quantity":625,"price":34.55,"orders":1},{"quantity":625,"price":34.5,"orders":1},{"quantity":6250,"price":34.35,"orders":2}],"sell":[{"quantity":625,"price":40.6,"orders":1},{"quantity":1250,"price":40.65,"orders":2},{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.75,"orders":1},{"quantity":8125,"price":40.8,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":37.4,"volume":200000,"average_price":35.13,"oi":164375.0,"net_change":-4.6,"total_buy_quantity":33125.0,"total_sell_quantity":48125.0,"lower_circuit_limit":10.6,"upper_circuit_limit":73.4,"last_trade_time":"1755165569498","oi_day_high":174375.0,"oi_day_low":163750.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":39.5,"high":47.5,"low":39.5,"close":47.05},"depth":{"buy":[{"quantity":1250,"price":46.9,"orders":1},{"quantity":1250,"price":46.85,"orders":1},{"quantity":1250,"price":46.3,"orders":1},{"quantity":1250,"price":46.25,"orders":1},{"quantity":1250,"price":46.2,"orders":1}],"sell":[{"quantity":1250,"price":47.4,"orders":1},{"quantity":1250,"price":47.75,"orders":1},{"quantity":1250,"price":47.9,"orders":1},{"quantity":1250,"price":47.95,"orders":1},{"quantity":1250,"price":48.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":47.05,"volume":37500,"average_price":45.4,"oi":395000.0,"net_change":9.5,"total_buy_quantity":151250.0,"total_sell_quantity":110000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":63.5,"last_trade_time":"1755165303583","oi_day_high":395000.0,"oi_day_low":385000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":12.45,"high":12.5,"low":8.55,"close":11.5},"depth":{"buy":[{"quantity":1050,"price":11.35,"orders":1},{"quantity":1050,"price":11.3,"orders":1},{"quantity":1050,"price":11.25,"orders":1},{"quantity":1050,"price":11.2,"orders":1},{"quantity":1050,"price":11.05,"orders":1}],"sell":[{"quantity":1050,"price":11.65,"orders":1},{"quantity":1050,"price":11.7,"orders":1},{"quantity":1050,"price":11.75,"orders":1},{"quantity":2100,"price":11.8,"orders":2},{"quantity":1050,"price":11.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":11.5,"volume":420000,"average_price":10.67,"oi":383250.0,"net_change":-0.4,"total_buy_quantity":267750.0,"total_sell_quantity":267750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1755165561174","oi_day_high":447300.0,"oi_day_low":383250.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":14.9,"high":15.15,"low":8.8,"close":9.8},"depth":{"buy":[{"quantity":5750,"price":9.75,"orders":5},{"quantity":16100,"price":9.7,"orders":6},{"quantity":1150,"price":9.65,"orders":1},{"quantity":1150,"price":9.55,"orders":1},{"quantity":1150,"price":9.5,"orders":1}],"sell":[{"quantity":2300,"price":10.05,"orders":2},{"quantity":8050,"price":10.1,"orders":6},{"quantity":3450,"price":10.15,"orders":3},{"quantity":5750,"price":10.2,"orders":3},{"quantity":2300,"price":10.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":9.8,"volume":4656350,"average_price":9.98,"oi":2254000.0,"net_change":-5.35,"total_buy_quantity":411700.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1755165597260","oi_day_high":2256300.0,"oi_day_low":1871050.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":37.3,"high":37.3,"low":21.35,"close":24.05},"depth":{"buy":[{"quantity":350,"price":24.05,"orders":1},{"quantity":700,"price":24.0,"orders":2},{"quantity":350,"price":23.0,"orders":1},{"quantity":350,"price":21.5,"orders":1},{"quantity":350,"price":20.65,"orders":1}],"sell":[{"quantity":350,"price":28.6,"orders":1},{"quantity":350,"price":28.65,"orders":1},{"quantity":1400,"price":30.5,"orders":1},{"quantity":7000,"price":31.35,"orders":1},{"quantity":1050,"price":38.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":24.05,"volume":83650,"average_price":28.7,"oi":505400.0,"net_change":-14.05,"total_buy_quantity":74550.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.5,"last_trade_time":"1755165591180","oi_day_high":511350.0,"oi_day_low":505400.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":5.05,"high":7.5,"low":4.95,"close":6.55},"depth":{"buy":[{"quantity":2000,"price":6.4,"orders":2},{"quantity":1000,"price":6.35,"orders":1},{"quantity":1000,"price":6.3,"orders":1},{"quantity":1000,"price":6.25,"orders":1},{"quantity":1000,"price":6.2,"orders":1}],"sell":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":1000,"price":6.7,"orders":1},{"quantity":1000,"price":6.75,"orders":1},{"quantity":1000,"price":6.8,"orders":1},{"quantity":2000,"price":6.85,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":6.55,"volume":442000,"average_price":6.36,"oi":587000.0,"net_change":1.3,"total_buy_quantity":557000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1755165591601","oi_day_high":704000.0,"oi_day_low":584000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.4,"high":1.75,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":24800,"price":1.05,"orders":5},{"quantity":34100,"price":1.0,"orders":7},{"quantity":27900,"price":0.95,"orders":6},{"quantity":9300,"price":0.9,"orders":3},{"quantity":40300,"price":0.85,"orders":5}],"sell":[{"quantity":9300,"price":1.15,"orders":3},{"quantity":21700,"price":1.2,"orders":7},{"quantity":18600,"price":1.25,"orders":6},{"quantity":12400,"price":1.3,"orders":3},{"quantity":15500,"price":1.35,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.15,"volume":725400,"average_price":1.24,"oi":833900.0,"net_change":-0.45,"total_buy_quantity":468100.0,"total_sell_quantity":564200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755165589403","oi_day_high":883500.0,"oi_day_low":818400.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.2,"high":1.3,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":12900,"price":0.8,"orders":2},{"quantity":77400,"price":0.75,"orders":7},{"quantity":58050,"price":0.7,"orders":8},{"quantity":58050,"price":0.65,"orders":7},{"quantity":51600,"price":0.6,"orders":5}],"sell":[{"quantity":45150,"price":0.85,"orders":7},{"quantity":77400,"price":0.9,"orders":9},{"quantity":38700,"price":0.95,"orders":5},{"quantity":141900,"price":1.0,"orders":5},{"quantity":38700,"price":1.05,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":0.8,"volume":2992800,"average_price":0.85,"oi":6804750.0,"net_change":-0.3,"total_buy_quantity":1464150.0,"total_sell_quantity":1464150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755165534650","oi_day_high":7172400.0,"oi_day_low":6740250.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":57.95,"high":64.45,"low":41.5,"close":43.25},"depth":{"buy":[{"quantity":1050,"price":40.4,"orders":3},{"quantity":350,"price":40.35,"orders":1},{"quantity":350,"price":40.25,"orders":1},{"quantity":5600,"price":40.2,"orders":4},{"quantity":350,"price":40.15,"orders":1}],"sell":[{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":350,"price":45.15,"orders":1},{"quantity":350,"price":45.25,"orders":1},{"quantity":350,"price":45.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":43.25,"volume":167650,"average_price":53.62,"oi":191100.0,"net_change":-10.95,"total_buy_quantity":40950.0,"total_sell_quantity":37100.0,"lower_circuit_limit":4.6,"upper_circuit_limit":103.8,"last_trade_time":"1755165596805","oi_day_high":195650.0,"oi_day_low":182000.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":352.5,"high":352.5,"low":352.5,"close":352.5},"depth":{"buy":[{"quantity":375,"price":417.05,"orders":2},{"quantity":500,"price":411.05,"orders":1},{"quantity":1250,"price":403.05,"orders":1},{"quantity":1250,"price":399.85,"orders":1},{"quantity":250,"price":395.8,"orders":1}],"sell":[{"quantity":625,"price":453.5,"orders":3},{"quantity":125,"price":453.6,"orders":1},{"quantity":500,"price":454.6,"orders":1},{"quantity":625,"price":458.25,"orders":1},{"quantity":1250,"price":458.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":352.5,"volume":0,"average_price":0.0,"oi":5375.0,"net_change":-3.05,"total_buy_quantity":8500.0,"total_sell_quantity":6125.0,"lower_circuit_limit":169.7,"upper_circuit_limit":541.4,"last_trade_time":"1755078071000","oi_day_high":5375.0,"oi_day_low":4625.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":33.4,"high":39.25,"low":28.8,"close":38.85},"depth":{"buy":[{"quantity":1650,"price":38.65,"orders":1},{"quantity":1650,"price":38.6,"orders":1},{"quantity":1650,"price":38.55,"orders":1},{"quantity":1650,"price":37.55,"orders":1},{"quantity":1650,"price":37.5,"orders":1}],"sell":[{"quantity":1650,"price":39.4,"orders":1},{"quantity":1650,"price":39.45,"orders":1},{"quantity":1650,"price":39.95,"orders":1},{"quantity":1650,"price":40.0,"orders":1},{"quantity":1650,"price":40.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":38.85,"volume":47850,"average_price":31.98,"oi":99000.0,"net_change":3.7,"total_buy_quantity":155100.0,"total_sell_quantity":156750.0,"lower_circuit_limit":7.35,"upper_circuit_limit":62.95,"last_trade_time":"1755165198487","oi_day_high":99000.0,"oi_day_low":94050.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":10.6,"high":13.6,"low":9.0,"close":10.6},"depth":{"buy":[{"quantity":1650,"price":10.65,"orders":2},{"quantity":3300,"price":10.6,"orders":6},{"quantity":3300,"price":10.55,"orders":6},{"quantity":14850,"price":10.5,"orders":7},{"quantity":1650,"price":10.45,"orders":3}],"sell":[{"quantity":3300,"price":10.8,"orders":3},{"quantity":1650,"price":10.85,"orders":3},{"quantity":2200,"price":10.9,"orders":4},{"quantity":1650,"price":10.95,"orders":3},{"quantity":1650,"price":11.0,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":10.6,"volume":5277250,"average_price":11.82,"oi":2223100.0,"net_change":-0.2,"total_buy_quantity":320650.0,"total_sell_quantity":339900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1755165599007","oi_day_high":2426600.0,"oi_day_low":2219250.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":7.45,"high":7.8,"low":5.35,"close":5.45},"depth":{"buy":[{"quantity":59200,"price":5.4,"orders":16},{"quantity":19200,"price":5.35,"orders":7},{"quantity":25600,"price":5.3,"orders":10},{"quantity":33600,"price":5.25,"orders":7},{"quantity":36800,"price":5.2,"orders":6}],"sell":[{"quantity":11200,"price":5.5,"orders":6},{"quantity":20800,"price":5.55,"orders":12},{"quantity":20800,"price":5.6,"orders":8},{"quantity":16000,"price":5.65,"orders":5},{"quantity":27200,"price":5.7,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":5.45,"volume":3305600,"average_price":6.17,"oi":2481600.0,"net_change":-2.25,"total_buy_quantity":564800.0,"total_sell_quantity":542400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1755165590436","oi_day_high":2481600.0,"oi_day_low":1958400.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":8.8,"high":11.95,"low":7.45,"close":10.95},"depth":{"buy":[{"quantity":850,"price":10.2,"orders":1},{"quantity":850,"price":10.1,"orders":1},{"quantity":850,"price":10.0,"orders":1},{"quantity":850,"price":9.95,"orders":1},{"quantity":1700,"price":9.8,"orders":1}],"sell":[{"quantity":850,"price":11.35,"orders":1},{"quantity":850,"price":11.4,"orders":1},{"quantity":850,"price":11.45,"orders":1},{"quantity":850,"price":11.6,"orders":1},{"quantity":1700,"price":11.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":10.95,"volume":168300,"average_price":10.43,"oi":163200.0,"net_change":2.05,"total_buy_quantity":238000.0,"total_sell_quantity":145350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1755165448215","oi_day_high":167450.0,"oi_day_low":142800.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":378.0,"high":390.0,"low":306.8,"close":350.0},"depth":{"buy":[{"quantity":250,"price":344.0,"orders":2},{"quantity":500,"price":343.95,"orders":4},{"quantity":125,"price":343.85,"orders":1},{"quantity":125,"price":335.05,"orders":1},{"quantity":250,"price":335.0,"orders":2}],"sell":[{"quantity":125,"price":350.0,"orders":1},{"quantity":125,"price":354.3,"orders":1},{"quantity":125,"price":354.35,"orders":1},{"quantity":125,"price":354.4,"orders":1},{"quantity":125,"price":359.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":350.0,"volume":112750,"average_price":344.64,"oi":114125.0,"net_change":-14.75,"total_buy_quantity":13125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":93.8,"upper_circuit_limit":635.7,"last_trade_time":"1755165595806","oi_day_high":161625.0,"oi_day_low":114125.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":4.6,"high":4.6,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":3750,"price":2.9,"orders":1},{"quantity":15000,"price":2.85,"orders":1},{"quantity":33750,"price":2.8,"orders":8},{"quantity":26250,"price":2.75,"orders":7},{"quantity":7500,"price":2.7,"orders":2}],"sell":[{"quantity":7500,"price":2.95,"orders":2},{"quantity":37500,"price":3.0,"orders":9},{"quantity":11250,"price":3.05,"orders":3},{"quantity":11250,"price":3.1,"orders":3},{"quantity":11250,"price":3.15,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":2.9,"volume":7327500,"average_price":3.17,"oi":4886250.0,"net_change":-1.7,"total_buy_quantity":716250.0,"total_sell_quantity":1188750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755165595140","oi_day_high":5028750.0,"oi_day_low":4162500.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":8.05,"high":12.1,"low":7.5,"close":7.65},"depth":{"buy":[{"quantity":350,"price":7.55,"orders":1},{"quantity":700,"price":7.5,"orders":2},{"quantity":350,"price":7.45,"orders":1},{"quantity":350,"price":7.2,"orders":1},{"quantity":700,"price":7.15,"orders":1}],"sell":[{"quantity":700,"price":8.3,"orders":2},{"quantity":350,"price":8.35,"orders":1},{"quantity":350,"price":8.45,"orders":1},{"quantity":350,"price":8.5,"orders":1},{"quantity":350,"price":8.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":7.65,"volume":157150,"average_price":8.96,"oi":209300.0,"net_change":-1.55,"total_buy_quantity":209650.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1755165570939","oi_day_high":210350.0,"oi_day_low":196700.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":28.0,"high":31.75,"low":27.35,"close":30.6},"depth":{"buy":[{"quantity":1000,"price":30.3,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":2000,"price":30.2,"orders":2},{"quantity":1000,"price":30.15,"orders":1},{"quantity":1000,"price":30.1,"orders":1}],"sell":[{"quantity":1000,"price":31.25,"orders":1},{"quantity":2000,"price":31.3,"orders":2},{"quantity":1000,"price":31.35,"orders":1},{"quantity":1000,"price":32.2,"orders":1},{"quantity":8000,"price":32.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":30.6,"volume":24000,"average_price":28.9,"oi":531000.0,"net_change":5.15,"total_buy_quantity":112000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":45.9,"last_trade_time":"1755163888816","oi_day_high":537000.0,"oi_day_low":531000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":5.6,"high":7.55,"low":5.6,"close":7.55},"depth":{"buy":[{"quantity":2500,"price":7.25,"orders":1},{"quantity":2500,"price":7.2,"orders":1},{"quantity":2500,"price":7.15,"orders":1},{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":7.0,"orders":1}],"sell":[{"quantity":2500,"price":7.6,"orders":1},{"quantity":2500,"price":7.7,"orders":1},{"quantity":2500,"price":7.75,"orders":1},{"quantity":2500,"price":7.8,"orders":1},{"quantity":2500,"price":7.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":7.55,"volume":40000,"average_price":6.54,"oi":277500.0,"net_change":2.05,"total_buy_quantity":400000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1755165026160","oi_day_high":277500.0,"oi_day_low":272500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":56.3,"high":56.5,"low":40.2,"close":42.5},"depth":{"buy":[{"quantity":175,"price":41.05,"orders":1},{"quantity":175,"price":41.0,"orders":1},{"quantity":175,"price":40.45,"orders":1},{"quantity":175,"price":40.4,"orders":1},{"quantity":175,"price":40.2,"orders":1}],"sell":[{"quantity":175,"price":42.1,"orders":1},{"quantity":350,"price":42.15,"orders":2},{"quantity":175,"price":42.2,"orders":1},{"quantity":175,"price":42.25,"orders":1},{"quantity":175,"price":42.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":42.5,"volume":315700,"average_price":46.32,"oi":360325.0,"net_change":-16.15,"total_buy_quantity":73850.0,"total_sell_quantity":68075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.75,"last_trade_time":"1755165588873","oi_day_high":360325.0,"oi_day_low":317975.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":28.3,"high":39.8,"low":26.85,"close":35.8},"depth":{"buy":[{"quantity":325,"price":37.4,"orders":1},{"quantity":650,"price":37.35,"orders":2},{"quantity":325,"price":37.3,"orders":1},{"quantity":975,"price":35.7,"orders":1},{"quantity":975,"price":35.3,"orders":1}],"sell":[{"quantity":975,"price":44.2,"orders":1},{"quantity":975,"price":44.25,"orders":1},{"quantity":325,"price":46.2,"orders":1},{"quantity":975,"price":46.95,"orders":1},{"quantity":975,"price":48.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":35.8,"volume":6175,"average_price":33.76,"oi":59475.0,"net_change":5.15,"total_buy_quantity":34125.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.15,"last_trade_time":"1755161278096","oi_day_high":60450.0,"oi_day_low":59150.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":55.6,"high":64.45,"low":39.55,"close":47.25},"depth":{"buy":[{"quantity":375,"price":47.2,"orders":1},{"quantity":750,"price":47.15,"orders":2},{"quantity":375,"price":47.0,"orders":1},{"quantity":375,"price":46.85,"orders":1},{"quantity":375,"price":46.6,"orders":1}],"sell":[{"quantity":375,"price":48.6,"orders":1},{"quantity":375,"price":48.85,"orders":1},{"quantity":375,"price":48.9,"orders":1},{"quantity":375,"price":49.15,"orders":1},{"quantity":1125,"price":49.2,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":47.25,"volume":79875,"average_price":48.5,"oi":93750.0,"net_change":-31.65,"total_buy_quantity":26625.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.25,"last_trade_time":"1755165566801","oi_day_high":100125.0,"oi_day_low":88875.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":11.55,"high":19.95,"low":11.0,"close":15.35},"depth":{"buy":[{"quantity":625,"price":15.45,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.35,"orders":1},{"quantity":625,"price":15.25,"orders":1},{"quantity":625,"price":15.2,"orders":1}],"sell":[{"quantity":1875,"price":16.0,"orders":3},{"quantity":625,"price":16.25,"orders":1},{"quantity":1250,"price":16.3,"orders":2},{"quantity":1250,"price":16.35,"orders":2},{"quantity":625,"price":16.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":15.35,"volume":948750,"average_price":16.34,"oi":310625.0,"net_change":5.35,"total_buy_quantity":204375.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1755165571830","oi_day_high":317500.0,"oi_day_low":106875.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":17.8,"high":22.5,"low":17.0,"close":18.7},"depth":{"buy":[{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":2000,"price":18.05,"orders":2}],"sell":[{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":2000,"price":20.8,"orders":2},{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":18.7,"volume":1462000,"average_price":19.88,"oi":403000.0,"net_change":1.85,"total_buy_quantity":197000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1755165579641","oi_day_high":772000.0,"oi_day_low":402000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":6.65,"high":6.65,"low":3.4,"close":4.05},"depth":{"buy":[{"quantity":2100,"price":3.9,"orders":2},{"quantity":2100,"price":3.85,"orders":2},{"quantity":3150,"price":3.8,"orders":3},{"quantity":3150,"price":3.75,"orders":3},{"quantity":5250,"price":3.7,"orders":4}],"sell":[{"quantity":4200,"price":4.1,"orders":4},{"quantity":3150,"price":4.15,"orders":3},{"quantity":4200,"price":4.2,"orders":3},{"quantity":1050,"price":4.25,"orders":1},{"quantity":2100,"price":4.3,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":4.05,"volume":111300,"average_price":4.21,"oi":158550.0,"net_change":-1.9,"total_buy_quantity":231000.0,"total_sell_quantity":211050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1755165556953","oi_day_high":165900.0,"oi_day_low":152250.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":29.85,"high":33.0,"low":21.55,"close":25.05},"depth":{"buy":[{"quantity":750,"price":24.25,"orders":2},{"quantity":375,"price":24.2,"orders":1},{"quantity":375,"price":23.7,"orders":1},{"quantity":375,"price":23.65,"orders":1},{"quantity":375,"price":23.6,"orders":1}],"sell":[{"quantity":375,"price":24.9,"orders":1},{"quantity":375,"price":24.95,"orders":1},{"quantity":375,"price":25.0,"orders":1},{"quantity":1875,"price":25.05,"orders":1},{"quantity":375,"price":25.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":25.05,"volume":951750,"average_price":26.33,"oi":358875.0,"net_change":-1.0,"total_buy_quantity":111000.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1755165580020","oi_day_high":399000.0,"oi_day_low":355500.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":2.45,"high":3.35,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":12150,"price":2.65,"orders":8},{"quantity":6750,"price":2.6,"orders":4},{"quantity":6750,"price":2.55,"orders":4},{"quantity":9450,"price":2.5,"orders":3},{"quantity":13500,"price":2.45,"orders":3}],"sell":[{"quantity":9450,"price":2.75,"orders":7},{"quantity":9450,"price":2.8,"orders":6},{"quantity":8100,"price":2.85,"orders":5},{"quantity":6750,"price":2.9,"orders":4},{"quantity":8100,"price":2.95,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":2.75,"volume":965250,"average_price":2.94,"oi":1463400.0,"net_change":0.4,"total_buy_quantity":309150.0,"total_sell_quantity":399600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1755165575177","oi_day_high":1494450.0,"oi_day_low":1452600.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":129.35,"high":133.7,"low":117.9,"close":125.9},"depth":{"buy":[{"quantity":375,"price":122.8,"orders":1},{"quantity":375,"price":122.75,"orders":1},{"quantity":375,"price":122.7,"orders":1},{"quantity":375,"price":122.65,"orders":1},{"quantity":375,"price":122.55,"orders":1}],"sell":[{"quantity":375,"price":126.3,"orders":1},{"quantity":375,"price":126.35,"orders":1},{"quantity":375,"price":126.4,"orders":1},{"quantity":375,"price":126.65,"orders":1},{"quantity":375,"price":126.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":125.9,"volume":7875,"average_price":122.9,"oi":22875.0,"net_change":1.5,"total_buy_quantity":40875.0,"total_sell_quantity":42750.0,"lower_circuit_limit":32.55,"upper_circuit_limit":216.25,"last_trade_time":"1755164799270","oi_day_high":22875.0,"oi_day_low":19500.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":30.85,"high":38.15,"low":27.65,"close":35.0},"depth":{"buy":[{"quantity":700,"price":34.55,"orders":1},{"quantity":700,"price":34.3,"orders":1},{"quantity":700,"price":34.25,"orders":1},{"quantity":700,"price":34.2,"orders":1},{"quantity":3500,"price":34.15,"orders":5}],"sell":[{"quantity":1400,"price":34.95,"orders":2},{"quantity":6300,"price":35.0,"orders":3},{"quantity":700,"price":35.15,"orders":1},{"quantity":1400,"price":35.2,"orders":2},{"quantity":700,"price":35.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":35.0,"volume":359800,"average_price":32.44,"oi":1544200.0,"net_change":3.6,"total_buy_quantity":105000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.5,"last_trade_time":"1755165576255","oi_day_high":1556100.0,"oi_day_low":1486800.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":15.2,"high":19.05,"low":15.2,"close":19.0},"depth":{"buy":[{"quantity":1800,"price":19.0,"orders":1},{"quantity":1800,"price":18.95,"orders":1},{"quantity":1800,"price":18.9,"orders":1},{"quantity":3600,"price":18.85,"orders":2},{"quantity":1800,"price":18.7,"orders":1}],"sell":[{"quantity":1800,"price":19.45,"orders":1},{"quantity":1800,"price":19.5,"orders":1},{"quantity":1800,"price":19.65,"orders":1},{"quantity":1800,"price":19.7,"orders":1},{"quantity":1800,"price":19.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":19.0,"volume":41400,"average_price":17.63,"oi":622800.0,"net_change":3.85,"total_buy_quantity":275400.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1755165447906","oi_day_high":624600.0,"oi_day_low":606600.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":3.6,"high":3.65,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":78000,"price":2.05,"orders":6},{"quantity":78000,"price":2.0,"orders":9},{"quantity":141375,"price":1.95,"orders":13},{"quantity":68250,"price":1.9,"orders":6},{"quantity":107250,"price":1.85,"orders":5}],"sell":[{"quantity":82875,"price":2.1,"orders":16},{"quantity":53625,"price":2.15,"orders":9},{"quantity":73125,"price":2.2,"orders":10},{"quantity":131625,"price":2.25,"orders":10},{"quantity":39000,"price":2.3,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":2.1,"volume":14956500,"average_price":2.37,"oi":5581875.0,"net_change":-1.25,"total_buy_quantity":1321125.0,"total_sell_quantity":1696500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1755165594187","oi_day_high":5674500.0,"oi_day_low":4017000.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":1.6,"high":1.6,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":3625,"price":1.35,"orders":1},{"quantity":10875,"price":1.3,"orders":3},{"quantity":18125,"price":1.25,"orders":4},{"quantity":25375,"price":1.2,"orders":5},{"quantity":43500,"price":1.15,"orders":4}],"sell":[{"quantity":14500,"price":1.45,"orders":4},{"quantity":47125,"price":1.5,"orders":4},{"quantity":10875,"price":1.55,"orders":3},{"quantity":39875,"price":1.6,"orders":4},{"quantity":3625,"price":1.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":1.4,"volume":485750,"average_price":1.41,"oi":938875.0,"net_change":-0.35,"total_buy_quantity":416875.0,"total_sell_quantity":587250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1755165375155","oi_day_high":1033125.0,"oi_day_low":938875.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":2.65,"high":3.4,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":27000,"price":1.7,"orders":8},{"quantity":33000,"price":1.65,"orders":8},{"quantity":132000,"price":1.6,"orders":9},{"quantity":15000,"price":1.55,"orders":3},{"quantity":15000,"price":1.5,"orders":5}],"sell":[{"quantity":18000,"price":1.75,"orders":3},{"quantity":21000,"price":1.8,"orders":7},{"quantity":9000,"price":1.85,"orders":2},{"quantity":27000,"price":1.9,"orders":7},{"quantity":15000,"price":1.95,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":1.75,"volume":9546000,"average_price":2.3,"oi":1407000.0,"net_change":-2.6,"total_buy_quantity":762000.0,"total_sell_quantity":882000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1755165593480","oi_day_high":1542000.0,"oi_day_low":1365000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":31.95,"high":35.4,"low":29.0,"close":30.95},"depth":{"buy":[{"quantity":450,"price":30.55,"orders":1},{"quantity":450,"price":30.5,"orders":1},{"quantity":450,"price":29.35,"orders":1},{"quantity":450,"price":29.3,"orders":1},{"quantity":3600,"price":28.15,"orders":1}],"sell":[{"quantity":450,"price":32.1,"orders":1},{"quantity":900,"price":32.15,"orders":2},{"quantity":450,"price":32.2,"orders":1},{"quantity":450,"price":32.25,"orders":1},{"quantity":450,"price":34.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":30.95,"volume":30150,"average_price":32.22,"oi":85500.0,"net_change":-4.75,"total_buy_quantity":49500.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.35,"last_trade_time":"1755165481099","oi_day_high":87750.0,"oi_day_low":85500.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":371.05,"high":371.05,"low":371.05,"close":371.05},"depth":{"buy":[{"quantity":125,"price":313.75,"orders":1},{"quantity":125,"price":313.7,"orders":1},{"quantity":500,"price":311.2,"orders":1},{"quantity":625,"price":308.5,"orders":1},{"quantity":1250,"price":305.65,"orders":1}],"sell":[{"quantity":125,"price":349.55,"orders":1},{"quantity":500,"price":349.6,"orders":1},{"quantity":625,"price":360.35,"orders":1},{"quantity":1250,"price":362.7,"orders":1},{"quantity":1250,"price":371.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":371.05,"volume":0,"average_price":0.0,"oi":7250.0,"net_change":-0.95,"total_buy_quantity":8875.0,"total_sell_quantity":9000.0,"lower_circuit_limit":149.35,"upper_circuit_limit":594.65,"last_trade_time":"1755078900000","oi_day_high":7750.0,"oi_day_low":6625.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":3.8,"high":4.7,"low":3.4,"close":4.45},"depth":{"buy":[{"quantity":8500,"price":4.4,"orders":2},{"quantity":8500,"price":4.35,"orders":2},{"quantity":12750,"price":4.3,"orders":3},{"quantity":12750,"price":4.25,"orders":3},{"quantity":4250,"price":4.2,"orders":1}],"sell":[{"quantity":4250,"price":4.5,"orders":1},{"quantity":17000,"price":4.55,"orders":4},{"quantity":12750,"price":4.6,"orders":3},{"quantity":8500,"price":4.65,"orders":2},{"quantity":12750,"price":4.7,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":4.45,"volume":896750,"average_price":4.08,"oi":854250.0,"net_change":0.65,"total_buy_quantity":875500.0,"total_sell_quantity":595000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1755165306980","oi_day_high":926500.0,"oi_day_low":854250.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":62.05,"high":62.05,"low":39.75,"close":55.0},"depth":{"buy":[{"quantity":400,"price":55.0,"orders":1},{"quantity":400,"price":54.9,"orders":1},{"quantity":400,"price":54.85,"orders":1},{"quantity":400,"price":54.8,"orders":1},{"quantity":1200,"price":54.75,"orders":2}],"sell":[{"quantity":400,"price":55.5,"orders":1},{"quantity":400,"price":55.8,"orders":1},{"quantity":400,"price":55.85,"orders":1},{"quantity":800,"price":55.9,"orders":2},{"quantity":400,"price":55.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":55.0,"volume":936800,"average_price":48.36,"oi":839600.0,"net_change":-15.35,"total_buy_quantity":90000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.5,"last_trade_time":"1755165570028","oi_day_high":935200.0,"oi_day_low":839600.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":3.95,"high":5.35,"low":3.8,"close":5.0},"depth":{"buy":[{"quantity":5500,"price":5.05,"orders":2},{"quantity":13750,"price":5.0,"orders":5},{"quantity":11000,"price":4.95,"orders":4},{"quantity":11000,"price":4.9,"orders":4},{"quantity":11000,"price":4.85,"orders":4}],"sell":[{"quantity":5500,"price":5.15,"orders":2},{"quantity":8250,"price":5.2,"orders":3},{"quantity":8250,"price":5.25,"orders":3},{"quantity":8250,"price":5.3,"orders":3},{"quantity":13750,"price":5.35,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":5.0,"volume":646250,"average_price":4.72,"oi":797500.0,"net_change":1.05,"total_buy_quantity":717750.0,"total_sell_quantity":574750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1755165599010","oi_day_high":888250.0,"oi_day_low":794750.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":146.3,"high":163.5,"low":146.3,"close":163.15},"depth":{"buy":[{"quantity":275,"price":161.5,"orders":1},{"quantity":550,"price":161.45,"orders":2},{"quantity":550,"price":161.4,"orders":2},{"quantity":275,"price":161.35,"orders":1},{"quantity":550,"price":161.3,"orders":2}],"sell":[{"quantity":275,"price":164.7,"orders":1},{"quantity":275,"price":164.85,"orders":1},{"quantity":550,"price":164.9,"orders":2},{"quantity":275,"price":165.35,"orders":1},{"quantity":275,"price":165.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":163.15,"volume":22275,"average_price":155.24,"oi":163350.0,"net_change":22.55,"total_buy_quantity":30250.0,"total_sell_quantity":33825.0,"lower_circuit_limit":34.5,"upper_circuit_limit":246.7,"last_trade_time":"1755165550174","oi_day_high":164175.0,"oi_day_low":158950.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.0,"high":3.3,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":80000,"price":2.65,"orders":9},{"quantity":40000,"price":2.6,"orders":5},{"quantity":16000,"price":2.55,"orders":2},{"quantity":96000,"price":2.5,"orders":5},{"quantity":24000,"price":2.45,"orders":3}],"sell":[{"quantity":64000,"price":2.75,"orders":5},{"quantity":40000,"price":2.8,"orders":5},{"quantity":64000,"price":2.85,"orders":6},{"quantity":88000,"price":2.9,"orders":4},{"quantity":40000,"price":2.95,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.7,"volume":7816000,"average_price":2.83,"oi":1.4664E7,"net_change":-0.35,"total_buy_quantity":2152000.0,"total_sell_quantity":2448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1755165572083","oi_day_high":1.5E7,"oi_day_low":1.464E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":13.55,"high":14.05,"low":10.15,"close":11.0},"depth":{"buy":[{"quantity":900,"price":10.9,"orders":3},{"quantity":600,"price":10.85,"orders":2},{"quantity":900,"price":10.8,"orders":3},{"quantity":300,"price":10.5,"orders":1},{"quantity":300,"price":10.45,"orders":1}],"sell":[{"quantity":300,"price":11.2,"orders":1},{"quantity":900,"price":11.25,"orders":3},{"quantity":900,"price":11.3,"orders":3},{"quantity":600,"price":11.35,"orders":2},{"quantity":600,"price":11.4,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":11.0,"volume":261300,"average_price":12.07,"oi":477900.0,"net_change":-2.25,"total_buy_quantity":129900.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.35,"last_trade_time":"1755165575478","oi_day_high":484200.0,"oi_day_low":461100.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":21.3,"high":25.5,"low":18.85,"close":23.4},"depth":{"buy":[{"quantity":800,"price":22.65,"orders":2},{"quantity":400,"price":22.55,"orders":1},{"quantity":400,"price":22.5,"orders":1},{"quantity":400,"price":20.5,"orders":1},{"quantity":2400,"price":20.45,"orders":2}],"sell":[{"quantity":800,"price":23.85,"orders":2},{"quantity":400,"price":23.9,"orders":1},{"quantity":400,"price":24.15,"orders":1},{"quantity":400,"price":24.2,"orders":1},{"quantity":400,"price":24.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":23.4,"volume":505200,"average_price":22.44,"oi":450800.0,"net_change":1.5,"total_buy_quantity":236000.0,"total_sell_quantity":59600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1755165594447","oi_day_high":472000.0,"oi_day_low":444400.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":373200,"price":0.45,"orders":7},{"quantity":2954500,"price":0.4,"orders":14},{"quantity":9889800,"price":0.35,"orders":22},{"quantity":11133800,"price":0.3,"orders":18},{"quantity":10947200,"price":0.25,"orders":17}],"sell":[{"quantity":217700,"price":0.5,"orders":4},{"quantity":2674600,"price":0.55,"orders":14},{"quantity":1617200,"price":0.6,"orders":5},{"quantity":311000,"price":0.65,"orders":1},{"quantity":31100,"price":0.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.5,"volume":5193700,"average_price":0.46,"oi":3.7942E7,"net_change":0.05,"total_buy_quantity":6.35062E7,"total_sell_quantity":6282200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1755165570323","oi_day_high":3.81908E7,"oi_day_low":3.74444E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":35.4,"high":41.0,"low":27.7,"close":29.5},"depth":{"buy":[{"quantity":900,"price":28.4,"orders":1},{"quantity":900,"price":28.35,"orders":1},{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":900,"price":28.15,"orders":1}],"sell":[{"quantity":900,"price":29.85,"orders":1},{"quantity":900,"price":29.9,"orders":1},{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":30.35,"orders":1},{"quantity":1800,"price":30.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":29.5,"volume":105300,"average_price":34.16,"oi":155700.0,"net_change":-3.2,"total_buy_quantity":85500.0,"total_sell_quantity":92700.0,"lower_circuit_limit":2.1,"upper_circuit_limit":63.3,"last_trade_time":"1755165535327","oi_day_high":173700.0,"oi_day_low":155700.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.4,"high":3.4,"low":1.65,"close":1.85},"depth":{"buy":[{"quantity":35250,"price":1.8,"orders":4},{"quantity":17625,"price":1.75,"orders":3},{"quantity":17625,"price":1.7,"orders":3},{"quantity":17625,"price":1.65,"orders":3},{"quantity":5875,"price":1.6,"orders":1}],"sell":[{"quantity":5875,"price":1.9,"orders":1},{"quantity":29375,"price":1.95,"orders":4},{"quantity":17625,"price":2.0,"orders":3},{"quantity":11750,"price":2.05,"orders":2},{"quantity":11750,"price":2.1,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":1.85,"volume":1903500,"average_price":2.14,"oi":1098625.0,"net_change":-1.15,"total_buy_quantity":963500.0,"total_sell_quantity":922375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755165540922","oi_day_high":1104500.0,"oi_day_low":564000.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":12.0,"high":13.05,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":500,"price":8.05,"orders":3},{"quantity":700,"price":7.1,"orders":2},{"quantity":100,"price":7.05,"orders":1},{"quantity":100,"price":6.3,"orders":1},{"quantity":3000,"price":6.25,"orders":1}],"sell":[{"quantity":100,"price":9.95,"orders":1},{"quantity":100,"price":10.0,"orders":1},{"quantity":1000,"price":10.4,"orders":1},{"quantity":100,"price":11.0,"orders":1},{"quantity":100,"price":12.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":8.1,"volume":158900,"average_price":9.52,"oi":250100.0,"net_change":-3.15,"total_buy_quantity":106100.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.45,"last_trade_time":"1755165570123","oi_day_high":250400.0,"oi_day_low":192700.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":28.75,"high":30.5,"low":14.5,"close":17.8},"depth":{"buy":[{"quantity":325,"price":17.1,"orders":1},{"quantity":325,"price":17.05,"orders":1},{"quantity":325,"price":16.95,"orders":1},{"quantity":325,"price":16.9,"orders":1},{"quantity":325,"price":16.0,"orders":1}],"sell":[{"quantity":325,"price":18.45,"orders":1},{"quantity":325,"price":18.5,"orders":1},{"quantity":325,"price":18.65,"orders":1},{"quantity":325,"price":18.7,"orders":1},{"quantity":325,"price":20.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":17.8,"volume":16250,"average_price":21.73,"oi":21450.0,"net_change":-10.85,"total_buy_quantity":82225.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1755165371616","oi_day_high":22100.0,"oi_day_low":18200.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":31200,"price":1.65,"orders":6},{"quantity":36400,"price":1.6,"orders":6},{"quantity":20800,"price":1.55,"orders":4},{"quantity":15600,"price":1.5,"orders":3},{"quantity":57200,"price":1.45,"orders":4}],"sell":[{"quantity":5200,"price":1.75,"orders":1},{"quantity":31200,"price":1.8,"orders":6},{"quantity":15600,"price":1.85,"orders":3},{"quantity":62400,"price":1.9,"orders":5},{"quantity":15600,"price":1.95,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":1.65,"volume":629200,"average_price":1.75,"oi":733200.0,"net_change":-0.05,"total_buy_quantity":795600.0,"total_sell_quantity":842400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1755165592182","oi_day_high":743600.0,"oi_day_low":670800.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":16.35,"high":17.4,"low":9.85,"close":11.25},"depth":{"buy":[{"quantity":125,"price":10.45,"orders":1},{"quantity":125,"price":10.4,"orders":1},{"quantity":250,"price":10.25,"orders":2},{"quantity":125,"price":9.8,"orders":1},{"quantity":1000,"price":9.75,"orders":1}],"sell":[{"quantity":125,"price":11.25,"orders":1},{"quantity":375,"price":11.3,"orders":3},{"quantity":125,"price":11.35,"orders":1},{"quantity":250,"price":11.45,"orders":1},{"quantity":125,"price":11.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":11.25,"volume":138375,"average_price":12.48,"oi":258875.0,"net_change":-6.05,"total_buy_quantity":65125.0,"total_sell_quantity":31625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1755165570010","oi_day_high":268875.0,"oi_day_low":258125.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":4.45,"high":5.0,"low":3.2,"close":3.9},"depth":{"buy":[{"quantity":800,"price":3.75,"orders":1},{"quantity":800,"price":3.7,"orders":1},{"quantity":800,"price":3.65,"orders":1},{"quantity":1600,"price":3.6,"orders":2},{"quantity":1600,"price":3.55,"orders":2}],"sell":[{"quantity":800,"price":4.0,"orders":1},{"quantity":800,"price":4.25,"orders":1},{"quantity":800,"price":4.3,"orders":1},{"quantity":800,"price":4.35,"orders":1},{"quantity":1600,"price":4.4,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":3.9,"volume":121600,"average_price":3.91,"oi":168800.0,"net_change":-1.0,"total_buy_quantity":132000.0,"total_sell_quantity":102400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1755165572160","oi_day_high":169600.0,"oi_day_low":159200.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":65.0,"high":70.45,"low":55.0,"close":67.2},"depth":{"buy":[{"quantity":350,"price":66.0,"orders":1},{"quantity":350,"price":65.95,"orders":1},{"quantity":350,"price":65.9,"orders":1},{"quantity":350,"price":65.85,"orders":1},{"quantity":350,"price":65.8,"orders":1}],"sell":[{"quantity":350,"price":68.4,"orders":1},{"quantity":350,"price":69.8,"orders":1},{"quantity":350,"price":69.85,"orders":1},{"quantity":350,"price":69.95,"orders":1},{"quantity":350,"price":70.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":67.2,"volume":25900,"average_price":63.22,"oi":100450.0,"net_change":2.55,"total_buy_quantity":36750.0,"total_sell_quantity":35700.0,"lower_circuit_limit":17.45,"upper_circuit_limit":111.85,"last_trade_time":"1755165592775","oi_day_high":105000.0,"oi_day_low":99750.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":6.95,"high":6.95,"low":4.4,"close":4.6},"depth":{"buy":[{"quantity":2600,"price":4.4,"orders":4},{"quantity":1950,"price":4.35,"orders":3},{"quantity":1950,"price":4.3,"orders":3},{"quantity":2600,"price":4.25,"orders":3},{"quantity":650,"price":4.2,"orders":1}],"sell":[{"quantity":650,"price":4.65,"orders":1},{"quantity":1950,"price":4.7,"orders":3},{"quantity":1950,"price":4.75,"orders":3},{"quantity":1950,"price":4.8,"orders":3},{"quantity":1300,"price":4.85,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":4.6,"volume":185250,"average_price":5.34,"oi":383500.0,"net_change":-2.35,"total_buy_quantity":198250.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1755165585569","oi_day_high":383500.0,"oi_day_low":355550.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":32.4,"high":32.4,"low":29.6,"close":30.95},"depth":{"buy":[{"quantity":1000,"price":30.0,"orders":2},{"quantity":500,"price":29.95,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":2000,"price":29.05,"orders":1},{"quantity":2500,"price":27.2,"orders":1}],"sell":[{"quantity":500,"price":38.75,"orders":1},{"quantity":1000,"price":38.8,"orders":2},{"quantity":500,"price":38.85,"orders":1},{"quantity":500,"price":38.95,"orders":1},{"quantity":500,"price":39.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":30.95,"volume":3000,"average_price":30.7,"oi":198000.0,"net_change":-10.55,"total_buy_quantity":57500.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.25,"last_trade_time":"1755165047455","oi_day_high":198500.0,"oi_day_low":198000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":20.0,"high":24.5,"low":15.5,"close":14.7},"depth":{"buy":[{"quantity":300,"price":14.65,"orders":1},{"quantity":300,"price":14.6,"orders":1},{"quantity":300,"price":14.2,"orders":1},{"quantity":300,"price":14.15,"orders":1},{"quantity":300,"price":13.8,"orders":1}],"sell":[{"quantity":300,"price":15.7,"orders":1},{"quantity":900,"price":15.75,"orders":1},{"quantity":600,"price":15.9,"orders":1},{"quantity":300,"price":16.15,"orders":1},{"quantity":300,"price":16.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":14.7,"volume":67200,"average_price":18.57,"oi":76800.0,"net_change":-7.15,"total_buy_quantity":211200.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1755165591721","oi_day_high":76800.0,"oi_day_low":53100.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":84.0,"high":84.0,"low":62.3,"close":67.4},"depth":{"buy":[{"quantity":350,"price":66.1,"orders":1},{"quantity":350,"price":66.05,"orders":1},{"quantity":350,"price":65.35,"orders":1},{"quantity":350,"price":63.7,"orders":1},{"quantity":1050,"price":63.65,"orders":1}],"sell":[{"quantity":350,"price":68.1,"orders":1},{"quantity":350,"price":68.15,"orders":1},{"quantity":350,"price":68.85,"orders":1},{"quantity":350,"price":71.95,"orders":1},{"quantity":700,"price":72.0,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":67.4,"volume":64750,"average_price":69.64,"oi":96950.0,"net_change":-12.75,"total_buy_quantity":53550.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.1,"last_trade_time":"1755165509040","oi_day_high":99750.0,"oi_day_low":94500.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":2.75,"high":3.0,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":34425,"price":1.95,"orders":15},{"quantity":56100,"price":1.9,"orders":16},{"quantity":10200,"price":1.85,"orders":5},{"quantity":15300,"price":1.8,"orders":6},{"quantity":28050,"price":1.75,"orders":5}],"sell":[{"quantity":153000,"price":2.05,"orders":12},{"quantity":54825,"price":2.1,"orders":17},{"quantity":30600,"price":2.15,"orders":5},{"quantity":20400,"price":2.2,"orders":10},{"quantity":19125,"price":2.25,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":2.0,"volume":4123350,"average_price":2.32,"oi":7546725.0,"net_change":-0.8,"total_buy_quantity":422025.0,"total_sell_quantity":1596300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1755165591492","oi_day_high":7597725.0,"oi_day_low":7178250.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":7000,"price":0.25,"orders":1},{"quantity":8400,"price":0.2,"orders":1},{"quantity":28000,"price":0.15,"orders":1},{"quantity":16100,"price":0.1,"orders":1},{"quantity":7700,"price":0.05,"orders":2}],"sell":[{"quantity":700,"price":1.5,"orders":1},{"quantity":700,"price":4.0,"orders":1},{"quantity":700,"price":7.05,"orders":1},{"quantity":700,"price":7.7,"orders":1},{"quantity":9100,"price":20.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.3,"volume":2100,"average_price":0.3,"oi":439600.0,"net_change":0.0,"total_buy_quantity":67200.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1755161207863","oi_day_high":440300.0,"oi_day_low":439600.0},"NSE_FO:HINDPETRO25AUG409.5PE":{"ohlc":{"open":12.4,"high":18.5,"low":12.25,"close":18.5},"depth":{"buy":[{"quantity":2025,"price":18.1,"orders":1},{"quantity":2025,"price":18.05,"orders":1},{"quantity":2025,"price":17.95,"orders":1},{"quantity":2025,"price":17.9,"orders":1},{"quantity":2025,"price":17.85,"orders":1}],"sell":[{"quantity":4050,"price":18.45,"orders":2},{"quantity":4050,"price":18.5,"orders":2},{"quantity":2025,"price":18.65,"orders":1},{"quantity":2025,"price":18.7,"orders":1},{"quantity":2025,"price":18.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG409.5PE","last_price":18.5,"volume":192375,"average_price":15.53,"oi":609525.0,"net_change":4.15,"total_buy_quantity":200475.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1755165492001","oi_day_high":625725.0,"oi_day_low":597375.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":24.35,"high":28.6,"low":18.3,"close":22.25},"depth":{"buy":[{"quantity":1400,"price":22.2,"orders":1},{"quantity":1400,"price":22.15,"orders":1},{"quantity":1400,"price":22.1,"orders":1},{"quantity":1400,"price":22.05,"orders":1},{"quantity":1400,"price":22.0,"orders":1}],"sell":[{"quantity":1400,"price":22.55,"orders":1},{"quantity":2800,"price":22.6,"orders":2},{"quantity":4200,"price":22.65,"orders":3},{"quantity":1400,"price":22.7,"orders":1},{"quantity":1400,"price":22.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":22.25,"volume":1640800,"average_price":20.61,"oi":652400.0,"net_change":-5.9,"total_buy_quantity":187600.0,"total_sell_quantity":218400.0,"lower_circuit_limit":1.4,"upper_circuit_limit":54.9,"last_trade_time":"1755165563503","oi_day_high":1090600.0,"oi_day_low":651000.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":12.25,"high":46.9,"low":12.2,"close":38.55},"depth":{"buy":[{"quantity":525,"price":37.2,"orders":1},{"quantity":1050,"price":37.15,"orders":2},{"quantity":525,"price":37.05,"orders":1},{"quantity":525,"price":37.0,"orders":1},{"quantity":525,"price":36.3,"orders":1}],"sell":[{"quantity":525,"price":39.45,"orders":1},{"quantity":1050,"price":39.5,"orders":2},{"quantity":525,"price":39.55,"orders":1},{"quantity":525,"price":39.65,"orders":1},{"quantity":525,"price":39.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":38.55,"volume":1996050,"average_price":34.53,"oi":121800.0,"net_change":21.95,"total_buy_quantity":74550.0,"total_sell_quantity":32025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.95,"last_trade_time":"1755165564126","oi_day_high":177975.0,"oi_day_low":109725.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":15.0,"high":17.2,"low":15.0,"close":16.3},"depth":{"buy":[{"quantity":1450,"price":16.35,"orders":1},{"quantity":5800,"price":16.25,"orders":2},{"quantity":1450,"price":16.2,"orders":1},{"quantity":5800,"price":16.15,"orders":2},{"quantity":1450,"price":16.05,"orders":1}],"sell":[{"quantity":1450,"price":16.65,"orders":1},{"quantity":1450,"price":16.7,"orders":1},{"quantity":1450,"price":16.75,"orders":1},{"quantity":1450,"price":16.8,"orders":1},{"quantity":1450,"price":16.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":16.3,"volume":100050,"average_price":16.48,"oi":2712950.0,"net_change":1.65,"total_buy_quantity":234900.0,"total_sell_quantity":216050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1755165528120","oi_day_high":2743400.0,"oi_day_low":2711500.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":3.95,"high":3.95,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":500,"price":2.4,"orders":1},{"quantity":1000,"price":2.3,"orders":2},{"quantity":2000,"price":2.25,"orders":4},{"quantity":2500,"price":2.2,"orders":5},{"quantity":2500,"price":2.15,"orders":5}],"sell":[{"quantity":1000,"price":2.55,"orders":2},{"quantity":1500,"price":2.6,"orders":3},{"quantity":1000,"price":2.65,"orders":2},{"quantity":3000,"price":2.7,"orders":4},{"quantity":3500,"price":2.75,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":2.4,"volume":184000,"average_price":2.75,"oi":263000.0,"net_change":-1.8,"total_buy_quantity":223000.0,"total_sell_quantity":155500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755165576887","oi_day_high":268500.0,"oi_day_low":248500.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":18.05,"high":20.4,"low":12.85,"close":14.0},"depth":{"buy":[{"quantity":200,"price":13.55,"orders":1},{"quantity":400,"price":13.45,"orders":2},{"quantity":200,"price":13.4,"orders":1},{"quantity":200,"price":13.35,"orders":1},{"quantity":200,"price":13.3,"orders":1}],"sell":[{"quantity":200,"price":14.25,"orders":1},{"quantity":200,"price":14.5,"orders":1},{"quantity":400,"price":14.55,"orders":2},{"quantity":200,"price":14.6,"orders":1},{"quantity":200,"price":14.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":14.0,"volume":175200,"average_price":14.75,"oi":259000.0,"net_change":-5.2,"total_buy_quantity":102400.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.15,"last_trade_time":"1755165541100","oi_day_high":259000.0,"oi_day_low":239600.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":26.8,"high":31.8,"low":24.3,"close":29.35},"depth":{"buy":[{"quantity":1500,"price":29.25,"orders":2},{"quantity":750,"price":29.2,"orders":1},{"quantity":2250,"price":29.15,"orders":3},{"quantity":750,"price":29.1,"orders":1},{"quantity":750,"price":29.05,"orders":1}],"sell":[{"quantity":750,"price":29.6,"orders":1},{"quantity":750,"price":29.65,"orders":1},{"quantity":1500,"price":29.7,"orders":2},{"quantity":1500,"price":29.8,"orders":2},{"quantity":3000,"price":29.9,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":29.35,"volume":1595250,"average_price":29.53,"oi":3206250.0,"net_change":2.5,"total_buy_quantity":127500.0,"total_sell_quantity":192750.0,"lower_circuit_limit":1.3,"upper_circuit_limit":52.4,"last_trade_time":"1755165572011","oi_day_high":3327000.0,"oi_day_low":3197250.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":98.0,"high":113.2,"low":98.0,"close":103.9},"depth":{"buy":[{"quantity":375,"price":94.6,"orders":1},{"quantity":750,"price":94.55,"orders":2},{"quantity":2625,"price":94.5,"orders":1},{"quantity":375,"price":94.45,"orders":1},{"quantity":1875,"price":94.2,"orders":1}],"sell":[{"quantity":375,"price":127.15,"orders":1},{"quantity":1500,"price":127.2,"orders":1},{"quantity":375,"price":127.25,"orders":1},{"quantity":1875,"price":127.35,"orders":1},{"quantity":375,"price":127.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":103.9,"volume":13500,"average_price":105.37,"oi":97125.0,"net_change":-13.1,"total_buy_quantity":36000.0,"total_sell_quantity":21750.0,"lower_circuit_limit":30.75,"upper_circuit_limit":203.25,"last_trade_time":"1755165452869","oi_day_high":97500.0,"oi_day_low":96750.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":114.4,"high":115.75,"low":90.65,"close":102.0},"depth":{"buy":[{"quantity":275,"price":103.5,"orders":1},{"quantity":275,"price":103.45,"orders":1},{"quantity":275,"price":99.75,"orders":1},{"quantity":275,"price":99.7,"orders":1},{"quantity":550,"price":97.15,"orders":1}],"sell":[{"quantity":275,"price":106.05,"orders":1},{"quantity":275,"price":106.1,"orders":1},{"quantity":275,"price":108.85,"orders":1},{"quantity":275,"price":108.9,"orders":1},{"quantity":275,"price":108.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":102.0,"volume":8800,"average_price":103.99,"oi":46750.0,"net_change":-15.65,"total_buy_quantity":19250.0,"total_sell_quantity":33000.0,"lower_circuit_limit":10.4,"upper_circuit_limit":224.9,"last_trade_time":"1755165571475","oi_day_high":47025.0,"oi_day_low":46200.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":53.15,"high":68.5,"low":48.8,"close":52.8},"depth":{"buy":[{"quantity":375,"price":52.4,"orders":1},{"quantity":7500,"price":52.35,"orders":1},{"quantity":375,"price":52.1,"orders":1},{"quantity":750,"price":52.05,"orders":2},{"quantity":1500,"price":52.0,"orders":3}],"sell":[{"quantity":750,"price":52.8,"orders":2},{"quantity":6000,"price":53.0,"orders":3},{"quantity":1125,"price":53.15,"orders":2},{"quantity":375,"price":53.2,"orders":1},{"quantity":750,"price":53.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":52.8,"volume":2235000,"average_price":57.26,"oi":437250.0,"net_change":-0.9,"total_buy_quantity":121875.0,"total_sell_quantity":121125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.8,"last_trade_time":"1755165578662","oi_day_high":507375.0,"oi_day_low":399375.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":9.05,"high":12.0,"low":8.2,"close":8.25},"depth":{"buy":[{"quantity":950,"price":8.25,"orders":2},{"quantity":475,"price":8.15,"orders":1},{"quantity":475,"price":7.85,"orders":1},{"quantity":475,"price":7.8,"orders":1},{"quantity":2375,"price":7.75,"orders":1}],"sell":[{"quantity":475,"price":9.0,"orders":1},{"quantity":475,"price":9.05,"orders":1},{"quantity":475,"price":9.1,"orders":1},{"quantity":3325,"price":9.15,"orders":2},{"quantity":475,"price":9.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":8.25,"volume":92150,"average_price":10.05,"oi":168150.0,"net_change":-1.95,"total_buy_quantity":133950.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1755165503375","oi_day_high":173850.0,"oi_day_low":166725.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":2.0,"high":2.2,"low":1.1,"close":1.5},"depth":{"buy":[{"quantity":18000,"price":1.45,"orders":4},{"quantity":101250,"price":1.4,"orders":20},{"quantity":94500,"price":1.35,"orders":8},{"quantity":105750,"price":1.3,"orders":7},{"quantity":96750,"price":1.25,"orders":13}],"sell":[{"quantity":24750,"price":1.5,"orders":3},{"quantity":27000,"price":1.55,"orders":10},{"quantity":42750,"price":1.6,"orders":13},{"quantity":49500,"price":1.65,"orders":10},{"quantity":67500,"price":1.7,"orders":10}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.5,"volume":19219500,"average_price":1.43,"oi":1.16505E7,"net_change":-0.75,"total_buy_quantity":1725750.0,"total_sell_quantity":1543500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1755165584706","oi_day_high":1.173375E7,"oi_day_low":1.152675E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":22.3,"high":32.55,"low":20.05,"close":31.3},"depth":{"buy":[{"quantity":1200,"price":31.0,"orders":3},{"quantity":400,"price":30.1,"orders":1},{"quantity":400,"price":30.05,"orders":1},{"quantity":400,"price":28.05,"orders":1},{"quantity":400,"price":28.0,"orders":1}],"sell":[{"quantity":400,"price":31.85,"orders":1},{"quantity":400,"price":33.05,"orders":1},{"quantity":400,"price":33.15,"orders":1},{"quantity":400,"price":33.2,"orders":1},{"quantity":400,"price":34.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":31.3,"volume":58800,"average_price":25.09,"oi":94000.0,"net_change":3.4,"total_buy_quantity":91200.0,"total_sell_quantity":52400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1755165492001","oi_day_high":96400.0,"oi_day_low":87200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":11.95,"high":11.95,"low":7.7,"close":9.25},"depth":{"buy":[{"quantity":800,"price":9.1,"orders":1},{"quantity":8000,"price":9.05,"orders":6},{"quantity":13600,"price":9.0,"orders":8},{"quantity":8800,"price":8.95,"orders":4},{"quantity":1600,"price":8.9,"orders":2}],"sell":[{"quantity":2400,"price":9.25,"orders":3},{"quantity":3200,"price":9.3,"orders":4},{"quantity":3200,"price":9.35,"orders":4},{"quantity":8800,"price":9.4,"orders":6},{"quantity":4000,"price":9.45,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":9.25,"volume":5671200,"average_price":8.99,"oi":3328800.0,"net_change":-0.85,"total_buy_quantity":508000.0,"total_sell_quantity":413600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1755165597851","oi_day_high":3519200.0,"oi_day_low":3312800.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":16.05,"high":23.05,"low":15.85,"close":19.45},"depth":{"buy":[{"quantity":1025,"price":19.7,"orders":1},{"quantity":2050,"price":19.65,"orders":2},{"quantity":1025,"price":19.5,"orders":1},{"quantity":1025,"price":19.45,"orders":1},{"quantity":8200,"price":19.15,"orders":1}],"sell":[{"quantity":1025,"price":20.35,"orders":1},{"quantity":1025,"price":20.4,"orders":1},{"quantity":1025,"price":20.45,"orders":1},{"quantity":1025,"price":20.55,"orders":1},{"quantity":1025,"price":20.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":19.45,"volume":299300,"average_price":20.11,"oi":387450.0,"net_change":5.15,"total_buy_quantity":137350.0,"total_sell_quantity":133250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1755165399437","oi_day_high":422300.0,"oi_day_low":387450.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":8.2,"high":11.3,"low":6.95,"close":7.55},"depth":{"buy":[{"quantity":5075,"price":7.5,"orders":5},{"quantity":2900,"price":7.45,"orders":4},{"quantity":5800,"price":7.4,"orders":4},{"quantity":4350,"price":7.35,"orders":2},{"quantity":1450,"price":7.25,"orders":2}],"sell":[{"quantity":1450,"price":7.75,"orders":2},{"quantity":1450,"price":7.8,"orders":2},{"quantity":2175,"price":7.85,"orders":3},{"quantity":2175,"price":7.9,"orders":3},{"quantity":1450,"price":7.95,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":7.55,"volume":885950,"average_price":8.7,"oi":468350.0,"net_change":-0.45,"total_buy_quantity":453850.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1755165547439","oi_day_high":482125.0,"oi_day_low":416875.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":28.1,"high":33.8,"low":27.35,"close":30.75},"depth":{"buy":[{"quantity":3300,"price":30.85,"orders":3},{"quantity":1100,"price":30.8,"orders":1},{"quantity":1100,"price":30.65,"orders":1},{"quantity":1100,"price":30.6,"orders":1},{"quantity":1100,"price":30.55,"orders":1}],"sell":[{"quantity":1100,"price":31.45,"orders":1},{"quantity":1100,"price":31.5,"orders":1},{"quantity":1100,"price":31.55,"orders":1},{"quantity":1100,"price":31.7,"orders":1},{"quantity":1100,"price":32.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":30.75,"volume":320100,"average_price":30.64,"oi":1064800.0,"net_change":7.3,"total_buy_quantity":105600.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.95,"upper_circuit_limit":45.95,"last_trade_time":"1755165516660","oi_day_high":1134100.0,"oi_day_low":1063700.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":4.05,"high":5.35,"low":3.9,"close":4.95},"depth":{"buy":[{"quantity":13000,"price":4.85,"orders":2},{"quantity":19500,"price":4.8,"orders":3},{"quantity":6500,"price":4.75,"orders":1},{"quantity":6500,"price":4.7,"orders":1},{"quantity":13000,"price":4.65,"orders":2}],"sell":[{"quantity":19500,"price":5.1,"orders":3},{"quantity":19500,"price":5.15,"orders":3},{"quantity":13000,"price":5.2,"orders":2},{"quantity":13000,"price":5.25,"orders":2},{"quantity":52000,"price":5.3,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":4.95,"volume":253500,"average_price":5.0,"oi":409500.0,"net_change":1.25,"total_buy_quantity":734500.0,"total_sell_quantity":591500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1755165069002","oi_day_high":546000.0,"oi_day_low":409500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":138.95,"high":168.1,"low":129.85,"close":148.15},"depth":{"buy":[{"quantity":175,"price":147.15,"orders":1},{"quantity":175,"price":147.1,"orders":1},{"quantity":175,"price":147.05,"orders":1},{"quantity":175,"price":147.0,"orders":1},{"quantity":175,"price":146.75,"orders":1}],"sell":[{"quantity":175,"price":149.4,"orders":1},{"quantity":175,"price":149.45,"orders":1},{"quantity":175,"price":149.5,"orders":1},{"quantity":175,"price":149.6,"orders":1},{"quantity":175,"price":149.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":148.15,"volume":11900,"average_price":148.94,"oi":49875.0,"net_change":8.05,"total_buy_quantity":21700.0,"total_sell_quantity":21175.0,"lower_circuit_limit":28.8,"upper_circuit_limit":251.4,"last_trade_time":"1755165281574","oi_day_high":52675.0,"oi_day_low":49875.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":6.55,"high":6.8,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":250,"price":4.0,"orders":1},{"quantity":1000,"price":3.9,"orders":4},{"quantity":750,"price":3.85,"orders":3},{"quantity":1000,"price":3.8,"orders":4},{"quantity":750,"price":3.75,"orders":3}],"sell":[{"quantity":500,"price":4.05,"orders":2},{"quantity":1500,"price":4.1,"orders":5},{"quantity":500,"price":4.15,"orders":2},{"quantity":250,"price":4.2,"orders":1},{"quantity":250,"price":4.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":4.05,"volume":380000,"average_price":5.29,"oi":568000.0,"net_change":-2.75,"total_buy_quantity":104750.0,"total_sell_quantity":74500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1755165598254","oi_day_high":568750.0,"oi_day_low":489500.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":148.85,"high":183.65,"low":95.6,"close":131.0},"depth":{"buy":[{"quantity":75,"price":126.15,"orders":1},{"quantity":75,"price":126.1,"orders":1},{"quantity":75,"price":125.9,"orders":1},{"quantity":75,"price":125.85,"orders":1},{"quantity":75,"price":125.8,"orders":1}],"sell":[{"quantity":75,"price":133.5,"orders":1},{"quantity":75,"price":133.55,"orders":1},{"quantity":75,"price":134.45,"orders":1},{"quantity":75,"price":142.6,"orders":1},{"quantity":75,"price":142.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":131.0,"volume":66000,"average_price":126.68,"oi":23700.0,"net_change":-17.35,"total_buy_quantity":24150.0,"total_sell_quantity":5775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.65,"last_trade_time":"1755165588179","oi_day_high":26175.0,"oi_day_low":23325.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":21.95,"high":28.4,"low":16.45,"close":24.3},"depth":{"buy":[{"quantity":250,"price":17.0,"orders":1},{"quantity":250,"price":16.95,"orders":1},{"quantity":250,"price":16.85,"orders":1},{"quantity":250,"price":16.65,"orders":1},{"quantity":7500,"price":16.3,"orders":1}],"sell":[{"quantity":250,"price":22.7,"orders":1},{"quantity":250,"price":22.75,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":250,"price":28.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":24.3,"volume":15750,"average_price":24.03,"oi":25000.0,"net_change":0.5,"total_buy_quantity":55000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1755165225068","oi_day_high":25500.0,"oi_day_low":24500.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":36.75,"high":39.35,"low":30.7,"close":36.2},"depth":{"buy":[{"quantity":425,"price":36.0,"orders":1},{"quantity":425,"price":35.95,"orders":1},{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.4,"orders":1},{"quantity":1700,"price":33.35,"orders":1}],"sell":[{"quantity":425,"price":39.25,"orders":1},{"quantity":425,"price":39.3,"orders":1},{"quantity":850,"price":39.35,"orders":2},{"quantity":425,"price":39.4,"orders":1},{"quantity":425,"price":39.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":36.2,"volume":24650,"average_price":35.55,"oi":74800.0,"net_change":-3.7,"total_buy_quantity":77350.0,"total_sell_quantity":30175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1755164555591","oi_day_high":74800.0,"oi_day_low":71400.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":6.55,"high":6.8,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":850,"price":3.75,"orders":1},{"quantity":1700,"price":3.7,"orders":2},{"quantity":2550,"price":3.65,"orders":3},{"quantity":1700,"price":3.6,"orders":2},{"quantity":2550,"price":3.55,"orders":3}],"sell":[{"quantity":850,"price":3.95,"orders":1},{"quantity":1700,"price":4.05,"orders":2},{"quantity":850,"price":4.1,"orders":1},{"quantity":850,"price":4.15,"orders":1},{"quantity":3400,"price":4.2,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":4.05,"volume":40800,"average_price":5.4,"oi":61200.0,"net_change":-2.1,"total_buy_quantity":216750.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755165537450","oi_day_high":79900.0,"oi_day_low":61200.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":38.15,"high":38.15,"low":22.9,"close":31.0},"depth":{"buy":[{"quantity":400,"price":30.6,"orders":1},{"quantity":400,"price":30.55,"orders":1},{"quantity":800,"price":30.4,"orders":2},{"quantity":800,"price":30.35,"orders":2},{"quantity":400,"price":30.3,"orders":1}],"sell":[{"quantity":400,"price":31.3,"orders":1},{"quantity":800,"price":31.35,"orders":2},{"quantity":400,"price":31.4,"orders":1},{"quantity":400,"price":31.5,"orders":1},{"quantity":400,"price":31.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":31.0,"volume":369200,"average_price":27.27,"oi":275200.0,"net_change":-13.9,"total_buy_quantity":43600.0,"total_sell_quantity":57600.0,"lower_circuit_limit":6.15,"upper_circuit_limit":83.65,"last_trade_time":"1755165565743","oi_day_high":310400.0,"oi_day_low":270800.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":3.4,"high":5.8,"low":3.15,"close":5.75},"depth":{"buy":[{"quantity":18800,"price":5.6,"orders":4},{"quantity":9400,"price":5.55,"orders":2},{"quantity":14100,"price":5.5,"orders":3},{"quantity":56400,"price":5.45,"orders":3},{"quantity":47000,"price":5.4,"orders":3}],"sell":[{"quantity":4700,"price":5.7,"orders":1},{"quantity":14100,"price":5.75,"orders":3},{"quantity":9400,"price":5.8,"orders":2},{"quantity":9400,"price":5.85,"orders":2},{"quantity":9400,"price":5.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":5.75,"volume":1193800,"average_price":4.6,"oi":2523900.0,"net_change":2.7,"total_buy_quantity":1066900.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1755165153944","oi_day_high":2566200.0,"oi_day_low":2486300.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":2.85,"high":3.0,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":250,"price":2.1,"orders":1},{"quantity":250,"price":1.8,"orders":1},{"quantity":7750,"price":1.75,"orders":2},{"quantity":7750,"price":1.1,"orders":2},{"quantity":3750,"price":1.05,"orders":1}],"sell":[{"quantity":250,"price":2.7,"orders":1},{"quantity":250,"price":2.75,"orders":1},{"quantity":250,"price":3.0,"orders":1},{"quantity":250,"price":4.8,"orders":1},{"quantity":250,"price":4.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":2.4,"volume":10500,"average_price":2.54,"oi":25500.0,"net_change":-0.6,"total_buy_quantity":75750.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755164222101","oi_day_high":30000.0,"oi_day_low":25250.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":7.55,"high":7.55,"low":4.6,"close":5.7},"depth":{"buy":[{"quantity":15000,"price":5.55,"orders":4},{"quantity":27000,"price":5.5,"orders":7},{"quantity":12000,"price":5.45,"orders":4},{"quantity":9000,"price":5.4,"orders":3},{"quantity":15000,"price":5.35,"orders":4}],"sell":[{"quantity":12000,"price":5.65,"orders":4},{"quantity":9000,"price":5.7,"orders":3},{"quantity":15000,"price":5.75,"orders":4},{"quantity":6000,"price":5.8,"orders":2},{"quantity":30000,"price":5.85,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":5.7,"volume":2571000,"average_price":5.32,"oi":648000.0,"net_change":-3.2,"total_buy_quantity":702000.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1755165593234","oi_day_high":690000.0,"oi_day_low":480000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":54.9,"high":60.5,"low":37.2,"close":37.75},"depth":{"buy":[{"quantity":700,"price":37.5,"orders":3},{"quantity":175,"price":37.45,"orders":1},{"quantity":175,"price":37.4,"orders":1},{"quantity":350,"price":37.35,"orders":2},{"quantity":175,"price":37.3,"orders":1}],"sell":[{"quantity":525,"price":37.75,"orders":1},{"quantity":700,"price":38.0,"orders":4},{"quantity":350,"price":38.1,"orders":2},{"quantity":350,"price":38.15,"orders":2},{"quantity":350,"price":38.2,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":37.75,"volume":2344825,"average_price":47.4,"oi":865200.0,"net_change":-13.2,"total_buy_quantity":79100.0,"total_sell_quantity":138950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.5,"last_trade_time":"1755165592975","oi_day_high":872375.0,"oi_day_low":507675.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":135.4,"high":174.1,"low":113.3,"close":133.0},"depth":{"buy":[{"quantity":100,"price":133.7,"orders":1},{"quantity":100,"price":133.65,"orders":1},{"quantity":100,"price":133.2,"orders":1},{"quantity":100,"price":133.15,"orders":1},{"quantity":100,"price":131.5,"orders":1}],"sell":[{"quantity":100,"price":137.75,"orders":1},{"quantity":100,"price":137.8,"orders":1},{"quantity":200,"price":137.95,"orders":1},{"quantity":500,"price":138.0,"orders":3},{"quantity":100,"price":139.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":133.0,"volume":236000,"average_price":146.16,"oi":96100.0,"net_change":3.95,"total_buy_quantity":25900.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":381.35,"last_trade_time":"1755165597901","oi_day_high":105100.0,"oi_day_low":96100.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":49200,"price":0.55,"orders":6},{"quantity":55350,"price":0.5,"orders":6},{"quantity":18450,"price":0.45,"orders":1},{"quantity":172200,"price":0.4,"orders":6},{"quantity":18450,"price":0.35,"orders":3}],"sell":[{"quantity":36900,"price":0.6,"orders":3},{"quantity":61500,"price":0.65,"orders":7},{"quantity":49200,"price":0.7,"orders":6},{"quantity":43050,"price":0.75,"orders":5},{"quantity":79950,"price":0.8,"orders":8}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":0.6,"volume":2767500,"average_price":0.67,"oi":1033200.0,"net_change":-0.45,"total_buy_quantity":2097150.0,"total_sell_quantity":1377600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755165511799","oi_day_high":1186950.0,"oi_day_low":984000.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":0.9,"high":1.15,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":92925,"price":0.85,"orders":9},{"quantity":53100,"price":0.8,"orders":8},{"quantity":35400,"price":0.75,"orders":5},{"quantity":22125,"price":0.7,"orders":4},{"quantity":30975,"price":0.65,"orders":5}],"sell":[{"quantity":22125,"price":0.95,"orders":3},{"quantity":35400,"price":1.0,"orders":6},{"quantity":30975,"price":1.05,"orders":4},{"quantity":17700,"price":1.1,"orders":3},{"quantity":44250,"price":1.15,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":0.9,"volume":424800,"average_price":0.95,"oi":1995675.0,"net_change":0.1,"total_buy_quantity":1234575.0,"total_sell_quantity":1000050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755165400425","oi_day_high":2048775.0,"oi_day_low":1969125.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":41.0,"high":41.0,"low":30.0,"close":30.9},"depth":{"buy":[{"quantity":450,"price":29.8,"orders":1},{"quantity":450,"price":29.75,"orders":1},{"quantity":450,"price":29.7,"orders":1},{"quantity":900,"price":29.65,"orders":2},{"quantity":450,"price":28.9,"orders":1}],"sell":[{"quantity":450,"price":31.35,"orders":1},{"quantity":450,"price":31.4,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":450,"price":31.6,"orders":1},{"quantity":450,"price":33.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":30.9,"volume":33300,"average_price":34.62,"oi":80550.0,"net_change":-16.0,"total_buy_quantity":84150.0,"total_sell_quantity":73350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.35,"last_trade_time":"1755165465394","oi_day_high":81000.0,"oi_day_low":71100.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":29.05,"high":35.3,"low":23.35,"close":25.7},"depth":{"buy":[{"quantity":375,"price":25.55,"orders":1},{"quantity":375,"price":25.3,"orders":1},{"quantity":750,"price":25.25,"orders":2},{"quantity":375,"price":25.2,"orders":1},{"quantity":375,"price":24.8,"orders":1}],"sell":[{"quantity":375,"price":26.15,"orders":1},{"quantity":750,"price":26.2,"orders":2},{"quantity":375,"price":26.25,"orders":1},{"quantity":375,"price":26.3,"orders":1},{"quantity":375,"price":26.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":25.7,"volume":393375,"average_price":28.18,"oi":204000.0,"net_change":-2.55,"total_buy_quantity":98625.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1755165595532","oi_day_high":221250.0,"oi_day_low":182625.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":20.95,"high":27.1,"low":16.2,"close":17.2},"depth":{"buy":[{"quantity":3400,"price":16.8,"orders":2},{"quantity":3400,"price":16.7,"orders":2},{"quantity":6800,"price":16.65,"orders":4},{"quantity":1700,"price":16.6,"orders":1},{"quantity":13600,"price":16.4,"orders":1}],"sell":[{"quantity":1700,"price":17.0,"orders":1},{"quantity":1700,"price":17.25,"orders":1},{"quantity":3400,"price":17.3,"orders":2},{"quantity":5100,"price":17.35,"orders":3},{"quantity":1700,"price":17.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":17.2,"volume":4921500,"average_price":22.03,"oi":1101600.0,"net_change":-2.1,"total_buy_quantity":503200.0,"total_sell_quantity":358700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1755165597261","oi_day_high":1127100.0,"oi_day_low":578000.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":1.6,"high":1.65,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":7000,"price":1.1,"orders":3},{"quantity":11200,"price":1.05,"orders":5},{"quantity":15400,"price":1.0,"orders":5},{"quantity":21000,"price":0.95,"orders":6},{"quantity":12600,"price":0.9,"orders":4}],"sell":[{"quantity":1400,"price":1.15,"orders":1},{"quantity":11200,"price":1.2,"orders":7},{"quantity":22400,"price":1.25,"orders":11},{"quantity":18200,"price":1.3,"orders":5},{"quantity":26600,"price":1.35,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":1.15,"volume":320600,"average_price":1.11,"oi":746200.0,"net_change":-0.5,"total_buy_quantity":362600.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755165402786","oi_day_high":747600.0,"oi_day_low":693000.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":1950,"price":0.45,"orders":1},{"quantity":650,"price":0.35,"orders":1},{"quantity":7150,"price":0.3,"orders":11},{"quantity":11050,"price":0.25,"orders":2},{"quantity":17550,"price":0.2,"orders":5}],"sell":[{"quantity":650,"price":0.75,"orders":1},{"quantity":2600,"price":0.9,"orders":3},{"quantity":2600,"price":1.0,"orders":1},{"quantity":650,"price":1.3,"orders":1},{"quantity":650,"price":1.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.4,"volume":650,"average_price":0.4,"oi":227500.0,"net_change":-0.5,"total_buy_quantity":63700.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755147023754","oi_day_high":227500.0,"oi_day_low":227500.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":33.7,"high":42.3,"low":33.7,"close":39.65},"depth":{"buy":[{"quantity":350,"price":38.45,"orders":1},{"quantity":350,"price":38.4,"orders":1},{"quantity":350,"price":38.05,"orders":1},{"quantity":350,"price":37.85,"orders":1},{"quantity":2800,"price":34.1,"orders":1}],"sell":[{"quantity":350,"price":39.65,"orders":1},{"quantity":350,"price":42.3,"orders":1},{"quantity":350,"price":42.35,"orders":1},{"quantity":2800,"price":43.0,"orders":1},{"quantity":1750,"price":45.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":39.65,"volume":13650,"average_price":38.27,"oi":54250.0,"net_change":4.8,"total_buy_quantity":38150.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.25,"last_trade_time":"1755165575112","oi_day_high":56700.0,"oi_day_low":54250.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":34.45,"high":40.75,"low":28.1,"close":30.2},"depth":{"buy":[{"quantity":250,"price":30.25,"orders":1},{"quantity":250,"price":30.2,"orders":1},{"quantity":250,"price":29.2,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":1000,"price":27.65,"orders":2}],"sell":[{"quantity":250,"price":31.8,"orders":1},{"quantity":250,"price":31.85,"orders":1},{"quantity":250,"price":31.9,"orders":1},{"quantity":500,"price":33.25,"orders":1},{"quantity":2000,"price":34.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":30.2,"volume":155000,"average_price":34.15,"oi":47000.0,"net_change":-4.35,"total_buy_quantity":62000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.8,"last_trade_time":"1755165467801","oi_day_high":62250.0,"oi_day_low":47000.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":21.15,"high":21.15,"low":19.35,"close":21.15},"depth":{"buy":[{"quantity":325,"price":16.3,"orders":1},{"quantity":325,"price":16.25,"orders":1},{"quantity":325,"price":10.05,"orders":1},{"quantity":325,"price":10.0,"orders":1},{"quantity":9750,"price":8.6,"orders":1}],"sell":[{"quantity":325,"price":20.95,"orders":1},{"quantity":325,"price":21.0,"orders":1},{"quantity":325,"price":21.1,"orders":1},{"quantity":325,"price":21.2,"orders":1},{"quantity":325,"price":24.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":21.15,"volume":1625,"average_price":20.62,"oi":5850.0,"net_change":4.85,"total_buy_quantity":78650.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1755152291896","oi_day_high":6500.0,"oi_day_low":5850.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":141.35,"high":187.95,"low":125.0,"close":145.05},"depth":{"buy":[{"quantity":150,"price":142.5,"orders":1},{"quantity":150,"price":142.35,"orders":1},{"quantity":150,"price":142.3,"orders":1},{"quantity":150,"price":141.1,"orders":1},{"quantity":150,"price":141.05,"orders":1}],"sell":[{"quantity":150,"price":145.5,"orders":1},{"quantity":150,"price":145.55,"orders":1},{"quantity":150,"price":148.95,"orders":1},{"quantity":450,"price":149.0,"orders":1},{"quantity":150,"price":149.85,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":145.05,"volume":265050,"average_price":157.99,"oi":111000.0,"net_change":3.1,"total_buy_quantity":18600.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.25,"last_trade_time":"1755165596208","oi_day_high":146100.0,"oi_day_low":111000.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":1.75,"high":3.15,"low":1.55,"close":2.3},"depth":{"buy":[{"quantity":7500,"price":2.3,"orders":1},{"quantity":16500,"price":2.25,"orders":8},{"quantity":22500,"price":2.2,"orders":11},{"quantity":24000,"price":2.15,"orders":11},{"quantity":19500,"price":2.1,"orders":10}],"sell":[{"quantity":30000,"price":2.35,"orders":8},{"quantity":31500,"price":2.4,"orders":9},{"quantity":25500,"price":2.45,"orders":7},{"quantity":40500,"price":2.5,"orders":12},{"quantity":28500,"price":2.55,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":2.3,"volume":5467500,"average_price":2.47,"oi":2178000.0,"net_change":0.7,"total_buy_quantity":493500.0,"total_sell_quantity":603000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755165589254","oi_day_high":2506500.0,"oi_day_low":1987500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":5.2,"high":5.6,"low":3.75,"close":4.8},"depth":{"buy":[{"quantity":11100,"price":4.65,"orders":4},{"quantity":13875,"price":4.6,"orders":5},{"quantity":8325,"price":4.55,"orders":3},{"quantity":11100,"price":4.5,"orders":4},{"quantity":16650,"price":4.45,"orders":3}],"sell":[{"quantity":5550,"price":4.8,"orders":2},{"quantity":13875,"price":4.85,"orders":5},{"quantity":8325,"price":4.9,"orders":3},{"quantity":27750,"price":4.95,"orders":7},{"quantity":30525,"price":5.0,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":4.8,"volume":2161725,"average_price":4.3,"oi":1584525.0,"net_change":-0.45,"total_buy_quantity":649350.0,"total_sell_quantity":627150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1755165575700","oi_day_high":1714950.0,"oi_day_low":1517925.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":39.95,"high":45.2,"low":37.0,"close":41.0},"depth":{"buy":[{"quantity":1500,"price":40.45,"orders":2},{"quantity":750,"price":40.25,"orders":1},{"quantity":750,"price":40.2,"orders":1},{"quantity":750,"price":40.15,"orders":1},{"quantity":3000,"price":38.0,"orders":1}],"sell":[{"quantity":750,"price":40.95,"orders":1},{"quantity":1500,"price":41.0,"orders":1},{"quantity":750,"price":41.4,"orders":1},{"quantity":750,"price":43.85,"orders":1},{"quantity":750,"price":44.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":41.0,"volume":74250,"average_price":40.91,"oi":3398250.0,"net_change":-0.1,"total_buy_quantity":79500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":9.7,"upper_circuit_limit":72.5,"last_trade_time":"1755165514046","oi_day_high":3416250.0,"oi_day_low":3397500.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":0.9,"high":1.45,"low":0.9,"close":1.25},"depth":{"buy":[{"quantity":55650,"price":1.25,"orders":6},{"quantity":129850,"price":1.2,"orders":7},{"quantity":27825,"price":1.15,"orders":2},{"quantity":222600,"price":1.1,"orders":4},{"quantity":46375,"price":1.05,"orders":5}],"sell":[{"quantity":74200,"price":1.35,"orders":8},{"quantity":46375,"price":1.4,"orders":4},{"quantity":139125,"price":1.45,"orders":7},{"quantity":46375,"price":1.5,"orders":4},{"quantity":9275,"price":1.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.25,"volume":4016075,"average_price":1.21,"oi":6483225.0,"net_change":0.45,"total_buy_quantity":3199875.0,"total_sell_quantity":1567475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755165594645","oi_day_high":6844950.0,"oi_day_low":6390475.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":16.5,"high":17.55,"low":10.3,"close":10.95},"depth":{"buy":[{"quantity":1350,"price":10.75,"orders":2},{"quantity":675,"price":10.55,"orders":1},{"quantity":1350,"price":10.45,"orders":2},{"quantity":2700,"price":10.4,"orders":2},{"quantity":675,"price":10.35,"orders":1}],"sell":[{"quantity":4050,"price":10.95,"orders":3},{"quantity":46575,"price":11.0,"orders":5},{"quantity":675,"price":11.1,"orders":1},{"quantity":1350,"price":11.15,"orders":2},{"quantity":1350,"price":11.2,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":10.95,"volume":757350,"average_price":12.7,"oi":1188000.0,"net_change":-4.7,"total_buy_quantity":373950.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1755165540003","oi_day_high":1188000.0,"oi_day_low":1119150.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":80.1,"high":80.1,"low":73.6,"close":74.55},"depth":{"buy":[{"quantity":775,"price":75.65,"orders":1},{"quantity":775,"price":75.6,"orders":1},{"quantity":775,"price":75.25,"orders":1},{"quantity":775,"price":75.15,"orders":1},{"quantity":1550,"price":75.1,"orders":2}],"sell":[{"quantity":1550,"price":76.5,"orders":2},{"quantity":775,"price":76.55,"orders":1},{"quantity":775,"price":77.35,"orders":1},{"quantity":1550,"price":77.4,"orders":2},{"quantity":775,"price":77.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":74.55,"volume":7750,"average_price":75.47,"oi":93000.0,"net_change":-15.35,"total_buy_quantity":90675.0,"total_sell_quantity":89125.0,"lower_circuit_limit":39.4,"upper_circuit_limit":140.4,"last_trade_time":"1755165208915","oi_day_high":98425.0,"oi_day_low":93000.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":45.0,"high":53.0,"low":37.4,"close":40.95},"depth":{"buy":[{"quantity":625,"price":40.8,"orders":1},{"quantity":625,"price":40.75,"orders":1},{"quantity":625,"price":40.6,"orders":1},{"quantity":625,"price":40.55,"orders":1},{"quantity":625,"price":40.5,"orders":1}],"sell":[{"quantity":625,"price":41.45,"orders":1},{"quantity":625,"price":41.5,"orders":1},{"quantity":1250,"price":41.55,"orders":2},{"quantity":2500,"price":47.1,"orders":1},{"quantity":625,"price":47.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":40.95,"volume":98750,"average_price":43.78,"oi":108750.0,"net_change":-3.5,"total_buy_quantity":102500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.25,"last_trade_time":"1755165576874","oi_day_high":117500.0,"oi_day_low":108125.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":6.0,"high":6.4,"low":4.25,"close":4.55},"depth":{"buy":[{"quantity":5400,"price":4.45,"orders":2},{"quantity":8100,"price":4.4,"orders":3},{"quantity":10800,"price":4.35,"orders":4},{"quantity":10800,"price":4.3,"orders":4},{"quantity":10800,"price":4.25,"orders":4}],"sell":[{"quantity":5400,"price":4.6,"orders":2},{"quantity":8100,"price":4.65,"orders":3},{"quantity":10800,"price":4.7,"orders":4},{"quantity":5400,"price":4.75,"orders":2},{"quantity":8100,"price":4.8,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":4.55,"volume":1555200,"average_price":4.78,"oi":1012500.0,"net_change":-1.4,"total_buy_quantity":610200.0,"total_sell_quantity":610200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1755165543040","oi_day_high":1069200.0,"oi_day_low":958500.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":344.95,"high":344.95,"low":211.0,"close":250.0},"depth":{"buy":[{"quantity":25,"price":226.35,"orders":1},{"quantity":25,"price":226.3,"orders":1},{"quantity":100,"price":223.1,"orders":1},{"quantity":250,"price":215.0,"orders":2},{"quantity":25,"price":210.5,"orders":1}],"sell":[{"quantity":25,"price":254.8,"orders":1},{"quantity":50,"price":254.85,"orders":1},{"quantity":25,"price":254.9,"orders":1},{"quantity":25,"price":255.0,"orders":1},{"quantity":100,"price":259.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":250.0,"volume":5475,"average_price":233.8,"oi":10925.0,"net_change":-2.05,"total_buy_quantity":3325.0,"total_sell_quantity":2925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":697.75,"last_trade_time":"1755165548175","oi_day_high":11675.0,"oi_day_low":10900.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":29.95,"high":55.7,"low":14.9,"close":17.65},"depth":{"buy":[{"quantity":825,"price":17.1,"orders":2},{"quantity":275,"price":17.05,"orders":1},{"quantity":1100,"price":17.0,"orders":4},{"quantity":550,"price":16.85,"orders":2},{"quantity":275,"price":16.8,"orders":1}],"sell":[{"quantity":550,"price":17.7,"orders":2},{"quantity":275,"price":17.75,"orders":1},{"quantity":825,"price":17.8,"orders":2},{"quantity":1100,"price":17.85,"orders":3},{"quantity":275,"price":17.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":17.65,"volume":3897025,"average_price":19.81,"oi":604725.0,"net_change":-106.6,"total_buy_quantity":327525.0,"total_sell_quantity":94875.0,"lower_circuit_limit":15.45,"upper_circuit_limit":216.9,"last_trade_time":"1755165598601","oi_day_high":733150.0,"oi_day_low":96800.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":11.55,"high":12.6,"low":8.8,"close":9.55},"depth":{"buy":[{"quantity":2600,"price":9.55,"orders":2},{"quantity":5200,"price":9.5,"orders":4},{"quantity":3900,"price":9.45,"orders":3},{"quantity":1300,"price":9.4,"orders":1},{"quantity":2600,"price":9.3,"orders":2}],"sell":[{"quantity":2600,"price":9.75,"orders":2},{"quantity":6500,"price":9.8,"orders":5},{"quantity":3900,"price":9.85,"orders":3},{"quantity":1300,"price":9.9,"orders":1},{"quantity":1300,"price":9.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":9.55,"volume":2113800,"average_price":10.31,"oi":2743000.0,"net_change":-1.95,"total_buy_quantity":292500.0,"total_sell_quantity":405600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1755165587904","oi_day_high":2756000.0,"oi_day_low":2460900.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":25.95,"high":35.0,"low":25.9,"close":32.8},"depth":{"buy":[{"quantity":825,"price":32.25,"orders":1},{"quantity":825,"price":32.15,"orders":1},{"quantity":825,"price":32.1,"orders":1},{"quantity":825,"price":31.95,"orders":1},{"quantity":2475,"price":31.65,"orders":3}],"sell":[{"quantity":825,"price":33.15,"orders":1},{"quantity":825,"price":34.95,"orders":1},{"quantity":1650,"price":35.0,"orders":2},{"quantity":5775,"price":35.35,"orders":2},{"quantity":5775,"price":35.75,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":32.8,"volume":467775,"average_price":31.92,"oi":1053525.0,"net_change":4.95,"total_buy_quantity":122925.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1755165518652","oi_day_high":1074975.0,"oi_day_low":1041150.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":10.75,"high":11.35,"low":7.5,"close":8.1},"depth":{"buy":[{"quantity":825,"price":8.05,"orders":1},{"quantity":4125,"price":8.0,"orders":5},{"quantity":1650,"price":7.95,"orders":2},{"quantity":825,"price":7.9,"orders":1},{"quantity":825,"price":7.8,"orders":1}],"sell":[{"quantity":3300,"price":8.2,"orders":4},{"quantity":825,"price":8.25,"orders":1},{"quantity":825,"price":8.45,"orders":1},{"quantity":825,"price":8.5,"orders":1},{"quantity":825,"price":8.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":8.1,"volume":881925,"average_price":8.68,"oi":737550.0,"net_change":-2.55,"total_buy_quantity":249975.0,"total_sell_quantity":173250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1755165594951","oi_day_high":767250.0,"oi_day_low":681450.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":3.7,"high":6.5,"low":3.5,"close":4.8},"depth":{"buy":[{"quantity":2450,"price":4.8,"orders":2},{"quantity":4900,"price":4.75,"orders":4},{"quantity":4900,"price":4.7,"orders":4},{"quantity":3675,"price":4.65,"orders":3},{"quantity":2450,"price":4.6,"orders":2}],"sell":[{"quantity":3675,"price":4.95,"orders":3},{"quantity":3675,"price":5.0,"orders":3},{"quantity":1225,"price":5.05,"orders":1},{"quantity":2450,"price":5.1,"orders":2},{"quantity":3675,"price":5.15,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":4.8,"volume":641900,"average_price":5.34,"oi":678650.0,"net_change":0.95,"total_buy_quantity":320950.0,"total_sell_quantity":307475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1755165568124","oi_day_high":683550.0,"oi_day_low":618625.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":7.65,"high":8.65,"low":7.3,"close":7.8},"depth":{"buy":[{"quantity":5850,"price":7.5,"orders":2},{"quantity":5850,"price":7.45,"orders":2},{"quantity":2925,"price":7.4,"orders":1},{"quantity":2925,"price":7.35,"orders":1},{"quantity":8775,"price":7.3,"orders":2}],"sell":[{"quantity":2925,"price":7.65,"orders":1},{"quantity":2925,"price":7.7,"orders":1},{"quantity":2925,"price":7.75,"orders":1},{"quantity":2925,"price":7.8,"orders":1},{"quantity":2925,"price":7.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":7.8,"volume":342225,"average_price":7.84,"oi":248625.0,"net_change":0.0,"total_buy_quantity":432900.0,"total_sell_quantity":356850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1755165512686","oi_day_high":289575.0,"oi_day_low":248625.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":436.15,"high":462.0,"low":428.0,"close":462.0},"depth":{"buy":[{"quantity":125,"price":459.75,"orders":1},{"quantity":125,"price":459.7,"orders":1},{"quantity":125,"price":458.5,"orders":1},{"quantity":250,"price":458.45,"orders":2},{"quantity":125,"price":457.2,"orders":1}],"sell":[{"quantity":375,"price":469.9,"orders":3},{"quantity":125,"price":469.95,"orders":1},{"quantity":125,"price":470.05,"orders":1},{"quantity":250,"price":470.1,"orders":2},{"quantity":125,"price":470.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":462.0,"volume":3125,"average_price":440.87,"oi":85625.0,"net_change":53.65,"total_buy_quantity":8000.0,"total_sell_quantity":6250.0,"lower_circuit_limit":148.85,"upper_circuit_limit":667.85,"last_trade_time":"1755165012105","oi_day_high":85625.0,"oi_day_low":84500.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":1.2,"high":1.25,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":3400,"price":0.95,"orders":2},{"quantity":5100,"price":0.9,"orders":3},{"quantity":3400,"price":0.85,"orders":2},{"quantity":3400,"price":0.8,"orders":2},{"quantity":3400,"price":0.75,"orders":2}],"sell":[{"quantity":1700,"price":1.0,"orders":1},{"quantity":3400,"price":1.15,"orders":2},{"quantity":1700,"price":1.2,"orders":1},{"quantity":1700,"price":1.25,"orders":1},{"quantity":1700,"price":1.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":1.0,"volume":62900,"average_price":1.08,"oi":156400.0,"net_change":-0.55,"total_buy_quantity":248200.0,"total_sell_quantity":193800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1755165584752","oi_day_high":158100.0,"oi_day_low":144500.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":6.95,"high":14.45,"low":6.95,"close":9.0},"depth":{"buy":[{"quantity":500,"price":9.55,"orders":1},{"quantity":500,"price":9.0,"orders":1},{"quantity":500,"price":8.55,"orders":1},{"quantity":500,"price":8.5,"orders":1},{"quantity":500,"price":7.9,"orders":1}],"sell":[{"quantity":500,"price":11.0,"orders":1},{"quantity":500,"price":11.95,"orders":1},{"quantity":500,"price":12.0,"orders":1},{"quantity":500,"price":13.05,"orders":1},{"quantity":10000,"price":13.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":9.0,"volume":230000,"average_price":11.93,"oi":190500.0,"net_change":0.25,"total_buy_quantity":82500.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1755165400068","oi_day_high":193000.0,"oi_day_low":188500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":101.65,"high":125.8,"low":87.7,"close":102.6},"depth":{"buy":[{"quantity":250,"price":99.45,"orders":1},{"quantity":250,"price":99.4,"orders":1},{"quantity":250,"price":99.3,"orders":1},{"quantity":250,"price":99.25,"orders":1},{"quantity":1000,"price":99.2,"orders":1}],"sell":[{"quantity":250,"price":102.6,"orders":1},{"quantity":250,"price":102.65,"orders":1},{"quantity":250,"price":103.35,"orders":1},{"quantity":500,"price":103.4,"orders":2},{"quantity":500,"price":103.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":102.6,"volume":256500,"average_price":106.5,"oi":176000.0,"net_change":2.1,"total_buy_quantity":54250.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.0,"last_trade_time":"1755165584974","oi_day_high":188000.0,"oi_day_low":176000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":87750,"price":1.0,"orders":9},{"quantity":81000,"price":0.95,"orders":8},{"quantity":195750,"price":0.9,"orders":7},{"quantity":81000,"price":0.85,"orders":4},{"quantity":87750,"price":0.8,"orders":4}],"sell":[{"quantity":162000,"price":1.1,"orders":11},{"quantity":162000,"price":1.15,"orders":9},{"quantity":87750,"price":1.2,"orders":5},{"quantity":87750,"price":1.25,"orders":6},{"quantity":74250,"price":1.3,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.1,"volume":1532250,"average_price":1.11,"oi":2268000.0,"net_change":-0.15,"total_buy_quantity":1329750.0,"total_sell_quantity":1937250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755165540003","oi_day_high":2335500.0,"oi_day_low":2254500.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":412.05,"high":451.0,"low":412.05,"close":451.0},"depth":{"buy":[{"quantity":200,"price":431.5,"orders":2},{"quantity":100,"price":431.45,"orders":1},{"quantity":400,"price":431.4,"orders":1},{"quantity":1100,"price":431.05,"orders":1},{"quantity":100,"price":430.95,"orders":1}],"sell":[{"quantity":200,"price":479.95,"orders":2},{"quantity":600,"price":480.0,"orders":1},{"quantity":1100,"price":480.1,"orders":1},{"quantity":300,"price":480.75,"orders":1},{"quantity":400,"price":483.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":451.0,"volume":400,"average_price":421.81,"oi":7200.0,"net_change":4.0,"total_buy_quantity":9800.0,"total_sell_quantity":10000.0,"lower_circuit_limit":178.4,"upper_circuit_limit":715.6,"last_trade_time":"1755162223372","oi_day_high":7200.0,"oi_day_low":7000.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":53.4,"high":53.4,"low":50.55,"close":51.4},"depth":{"buy":[{"quantity":1000,"price":50.95,"orders":1},{"quantity":1000,"price":50.9,"orders":1},{"quantity":1000,"price":50.45,"orders":1},{"quantity":1000,"price":50.35,"orders":1},{"quantity":1000,"price":50.3,"orders":1}],"sell":[{"quantity":1000,"price":52.05,"orders":1},{"quantity":1000,"price":52.1,"orders":1},{"quantity":1000,"price":52.6,"orders":1},{"quantity":2000,"price":52.65,"orders":2},{"quantity":1000,"price":52.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":51.4,"volume":10000,"average_price":51.39,"oi":97000.0,"net_change":1.45,"total_buy_quantity":111000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":13.75,"upper_circuit_limit":86.15,"last_trade_time":"1755162401960","oi_day_high":97000.0,"oi_day_low":94000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":6.2,"high":7.3,"low":5.65,"close":6.15},"depth":{"buy":[{"quantity":8850,"price":5.9,"orders":2},{"quantity":4425,"price":5.85,"orders":1},{"quantity":4425,"price":5.8,"orders":1},{"quantity":4425,"price":5.75,"orders":1},{"quantity":8850,"price":5.7,"orders":2}],"sell":[{"quantity":4425,"price":6.05,"orders":1},{"quantity":8850,"price":6.1,"orders":2},{"quantity":8850,"price":6.15,"orders":2},{"quantity":8850,"price":6.2,"orders":2},{"quantity":8850,"price":6.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":6.15,"volume":292050,"average_price":6.14,"oi":3389550.0,"net_change":-1.05,"total_buy_quantity":703575.0,"total_sell_quantity":438075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755163819393","oi_day_high":3482475.0,"oi_day_low":3389550.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":19.75,"high":22.35,"low":10.5,"close":11.15},"depth":{"buy":[{"quantity":100,"price":10.9,"orders":1},{"quantity":200,"price":10.85,"orders":2},{"quantity":100,"price":10.8,"orders":1},{"quantity":100,"price":10.7,"orders":1},{"quantity":200,"price":10.65,"orders":2}],"sell":[{"quantity":200,"price":11.9,"orders":2},{"quantity":100,"price":11.95,"orders":1},{"quantity":2200,"price":12.0,"orders":2},{"quantity":300,"price":12.45,"orders":2},{"quantity":100,"price":12.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":11.15,"volume":181500,"average_price":15.84,"oi":146900.0,"net_change":-2.7,"total_buy_quantity":56200.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1755165564697","oi_day_high":158600.0,"oi_day_low":145800.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":3.15,"high":3.5,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":27750,"price":2.9,"orders":9},{"quantity":24000,"price":2.85,"orders":10},{"quantity":31500,"price":2.8,"orders":13},{"quantity":27750,"price":2.75,"orders":9},{"quantity":33750,"price":2.7,"orders":14}],"sell":[{"quantity":2250,"price":2.95,"orders":3},{"quantity":55500,"price":3.0,"orders":23},{"quantity":24750,"price":3.05,"orders":8},{"quantity":40500,"price":3.1,"orders":14},{"quantity":39750,"price":3.15,"orders":10}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":2.95,"volume":4382250,"average_price":2.9,"oi":7008000.0,"net_change":-0.2,"total_buy_quantity":746250.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755165588500","oi_day_high":7159500.0,"oi_day_low":6933750.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":48.35,"high":66.35,"low":40.5,"close":60.75},"depth":{"buy":[{"quantity":550,"price":58.95,"orders":1},{"quantity":550,"price":58.9,"orders":1},{"quantity":550,"price":58.85,"orders":1},{"quantity":1650,"price":58.8,"orders":3},{"quantity":550,"price":58.7,"orders":1}],"sell":[{"quantity":550,"price":62.4,"orders":1},{"quantity":550,"price":62.45,"orders":1},{"quantity":550,"price":62.55,"orders":1},{"quantity":550,"price":62.95,"orders":1},{"quantity":550,"price":64.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":60.75,"volume":16500,"average_price":52.57,"oi":70400.0,"net_change":-4.3,"total_buy_quantity":61600.0,"total_sell_quantity":64900.0,"lower_circuit_limit":19.6,"upper_circuit_limit":110.5,"last_trade_time":"1755165589602","oi_day_high":73150.0,"oi_day_low":69850.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":14.8,"high":18.6,"low":13.65,"close":14.9},"depth":{"buy":[{"quantity":11200,"price":14.7,"orders":10},{"quantity":9600,"price":14.65,"orders":8},{"quantity":2400,"price":14.6,"orders":3},{"quantity":6400,"price":14.55,"orders":4},{"quantity":800,"price":14.5,"orders":1}],"sell":[{"quantity":1600,"price":14.95,"orders":2},{"quantity":2400,"price":15.0,"orders":3},{"quantity":3200,"price":15.05,"orders":4},{"quantity":3200,"price":15.1,"orders":4},{"quantity":2400,"price":15.15,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":14.9,"volume":2117600,"average_price":15.93,"oi":1666400.0,"net_change":0.1,"total_buy_quantity":348800.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1755165592512","oi_day_high":1792000.0,"oi_day_low":1636800.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":39.9,"high":41.0,"low":30.45,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":37.3,"orders":2},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.15,"orders":1},{"quantity":2500,"price":37.0,"orders":1},{"quantity":2500,"price":36.75,"orders":1}],"sell":[{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":38.7,"orders":1},{"quantity":500,"price":39.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":37.0,"volume":259000,"average_price":36.48,"oi":503500.0,"net_change":-1.95,"total_buy_quantity":114000.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.9,"last_trade_time":"1755165573854","oi_day_high":562500.0,"oi_day_low":503500.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":4.9,"high":6.0,"low":4.9,"close":5.75},"depth":{"buy":[{"quantity":3600,"price":5.9,"orders":1},{"quantity":3600,"price":5.85,"orders":1},{"quantity":3600,"price":5.75,"orders":1},{"quantity":3600,"price":5.7,"orders":1},{"quantity":3600,"price":5.65,"orders":1}],"sell":[{"quantity":7200,"price":6.05,"orders":2},{"quantity":3600,"price":6.1,"orders":1},{"quantity":7200,"price":6.15,"orders":2},{"quantity":3600,"price":6.2,"orders":1},{"quantity":7200,"price":6.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":5.75,"volume":147600,"average_price":5.57,"oi":417600.0,"net_change":0.45,"total_buy_quantity":352800.0,"total_sell_quantity":586800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1755163873144","oi_day_high":428400.0,"oi_day_low":399600.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":7.3,"high":8.2,"low":6.05,"close":8.2},"depth":{"buy":[{"quantity":5400,"price":7.95,"orders":3},{"quantity":1800,"price":7.7,"orders":1},{"quantity":1800,"price":7.65,"orders":1},{"quantity":3600,"price":7.6,"orders":2},{"quantity":1800,"price":7.55,"orders":1}],"sell":[{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.75,"orders":1},{"quantity":14400,"price":9.0,"orders":1},{"quantity":12600,"price":9.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":8.2,"volume":133200,"average_price":7.17,"oi":217800.0,"net_change":-0.85,"total_buy_quantity":259200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1755165338350","oi_day_high":223200.0,"oi_day_low":194400.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.3,"high":2.95,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":90000,"price":1.4,"orders":8},{"quantity":40000,"price":1.35,"orders":5},{"quantity":60000,"price":1.3,"orders":10},{"quantity":125000,"price":1.25,"orders":11},{"quantity":110000,"price":1.2,"orders":6}],"sell":[{"quantity":30000,"price":1.5,"orders":6},{"quantity":70000,"price":1.55,"orders":10},{"quantity":70000,"price":1.6,"orders":8},{"quantity":50000,"price":1.65,"orders":9},{"quantity":55000,"price":1.7,"orders":8}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":1.45,"volume":24560000,"average_price":1.81,"oi":5025000.0,"net_change":-1.2,"total_buy_quantity":1680000.0,"total_sell_quantity":1650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1755165586739","oi_day_high":5535000.0,"oi_day_low":3490000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.75,"high":1.85,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":15750,"price":1.5,"orders":5},{"quantity":12600,"price":1.45,"orders":4},{"quantity":50400,"price":1.4,"orders":6},{"quantity":3150,"price":1.35,"orders":1},{"quantity":3150,"price":1.3,"orders":1}],"sell":[{"quantity":18900,"price":1.6,"orders":6},{"quantity":9450,"price":1.65,"orders":3},{"quantity":15750,"price":1.7,"orders":4},{"quantity":31500,"price":1.75,"orders":3},{"quantity":6300,"price":1.8,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.55,"volume":519750,"average_price":1.63,"oi":1326150.0,"net_change":-0.1,"total_buy_quantity":431550.0,"total_sell_quantity":611100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755164884610","oi_day_high":1332450.0,"oi_day_low":1197000.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":445.0,"high":445.0,"low":403.0,"close":394.0},"depth":{"buy":[{"quantity":100,"price":394.4,"orders":1},{"quantity":100,"price":393.65,"orders":1},{"quantity":100,"price":393.6,"orders":1},{"quantity":100,"price":392.35,"orders":1},{"quantity":100,"price":392.3,"orders":1}],"sell":[{"quantity":100,"price":398.85,"orders":1},{"quantity":100,"price":398.9,"orders":1},{"quantity":100,"price":399.55,"orders":1},{"quantity":100,"price":399.6,"orders":1},{"quantity":200,"price":399.65,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":394.0,"volume":1000,"average_price":422.93,"oi":107200.0,"net_change":-54.45,"total_buy_quantity":10100.0,"total_sell_quantity":7200.0,"lower_circuit_limit":120.35,"upper_circuit_limit":776.55,"last_trade_time":"1755165581600","oi_day_high":107300.0,"oi_day_low":106800.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":33.85,"high":45.0,"low":30.0,"close":35.95},"depth":{"buy":[{"quantity":15,"price":34.0,"orders":1},{"quantity":15,"price":33.0,"orders":1},{"quantity":15,"price":30.1,"orders":1},{"quantity":15,"price":30.05,"orders":1},{"quantity":45,"price":30.0,"orders":1}],"sell":[{"quantity":15,"price":35.95,"orders":1},{"quantity":105,"price":36.0,"orders":2},{"quantity":15,"price":40.9,"orders":1},{"quantity":15,"price":40.95,"orders":1},{"quantity":90,"price":41.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":35.95,"volume":24090,"average_price":37.21,"oi":8700.0,"net_change":-1.65,"total_buy_quantity":3780.0,"total_sell_quantity":1170.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.6,"last_trade_time":"1755165570420","oi_day_high":8715.0,"oi_day_low":7950.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":67.8,"high":70.55,"low":65.75,"close":68.25},"depth":{"buy":[{"quantity":600,"price":66.85,"orders":1},{"quantity":600,"price":66.8,"orders":1},{"quantity":600,"price":66.75,"orders":1},{"quantity":600,"price":66.7,"orders":1},{"quantity":600,"price":66.65,"orders":1}],"sell":[{"quantity":600,"price":68.6,"orders":1},{"quantity":600,"price":68.75,"orders":1},{"quantity":600,"price":68.8,"orders":1},{"quantity":600,"price":68.85,"orders":1},{"quantity":600,"price":68.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":68.25,"volume":12600,"average_price":68.53,"oi":139200.0,"net_change":7.4,"total_buy_quantity":63000.0,"total_sell_quantity":58800.0,"lower_circuit_limit":3.45,"upper_circuit_limit":118.25,"last_trade_time":"1755165048236","oi_day_high":140400.0,"oi_day_low":138600.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":78.05,"high":93.4,"low":69.65,"close":74.25},"depth":{"buy":[{"quantity":125,"price":71.55,"orders":1},{"quantity":125,"price":71.5,"orders":1},{"quantity":125,"price":71.45,"orders":1},{"quantity":125,"price":71.4,"orders":1},{"quantity":125,"price":71.05,"orders":1}],"sell":[{"quantity":125,"price":74.2,"orders":1},{"quantity":125,"price":74.25,"orders":1},{"quantity":125,"price":74.5,"orders":1},{"quantity":125,"price":74.55,"orders":1},{"quantity":500,"price":75.0,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":74.25,"volume":76250,"average_price":80.65,"oi":76375.0,"net_change":-7.6,"total_buy_quantity":30750.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.2,"last_trade_time":"1755165570077","oi_day_high":85875.0,"oi_day_low":75000.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":118.85,"high":135.95,"low":110.3,"close":132.35},"depth":{"buy":[{"quantity":250,"price":132.55,"orders":1},{"quantity":250,"price":132.5,"orders":1},{"quantity":250,"price":132.3,"orders":1},{"quantity":250,"price":132.25,"orders":1},{"quantity":250,"price":131.65,"orders":1}],"sell":[{"quantity":250,"price":136.35,"orders":1},{"quantity":250,"price":136.4,"orders":1},{"quantity":250,"price":136.5,"orders":1},{"quantity":250,"price":136.6,"orders":1},{"quantity":250,"price":136.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":132.35,"volume":26500,"average_price":124.47,"oi":209500.0,"net_change":20.75,"total_buy_quantity":27250.0,"total_sell_quantity":28750.0,"lower_circuit_limit":34.0,"upper_circuit_limit":189.2,"last_trade_time":"1755165586374","oi_day_high":220250.0,"oi_day_low":209500.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":3.35,"high":3.35,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":2200,"price":2.35,"orders":2},{"quantity":7700,"price":2.3,"orders":6},{"quantity":28600,"price":2.25,"orders":6},{"quantity":5500,"price":2.2,"orders":4},{"quantity":2200,"price":2.15,"orders":2}],"sell":[{"quantity":6600,"price":2.45,"orders":5},{"quantity":4400,"price":2.5,"orders":4},{"quantity":4400,"price":2.55,"orders":4},{"quantity":2200,"price":2.6,"orders":2},{"quantity":2200,"price":2.65,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":2.4,"volume":1173700,"average_price":2.59,"oi":509300.0,"net_change":-1.9,"total_buy_quantity":201300.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755165582377","oi_day_high":514800.0,"oi_day_low":420200.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":25.9,"high":27.25,"low":25.5,"close":26.6},"depth":{"buy":[{"quantity":800,"price":25.25,"orders":1},{"quantity":800,"price":25.2,"orders":1},{"quantity":800,"price":25.15,"orders":1},{"quantity":800,"price":25.1,"orders":1},{"quantity":800,"price":25.0,"orders":1}],"sell":[{"quantity":800,"price":27.0,"orders":1},{"quantity":800,"price":27.6,"orders":1},{"quantity":4000,"price":28.6,"orders":1},{"quantity":4000,"price":28.95,"orders":1},{"quantity":4000,"price":29.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":26.6,"volume":4800,"average_price":26.15,"oi":159200.0,"net_change":-1.75,"total_buy_quantity":69600.0,"total_sell_quantity":79200.0,"lower_circuit_limit":4.35,"upper_circuit_limit":52.35,"last_trade_time":"1755157098451","oi_day_high":161600.0,"oi_day_low":159200.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":6.9,"high":7.45,"low":6.35,"close":7.05},"depth":{"buy":[{"quantity":7500,"price":7.05,"orders":2},{"quantity":3750,"price":7.0,"orders":1},{"quantity":11250,"price":6.95,"orders":2},{"quantity":3750,"price":6.9,"orders":1},{"quantity":3750,"price":6.85,"orders":1}],"sell":[{"quantity":3750,"price":7.2,"orders":1},{"quantity":7500,"price":7.25,"orders":2},{"quantity":3750,"price":7.3,"orders":1},{"quantity":7500,"price":7.35,"orders":2},{"quantity":11250,"price":7.4,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":7.05,"volume":600000,"average_price":7.03,"oi":1983750.0,"net_change":-1.0,"total_buy_quantity":532500.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1755165542139","oi_day_high":2107500.0,"oi_day_low":1980000.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":5.25,"high":6.9,"low":4.95,"close":5.2},"depth":{"buy":[{"quantity":11100,"price":5.35,"orders":4},{"quantity":11100,"price":5.3,"orders":4},{"quantity":5550,"price":5.25,"orders":2},{"quantity":2775,"price":5.2,"orders":1},{"quantity":5550,"price":5.15,"orders":2}],"sell":[{"quantity":8325,"price":5.5,"orders":3},{"quantity":5550,"price":5.55,"orders":2},{"quantity":11100,"price":5.6,"orders":4},{"quantity":11100,"price":5.65,"orders":4},{"quantity":5550,"price":5.7,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":5.2,"volume":937950,"average_price":6.03,"oi":999000.0,"net_change":-0.25,"total_buy_quantity":427350.0,"total_sell_quantity":480075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1755165575700","oi_day_high":1010100.0,"oi_day_low":943500.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":40.25,"high":46.15,"low":19.6,"close":28.2},"depth":{"buy":[{"quantity":150,"price":27.25,"orders":1},{"quantity":150,"price":27.2,"orders":1},{"quantity":150,"price":27.1,"orders":1},{"quantity":150,"price":27.05,"orders":1},{"quantity":300,"price":27.0,"orders":2}],"sell":[{"quantity":150,"price":29.4,"orders":1},{"quantity":150,"price":29.45,"orders":1},{"quantity":150,"price":29.5,"orders":1},{"quantity":300,"price":29.55,"orders":2},{"quantity":150,"price":30.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":28.2,"volume":200250,"average_price":28.32,"oi":165450.0,"net_change":-9.0,"total_buy_quantity":42300.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.25,"last_trade_time":"1755165568914","oi_day_high":175200.0,"oi_day_low":164550.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":12.5,"high":19.05,"low":9.1,"close":17.25},"depth":{"buy":[{"quantity":1075,"price":16.05,"orders":1},{"quantity":1075,"price":16.0,"orders":1},{"quantity":1075,"price":15.95,"orders":1},{"quantity":6450,"price":15.25,"orders":2},{"quantity":10750,"price":14.95,"orders":1}],"sell":[{"quantity":1075,"price":17.6,"orders":1},{"quantity":1075,"price":17.65,"orders":1},{"quantity":1075,"price":17.75,"orders":1},{"quantity":1075,"price":17.85,"orders":1},{"quantity":2150,"price":17.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":17.25,"volume":337550,"average_price":13.09,"oi":212850.0,"net_change":2.75,"total_buy_quantity":247250.0,"total_sell_quantity":175225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1755165438421","oi_day_high":227900.0,"oi_day_low":212850.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":67.5,"high":78.65,"low":45.15,"close":45.55},"depth":{"buy":[{"quantity":600,"price":45.2,"orders":1},{"quantity":600,"price":45.05,"orders":1},{"quantity":600,"price":45.0,"orders":1},{"quantity":600,"price":44.85,"orders":1},{"quantity":600,"price":44.8,"orders":1}],"sell":[{"quantity":1200,"price":45.95,"orders":2},{"quantity":600,"price":46.0,"orders":1},{"quantity":600,"price":46.05,"orders":1},{"quantity":600,"price":46.1,"orders":1},{"quantity":600,"price":46.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":45.55,"volume":67200,"average_price":63.2,"oi":214800.0,"net_change":-13.7,"total_buy_quantity":46200.0,"total_sell_quantity":64200.0,"lower_circuit_limit":6.75,"upper_circuit_limit":111.75,"last_trade_time":"1755165459902","oi_day_high":218400.0,"oi_day_low":210600.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":16360,"price":1.3,"orders":4},{"quantity":22904,"price":1.25,"orders":6},{"quantity":16360,"price":1.2,"orders":5},{"quantity":16360,"price":1.15,"orders":3},{"quantity":55624,"price":1.1,"orders":6}],"sell":[{"quantity":94888,"price":1.4,"orders":7},{"quantity":49080,"price":1.45,"orders":6},{"quantity":6544,"price":1.5,"orders":2},{"quantity":6544,"price":1.55,"orders":2},{"quantity":3272,"price":1.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":1.35,"volume":1976288,"average_price":1.2,"oi":1907576.0,"net_change":0.15,"total_buy_quantity":795096.0,"total_sell_quantity":670760.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755165596040","oi_day_high":1914120.0,"oi_day_low":1348064.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":98.75,"high":100.0,"low":98.75,"close":100.0},"depth":{"buy":[{"quantity":175,"price":98.15,"orders":1},{"quantity":175,"price":98.1,"orders":1},{"quantity":175,"price":98.05,"orders":1},{"quantity":175,"price":84.0,"orders":1},{"quantity":700,"price":83.95,"orders":1}],"sell":[{"quantity":175,"price":102.15,"orders":1},{"quantity":175,"price":102.2,"orders":1},{"quantity":175,"price":106.2,"orders":1},{"quantity":175,"price":106.25,"orders":1},{"quantity":175,"price":109.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":100.0,"volume":350,"average_price":99.37,"oi":37275.0,"net_change":0.95,"total_buy_quantity":36225.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.6,"last_trade_time":"1755164817832","oi_day_high":37275.0,"oi_day_low":37275.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.25,"high":2.3,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":12800,"price":1.15,"orders":2},{"quantity":38400,"price":1.1,"orders":6},{"quantity":12800,"price":1.05,"orders":2},{"quantity":12800,"price":1.0,"orders":2},{"quantity":6400,"price":0.95,"orders":1}],"sell":[{"quantity":6400,"price":1.2,"orders":1},{"quantity":38400,"price":1.25,"orders":6},{"quantity":32000,"price":1.3,"orders":5},{"quantity":25600,"price":1.35,"orders":4},{"quantity":25600,"price":1.4,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":1.2,"volume":1542400,"average_price":1.42,"oi":1702400.0,"net_change":-1.1,"total_buy_quantity":473600.0,"total_sell_quantity":1292800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755165467405","oi_day_high":1798400.0,"oi_day_low":1152000.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":234.2,"high":234.2,"low":177.4,"close":199.6},"depth":{"buy":[{"quantity":100,"price":196.85,"orders":1},{"quantity":100,"price":196.8,"orders":1},{"quantity":100,"price":195.05,"orders":1},{"quantity":100,"price":195.0,"orders":1},{"quantity":100,"price":187.0,"orders":1}],"sell":[{"quantity":100,"price":203.9,"orders":1},{"quantity":200,"price":203.95,"orders":2},{"quantity":100,"price":204.0,"orders":1},{"quantity":100,"price":204.9,"orders":1},{"quantity":100,"price":204.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":199.6,"volume":25600,"average_price":201.54,"oi":32800.0,"net_change":-39.75,"total_buy_quantity":14400.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":541.8,"last_trade_time":"1755165505457","oi_day_high":32800.0,"oi_day_low":28700.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":118.15,"high":151.65,"low":118.15,"close":124.6},"depth":{"buy":[{"quantity":150,"price":120.2,"orders":1},{"quantity":150,"price":120.15,"orders":1},{"quantity":150,"price":112.85,"orders":1},{"quantity":300,"price":112.8,"orders":2},{"quantity":450,"price":112.75,"orders":3}],"sell":[{"quantity":150,"price":124.55,"orders":1},{"quantity":150,"price":124.6,"orders":1},{"quantity":600,"price":124.85,"orders":1},{"quantity":750,"price":125.7,"orders":1},{"quantity":2400,"price":145.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":124.6,"volume":65400,"average_price":133.77,"oi":46350.0,"net_change":4.65,"total_buy_quantity":9450.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.6,"last_trade_time":"1755165591666","oi_day_high":46650.0,"oi_day_low":43500.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":5.5,"high":5.95,"low":4.3,"close":4.7},"depth":{"buy":[{"quantity":7500,"price":4.65,"orders":6},{"quantity":12000,"price":4.6,"orders":9},{"quantity":14250,"price":4.55,"orders":13},{"quantity":11250,"price":4.5,"orders":10},{"quantity":6000,"price":4.45,"orders":8}],"sell":[{"quantity":12000,"price":4.8,"orders":9},{"quantity":6000,"price":4.85,"orders":8},{"quantity":23250,"price":4.9,"orders":9},{"quantity":1500,"price":4.95,"orders":2},{"quantity":4500,"price":5.0,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":4.7,"volume":3647250,"average_price":4.94,"oi":8850000.0,"net_change":-0.65,"total_buy_quantity":490500.0,"total_sell_quantity":953250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1755165588597","oi_day_high":8913750.0,"oi_day_low":8756250.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":51.0,"high":55.95,"low":37.5,"close":51.15},"depth":{"buy":[{"quantity":650,"price":50.5,"orders":2},{"quantity":325,"price":50.45,"orders":1},{"quantity":325,"price":50.0,"orders":1},{"quantity":975,"price":49.95,"orders":3},{"quantity":325,"price":48.4,"orders":1}],"sell":[{"quantity":325,"price":51.85,"orders":1},{"quantity":325,"price":51.9,"orders":1},{"quantity":650,"price":51.95,"orders":2},{"quantity":650,"price":52.0,"orders":1},{"quantity":650,"price":52.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":51.15,"volume":427700,"average_price":48.5,"oi":222300.0,"net_change":2.2,"total_buy_quantity":29575.0,"total_sell_quantity":26325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.1,"last_trade_time":"1755165564663","oi_day_high":250575.0,"oi_day_low":216775.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":1.95,"high":2.3,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":1550,"price":2.0,"orders":2},{"quantity":775,"price":1.95,"orders":1},{"quantity":775,"price":1.9,"orders":1},{"quantity":775,"price":1.85,"orders":1},{"quantity":775,"price":1.75,"orders":1}],"sell":[{"quantity":1550,"price":2.2,"orders":2},{"quantity":775,"price":2.25,"orders":1},{"quantity":775,"price":2.3,"orders":1},{"quantity":1550,"price":2.35,"orders":2},{"quantity":775,"price":2.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":2.0,"volume":93775,"average_price":2.06,"oi":123225.0,"net_change":0.25,"total_buy_quantity":217775.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1755165208917","oi_day_high":134075.0,"oi_day_low":120125.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":25.6,"high":29.25,"low":16.7,"close":18.6},"depth":{"buy":[{"quantity":300,"price":18.3,"orders":1},{"quantity":300,"price":18.2,"orders":1},{"quantity":600,"price":18.15,"orders":2},{"quantity":300,"price":18.1,"orders":1},{"quantity":600,"price":18.05,"orders":2}],"sell":[{"quantity":300,"price":18.8,"orders":1},{"quantity":600,"price":18.85,"orders":2},{"quantity":900,"price":18.9,"orders":2},{"quantity":300,"price":18.95,"orders":1},{"quantity":300,"price":19.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":18.6,"volume":483300,"average_price":22.79,"oi":261300.0,"net_change":-7.0,"total_buy_quantity":147300.0,"total_sell_quantity":68700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1755165584947","oi_day_high":284700.0,"oi_day_low":250500.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":850.0,"high":974.45,"low":850.0,"close":947.95},"depth":{"buy":[{"quantity":75,"price":856.9,"orders":1},{"quantity":75,"price":856.85,"orders":1},{"quantity":225,"price":850.05,"orders":1},{"quantity":300,"price":850.0,"orders":1},{"quantity":375,"price":842.5,"orders":1}],"sell":[{"quantity":75,"price":946.7,"orders":1},{"quantity":150,"price":946.75,"orders":2},{"quantity":75,"price":946.8,"orders":1},{"quantity":75,"price":947.0,"orders":1},{"quantity":75,"price":947.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":947.95,"volume":600,"average_price":918.21,"oi":5325.0,"net_change":1.35,"total_buy_quantity":4800.0,"total_sell_quantity":4725.0,"lower_circuit_limit":175.75,"upper_circuit_limit":1717.45,"last_trade_time":"1755161509159","oi_day_high":5775.0,"oi_day_low":5325.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":23.2,"high":28.4,"low":21.05,"close":28.4},"depth":{"buy":[{"quantity":550,"price":28.45,"orders":1},{"quantity":550,"price":28.4,"orders":1},{"quantity":550,"price":27.85,"orders":1},{"quantity":550,"price":27.75,"orders":1},{"quantity":550,"price":27.7,"orders":1}],"sell":[{"quantity":550,"price":29.8,"orders":1},{"quantity":550,"price":29.85,"orders":1},{"quantity":550,"price":29.9,"orders":1},{"quantity":550,"price":29.95,"orders":1},{"quantity":550,"price":30.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":28.4,"volume":41250,"average_price":23.93,"oi":151250.0,"net_change":5.2,"total_buy_quantity":99000.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1755165540004","oi_day_high":161700.0,"oi_day_low":151250.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":394.3,"high":394.3,"low":394.3,"close":394.3},"depth":{"buy":[{"quantity":600,"price":435.1,"orders":1},{"quantity":600,"price":435.05,"orders":1},{"quantity":750,"price":432.7,"orders":1},{"quantity":1500,"price":424.0,"orders":1},{"quantity":1500,"price":422.3,"orders":1}],"sell":[{"quantity":600,"price":470.9,"orders":1},{"quantity":600,"price":470.95,"orders":1},{"quantity":1500,"price":479.65,"orders":1},{"quantity":750,"price":484.6,"orders":1},{"quantity":1500,"price":494.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+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":10950.0,"total_sell_quantity":12300.0,"lower_circuit_limit":304.3,"upper_circuit_limit":761.5,"last_trade_time":"1754988437000","oi_day_high":20850.0,"oi_day_low":20400.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":16.9,"high":18.0,"low":9.25,"close":9.3},"depth":{"buy":[{"quantity":2625,"price":9.25,"orders":3},{"quantity":5250,"price":9.2,"orders":5},{"quantity":1750,"price":9.15,"orders":1},{"quantity":1750,"price":9.1,"orders":2},{"quantity":875,"price":9.05,"orders":1}],"sell":[{"quantity":875,"price":9.45,"orders":1},{"quantity":2625,"price":9.5,"orders":3},{"quantity":875,"price":9.6,"orders":1},{"quantity":1750,"price":9.65,"orders":2},{"quantity":875,"price":9.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":9.3,"volume":3310125,"average_price":12.74,"oi":1207500.0,"net_change":-6.4,"total_buy_quantity":352625.0,"total_sell_quantity":386750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1755165589740","oi_day_high":1263500.0,"oi_day_low":988750.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":48.7,"high":48.7,"low":48.7,"close":48.7},"depth":{"buy":[{"quantity":2000,"price":42.15,"orders":2},{"quantity":1000,"price":42.1,"orders":1},{"quantity":4000,"price":41.95,"orders":1},{"quantity":5000,"price":40.8,"orders":1},{"quantity":10000,"price":40.3,"orders":1}],"sell":[{"quantity":1000,"price":46.8,"orders":1},{"quantity":7000,"price":46.85,"orders":2},{"quantity":5000,"price":47.2,"orders":1},{"quantity":10000,"price":48.0,"orders":1},{"quantity":10000,"price":48.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":48.7,"volume":0,"average_price":0.0,"oi":57000.0,"net_change":-0.05,"total_buy_quantity":91000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":18.95,"upper_circuit_limit":78.55,"last_trade_time":"1755079190000","oi_day_high":58000.0,"oi_day_low":57000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":33.25,"high":38.75,"low":29.25,"close":32.55},"depth":{"buy":[{"quantity":1000,"price":33.25,"orders":1},{"quantity":1000,"price":33.2,"orders":1},{"quantity":1000,"price":33.0,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":31.95,"orders":1}],"sell":[{"quantity":1000,"price":34.7,"orders":1},{"quantity":1000,"price":34.75,"orders":1},{"quantity":1000,"price":34.8,"orders":1},{"quantity":1000,"price":34.85,"orders":1},{"quantity":1000,"price":34.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":32.55,"volume":72000,"average_price":33.99,"oi":156000.0,"net_change":-3.15,"total_buy_quantity":125000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":2.7,"upper_circuit_limit":68.7,"last_trade_time":"1755165553610","oi_day_high":175000.0,"oi_day_low":156000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":450.0,"high":477.0,"low":330.0,"close":424.3},"depth":{"buy":[{"quantity":25,"price":353.65,"orders":1},{"quantity":50,"price":353.6,"orders":1},{"quantity":700,"price":353.45,"orders":1},{"quantity":50,"price":345.45,"orders":1},{"quantity":200,"price":345.4,"orders":1}],"sell":[{"quantity":50,"price":450.0,"orders":1},{"quantity":25,"price":473.95,"orders":1},{"quantity":300,"price":475.0,"orders":1},{"quantity":25,"price":483.65,"orders":1},{"quantity":125,"price":500.0,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":424.3,"volume":1025,"average_price":405.65,"oi":4850.0,"net_change":-35.75,"total_buy_quantity":2950.0,"total_sell_quantity":3025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1025.75,"last_trade_time":"1755165487222","oi_day_high":5075.0,"oi_day_low":4850.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":15.55,"high":23.0,"low":15.5,"close":19.4},"depth":{"buy":[{"quantity":675,"price":19.6,"orders":1},{"quantity":675,"price":19.55,"orders":1},{"quantity":675,"price":19.45,"orders":1},{"quantity":1350,"price":19.4,"orders":2},{"quantity":2700,"price":19.35,"orders":2}],"sell":[{"quantity":2025,"price":19.95,"orders":3},{"quantity":1350,"price":20.1,"orders":2},{"quantity":1350,"price":20.15,"orders":2},{"quantity":675,"price":20.4,"orders":1},{"quantity":2025,"price":20.5,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":19.4,"volume":512325,"average_price":20.04,"oi":274050.0,"net_change":3.25,"total_buy_quantity":230175.0,"total_sell_quantity":144450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1755165579807","oi_day_high":333450.0,"oi_day_low":274050.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":249.75,"high":249.75,"low":249.75,"close":249.75},"depth":{"buy":[{"quantity":200,"price":239.35,"orders":1},{"quantity":200,"price":239.3,"orders":1},{"quantity":1400,"price":232.2,"orders":2},{"quantity":1000,"price":228.05,"orders":1},{"quantity":2000,"price":227.05,"orders":1}],"sell":[{"quantity":200,"price":254.65,"orders":1},{"quantity":200,"price":254.7,"orders":1},{"quantity":200,"price":266.35,"orders":1},{"quantity":1600,"price":268.45,"orders":1},{"quantity":1000,"price":276.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":249.75,"volume":400,"average_price":249.75,"oi":16200.0,"net_change":11.3,"total_buy_quantity":18400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":93.85,"upper_circuit_limit":465.35,"last_trade_time":"1755162314557","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":25.95,"high":35.2,"low":22.05,"close":24.2},"depth":{"buy":[{"quantity":500,"price":23.95,"orders":1},{"quantity":1000,"price":23.9,"orders":2},{"quantity":1000,"price":23.75,"orders":2},{"quantity":500,"price":23.7,"orders":1},{"quantity":500,"price":23.65,"orders":1}],"sell":[{"quantity":500,"price":24.35,"orders":1},{"quantity":1000,"price":24.4,"orders":2},{"quantity":500,"price":24.45,"orders":1},{"quantity":2000,"price":24.5,"orders":4},{"quantity":500,"price":24.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":24.2,"volume":1615500,"average_price":29.28,"oi":463500.0,"net_change":0.45,"total_buy_quantity":139500.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.65,"last_trade_time":"1755165561890","oi_day_high":495500.0,"oi_day_low":413000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.7,"high":1.75,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":27900,"price":1.2,"orders":4},{"quantity":55800,"price":1.15,"orders":8},{"quantity":97650,"price":1.1,"orders":7},{"quantity":48825,"price":1.05,"orders":7},{"quantity":48825,"price":1.0,"orders":6}],"sell":[{"quantity":48825,"price":1.25,"orders":4},{"quantity":34875,"price":1.3,"orders":5},{"quantity":20925,"price":1.35,"orders":3},{"quantity":83700,"price":1.4,"orders":5},{"quantity":20925,"price":1.45,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.25,"volume":4666275,"average_price":1.39,"oi":8390925.0,"net_change":-1.05,"total_buy_quantity":2469150.0,"total_sell_quantity":1729800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755165564963","oi_day_high":8502525.0,"oi_day_low":8328150.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":1.5,"high":2.2,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":7500,"price":1.1,"orders":3},{"quantity":12500,"price":1.05,"orders":4},{"quantity":50000,"price":1.0,"orders":7},{"quantity":10000,"price":0.95,"orders":2},{"quantity":92500,"price":0.9,"orders":4}],"sell":[{"quantity":10000,"price":1.25,"orders":4},{"quantity":50000,"price":1.3,"orders":5},{"quantity":10000,"price":1.35,"orders":3},{"quantity":22500,"price":1.4,"orders":7},{"quantity":20000,"price":1.45,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":1.2,"volume":1725000,"average_price":1.5,"oi":1802500.0,"net_change":-0.25,"total_buy_quantity":430000.0,"total_sell_quantity":732500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1755165580971","oi_day_high":1987500.0,"oi_day_low":1800000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":49.0,"high":54.5,"low":44.05,"close":51.2},"depth":{"buy":[{"quantity":475,"price":51.7,"orders":1},{"quantity":475,"price":51.6,"orders":1},{"quantity":475,"price":51.55,"orders":1},{"quantity":4750,"price":51.2,"orders":1},{"quantity":1425,"price":48.0,"orders":2}],"sell":[{"quantity":950,"price":53.75,"orders":2},{"quantity":475,"price":53.8,"orders":1},{"quantity":475,"price":53.9,"orders":1},{"quantity":475,"price":53.95,"orders":1},{"quantity":475,"price":54.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":51.2,"volume":132525,"average_price":48.27,"oi":259825.0,"net_change":-2.8,"total_buy_quantity":48450.0,"total_sell_quantity":46075.0,"lower_circuit_limit":1.9,"upper_circuit_limit":106.1,"last_trade_time":"1755165426867","oi_day_high":278350.0,"oi_day_low":259825.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":75.8,"high":88.65,"low":70.45,"close":79.05},"depth":{"buy":[{"quantity":475,"price":79.0,"orders":1},{"quantity":475,"price":78.95,"orders":1},{"quantity":475,"price":78.5,"orders":1},{"quantity":475,"price":78.45,"orders":1},{"quantity":475,"price":78.35,"orders":1}],"sell":[{"quantity":475,"price":80.0,"orders":1},{"quantity":950,"price":80.05,"orders":2},{"quantity":475,"price":80.1,"orders":1},{"quantity":475,"price":80.15,"orders":1},{"quantity":475,"price":80.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":79.05,"volume":65075,"average_price":78.47,"oi":333450.0,"net_change":16.0,"total_buy_quantity":36575.0,"total_sell_quantity":29925.0,"lower_circuit_limit":4.2,"upper_circuit_limit":121.9,"last_trade_time":"1755165420487","oi_day_high":335825.0,"oi_day_low":323475.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":1.05,"high":1.15,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":2500,"price":0.7,"orders":2},{"quantity":5000,"price":0.65,"orders":1},{"quantity":7500,"price":0.6,"orders":2},{"quantity":5000,"price":0.55,"orders":1},{"quantity":5000,"price":0.5,"orders":1}],"sell":[{"quantity":1250,"price":0.8,"orders":1},{"quantity":1250,"price":0.85,"orders":1},{"quantity":10000,"price":0.9,"orders":5},{"quantity":7500,"price":0.95,"orders":4},{"quantity":7500,"price":1.0,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":0.75,"volume":452500,"average_price":0.86,"oi":1366250.0,"net_change":-0.35,"total_buy_quantity":280000.0,"total_sell_quantity":273750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755165596636","oi_day_high":1370000.0,"oi_day_low":1306250.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":44.8,"high":44.8,"low":29.0,"close":32.0},"depth":{"buy":[{"quantity":125,"price":31.6,"orders":1},{"quantity":125,"price":31.05,"orders":1},{"quantity":250,"price":31.0,"orders":2},{"quantity":125,"price":30.6,"orders":1},{"quantity":250,"price":30.55,"orders":2}],"sell":[{"quantity":250,"price":32.1,"orders":2},{"quantity":375,"price":32.15,"orders":1},{"quantity":125,"price":32.2,"orders":1},{"quantity":250,"price":32.6,"orders":2},{"quantity":250,"price":32.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":32.0,"volume":553750,"average_price":35.27,"oi":254125.0,"net_change":-12.55,"total_buy_quantity":51250.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.75,"last_trade_time":"1755165595804","oi_day_high":273375.0,"oi_day_low":244125.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":12.7,"high":12.7,"low":9.45,"close":10.35},"depth":{"buy":[{"quantity":175,"price":10.4,"orders":1},{"quantity":175,"price":10.35,"orders":1},{"quantity":175,"price":9.05,"orders":1},{"quantity":175,"price":9.0,"orders":1},{"quantity":175,"price":8.8,"orders":1}],"sell":[{"quantity":175,"price":11.5,"orders":1},{"quantity":175,"price":11.55,"orders":1},{"quantity":175,"price":11.6,"orders":1},{"quantity":175,"price":11.65,"orders":1},{"quantity":175,"price":13.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":10.35,"volume":6125,"average_price":10.07,"oi":16975.0,"net_change":-3.2,"total_buy_quantity":53375.0,"total_sell_quantity":17150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.65,"last_trade_time":"1755165345269","oi_day_high":17150.0,"oi_day_low":16450.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":55.05,"high":71.0,"low":45.0,"close":49.0},"depth":{"buy":[{"quantity":50,"price":48.0,"orders":1},{"quantity":100,"price":47.15,"orders":2},{"quantity":50,"price":46.6,"orders":1},{"quantity":50,"price":46.55,"orders":1},{"quantity":50,"price":46.5,"orders":1}],"sell":[{"quantity":50,"price":49.5,"orders":1},{"quantity":50,"price":50.0,"orders":1},{"quantity":50,"price":51.0,"orders":1},{"quantity":50,"price":51.05,"orders":1},{"quantity":50,"price":51.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":49.0,"volume":204000,"average_price":56.86,"oi":115100.0,"net_change":-13.15,"total_buy_quantity":14700.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.15,"last_trade_time":"1755165595035","oi_day_high":118200.0,"oi_day_low":105900.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":1.5,"high":1.6,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":1800,"price":0.95,"orders":1},{"quantity":14400,"price":0.9,"orders":6},{"quantity":7200,"price":0.85,"orders":2},{"quantity":7200,"price":0.8,"orders":3},{"quantity":5400,"price":0.75,"orders":3}],"sell":[{"quantity":12600,"price":1.0,"orders":5},{"quantity":16200,"price":1.05,"orders":4},{"quantity":18000,"price":1.1,"orders":6},{"quantity":12600,"price":1.15,"orders":3},{"quantity":9000,"price":1.2,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":1.0,"volume":934200,"average_price":1.19,"oi":1909800.0,"net_change":-0.6,"total_buy_quantity":246600.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755165597961","oi_day_high":1967400.0,"oi_day_low":1863000.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":6.95,"high":7.3,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":9875,"price":2.8,"orders":5},{"quantity":27650,"price":2.75,"orders":6},{"quantity":39500,"price":2.7,"orders":9},{"quantity":55300,"price":2.65,"orders":9},{"quantity":39500,"price":2.6,"orders":7}],"sell":[{"quantity":9875,"price":2.85,"orders":3},{"quantity":27650,"price":2.9,"orders":10},{"quantity":21725,"price":2.95,"orders":9},{"quantity":31600,"price":3.0,"orders":11},{"quantity":31600,"price":3.05,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":2.8,"volume":15104800,"average_price":3.95,"oi":3865075.0,"net_change":-1.75,"total_buy_quantity":1098100.0,"total_sell_quantity":1358800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1755165589754","oi_day_high":4190950.0,"oi_day_low":2377900.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":12.55,"high":23.3,"low":12.35,"close":13.95},"depth":{"buy":[{"quantity":500,"price":13.9,"orders":1},{"quantity":500,"price":13.85,"orders":1},{"quantity":1000,"price":13.65,"orders":1},{"quantity":500,"price":13.55,"orders":1},{"quantity":2000,"price":13.5,"orders":3}],"sell":[{"quantity":500,"price":14.75,"orders":1},{"quantity":1000,"price":14.8,"orders":2},{"quantity":1000,"price":14.85,"orders":2},{"quantity":1500,"price":14.95,"orders":3},{"quantity":500,"price":15.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":13.95,"volume":844000,"average_price":19.13,"oi":275500.0,"net_change":0.9,"total_buy_quantity":156000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1755165595141","oi_day_high":290500.0,"oi_day_low":270000.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":164.15,"high":195.0,"low":149.85,"close":171.75},"depth":{"buy":[{"quantity":50,"price":169.9,"orders":1},{"quantity":50,"price":169.85,"orders":1},{"quantity":50,"price":169.8,"orders":1},{"quantity":50,"price":169.75,"orders":1},{"quantity":50,"price":168.65,"orders":1}],"sell":[{"quantity":50,"price":174.95,"orders":1},{"quantity":150,"price":175.0,"orders":3},{"quantity":50,"price":175.95,"orders":1},{"quantity":100,"price":178.8,"orders":1},{"quantity":50,"price":184.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":171.75,"volume":104600,"average_price":172.36,"oi":51200.0,"net_change":17.3,"total_buy_quantity":16350.0,"total_sell_quantity":8150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":549.0,"last_trade_time":"1755165566692","oi_day_high":59200.0,"oi_day_low":48200.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":3.15,"high":3.3,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":850,"price":2.0,"orders":1},{"quantity":2975,"price":1.95,"orders":6},{"quantity":1275,"price":1.9,"orders":2},{"quantity":1275,"price":1.85,"orders":2},{"quantity":2125,"price":1.8,"orders":3}],"sell":[{"quantity":2125,"price":2.1,"orders":4},{"quantity":850,"price":2.15,"orders":2},{"quantity":2125,"price":2.2,"orders":4},{"quantity":1700,"price":2.25,"orders":3},{"quantity":1700,"price":2.3,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":2.1,"volume":506175,"average_price":2.35,"oi":583100.0,"net_change":-1.4,"total_buy_quantity":127500.0,"total_sell_quantity":125375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1755165547351","oi_day_high":634950.0,"oi_day_low":579275.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":3.2,"high":3.4,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":2000,"price":1.8,"orders":2},{"quantity":1000,"price":1.75,"orders":1},{"quantity":2000,"price":1.7,"orders":2},{"quantity":2000,"price":1.65,"orders":2},{"quantity":8000,"price":1.6,"orders":1}],"sell":[{"quantity":2000,"price":1.95,"orders":2},{"quantity":5000,"price":2.0,"orders":5},{"quantity":3000,"price":2.05,"orders":3},{"quantity":52000,"price":2.1,"orders":5},{"quantity":10000,"price":2.15,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":1.95,"volume":473000,"average_price":2.22,"oi":1063000.0,"net_change":-1.2,"total_buy_quantity":133000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755165543033","oi_day_high":1064000.0,"oi_day_low":974000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":30.0,"high":73.0,"low":30.0,"close":33.5},"depth":{"buy":[{"quantity":450,"price":33.15,"orders":2},{"quantity":225,"price":33.1,"orders":1},{"quantity":450,"price":32.9,"orders":2},{"quantity":225,"price":32.85,"orders":1},{"quantity":450,"price":32.65,"orders":2}],"sell":[{"quantity":675,"price":34.15,"orders":3},{"quantity":450,"price":34.4,"orders":2},{"quantity":225,"price":34.45,"orders":1},{"quantity":450,"price":34.5,"orders":2},{"quantity":225,"price":34.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":33.5,"volume":1370700,"average_price":51.86,"oi":130950.0,"net_change":7.3,"total_buy_quantity":62100.0,"total_sell_quantity":66825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.65,"last_trade_time":"1755165582707","oi_day_high":196650.0,"oi_day_low":28575.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":37.4,"high":45.0,"low":31.3,"close":37.95},"depth":{"buy":[{"quantity":450,"price":39.45,"orders":1},{"quantity":450,"price":39.4,"orders":1},{"quantity":450,"price":39.35,"orders":1},{"quantity":450,"price":39.3,"orders":1},{"quantity":450,"price":38.05,"orders":1}],"sell":[{"quantity":900,"price":41.9,"orders":2},{"quantity":450,"price":41.95,"orders":1},{"quantity":450,"price":42.35,"orders":1},{"quantity":450,"price":42.4,"orders":1},{"quantity":450,"price":43.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":37.95,"volume":119250,"average_price":38.74,"oi":70200.0,"net_change":0.6,"total_buy_quantity":38700.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.05,"last_trade_time":"1755165584297","oi_day_high":90450.0,"oi_day_low":70200.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":14.55,"high":17.35,"low":12.25,"close":14.85},"depth":{"buy":[{"quantity":1250,"price":14.9,"orders":2},{"quantity":1250,"price":14.85,"orders":2},{"quantity":2500,"price":14.8,"orders":4},{"quantity":2500,"price":14.75,"orders":3},{"quantity":1875,"price":14.7,"orders":2}],"sell":[{"quantity":1875,"price":15.1,"orders":3},{"quantity":1250,"price":15.15,"orders":2},{"quantity":3750,"price":15.2,"orders":6},{"quantity":2500,"price":15.25,"orders":4},{"quantity":1875,"price":15.3,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":14.85,"volume":2283125,"average_price":14.52,"oi":928125.0,"net_change":-0.1,"total_buy_quantity":560625.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1755165585667","oi_day_high":1019375.0,"oi_day_low":923125.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":54.15,"high":62.6,"low":54.15,"close":57.9},"depth":{"buy":[{"quantity":350,"price":55.7,"orders":1},{"quantity":350,"price":55.65,"orders":1},{"quantity":350,"price":55.55,"orders":1},{"quantity":350,"price":55.5,"orders":1},{"quantity":350,"price":55.45,"orders":1}],"sell":[{"quantity":350,"price":63.3,"orders":1},{"quantity":350,"price":63.35,"orders":1},{"quantity":350,"price":63.6,"orders":1},{"quantity":2450,"price":63.65,"orders":2},{"quantity":700,"price":63.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":57.9,"volume":11900,"average_price":57.84,"oi":18200.0,"net_change":4.9,"total_buy_quantity":21350.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.95,"last_trade_time":"1755164601339","oi_day_high":19950.0,"oi_day_low":18200.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":17.2,"high":33.0,"low":10.45,"close":30.55},"depth":{"buy":[{"quantity":1250,"price":29.65,"orders":1},{"quantity":1250,"price":29.6,"orders":1},{"quantity":1250,"price":28.45,"orders":1},{"quantity":17500,"price":28.4,"orders":2},{"quantity":6250,"price":27.75,"orders":1}],"sell":[{"quantity":2500,"price":30.6,"orders":2},{"quantity":1250,"price":30.65,"orders":1},{"quantity":1250,"price":31.0,"orders":1},{"quantity":2500,"price":31.1,"orders":2},{"quantity":1250,"price":31.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":30.55,"volume":1112500,"average_price":20.55,"oi":137500.0,"net_change":2.1,"total_buy_quantity":176250.0,"total_sell_quantity":116250.0,"lower_circuit_limit":5.5,"upper_circuit_limit":51.4,"last_trade_time":"1755165507033","oi_day_high":240000.0,"oi_day_low":117500.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":9.05,"high":13.85,"low":8.05,"close":12.4},"depth":{"buy":[{"quantity":7275,"price":12.35,"orders":3},{"quantity":7275,"price":12.3,"orders":3},{"quantity":7275,"price":12.25,"orders":3},{"quantity":7275,"price":12.2,"orders":3},{"quantity":2425,"price":12.1,"orders":1}],"sell":[{"quantity":4850,"price":12.6,"orders":2},{"quantity":9700,"price":12.65,"orders":4},{"quantity":16975,"price":12.7,"orders":6},{"quantity":2425,"price":12.75,"orders":1},{"quantity":14550,"price":12.8,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":12.4,"volume":14787650,"average_price":11.01,"oi":3778150.0,"net_change":3.05,"total_buy_quantity":754175.0,"total_sell_quantity":805100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1755165597230","oi_day_high":5439275.0,"oi_day_low":3778150.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":1025.0,"high":1110.0,"low":1025.0,"close":1108.4},"depth":{"buy":[{"quantity":100,"price":1085.9,"orders":1},{"quantity":100,"price":1085.8,"orders":1},{"quantity":100,"price":1085.75,"orders":1},{"quantity":100,"price":1084.05,"orders":1},{"quantity":100,"price":1083.75,"orders":1}],"sell":[{"quantity":100,"price":1114.85,"orders":1},{"quantity":100,"price":1114.9,"orders":1},{"quantity":100,"price":1115.15,"orders":1},{"quantity":100,"price":1115.25,"orders":1},{"quantity":100,"price":1115.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":1108.4,"volume":600,"average_price":1085.62,"oi":22700.0,"net_change":113.4,"total_buy_quantity":8500.0,"total_sell_quantity":8000.0,"lower_circuit_limit":447.4,"upper_circuit_limit":1542.6,"last_trade_time":"1755164946562","oi_day_high":22800.0,"oi_day_low":22700.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":4.05,"high":6.25,"low":4.05,"close":5.6},"depth":{"buy":[{"quantity":11250,"price":5.6,"orders":3},{"quantity":11250,"price":5.55,"orders":3},{"quantity":11250,"price":5.5,"orders":3},{"quantity":3750,"price":5.45,"orders":1},{"quantity":3750,"price":5.4,"orders":1}],"sell":[{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.85,"orders":1},{"quantity":7500,"price":5.9,"orders":2},{"quantity":3750,"price":5.95,"orders":1},{"quantity":7500,"price":6.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":5.6,"volume":3097500,"average_price":5.44,"oi":2550000.0,"net_change":1.8,"total_buy_quantity":686250.0,"total_sell_quantity":416250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1755165558604","oi_day_high":2636250.0,"oi_day_low":2550000.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":75.6,"high":111.45,"low":62.3,"close":70.1},"depth":{"buy":[{"quantity":150,"price":69.65,"orders":1},{"quantity":150,"price":69.6,"orders":1},{"quantity":300,"price":69.45,"orders":2},{"quantity":300,"price":69.4,"orders":2},{"quantity":150,"price":69.35,"orders":1}],"sell":[{"quantity":300,"price":70.5,"orders":1},{"quantity":150,"price":70.95,"orders":1},{"quantity":1500,"price":71.0,"orders":3},{"quantity":300,"price":71.2,"orders":2},{"quantity":150,"price":71.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":70.1,"volume":1185450,"average_price":83.1,"oi":429300.0,"net_change":-10.1,"total_buy_quantity":87750.0,"total_sell_quantity":59100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.6,"last_trade_time":"1755165595178","oi_day_high":482250.0,"oi_day_low":429300.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":7.5,"high":14.35,"low":7.45,"close":11.9},"depth":{"buy":[{"quantity":6000,"price":11.85,"orders":2},{"quantity":3000,"price":11.8,"orders":1},{"quantity":3000,"price":11.75,"orders":1},{"quantity":3000,"price":11.7,"orders":1},{"quantity":3000,"price":11.65,"orders":1}],"sell":[{"quantity":3000,"price":12.15,"orders":1},{"quantity":3000,"price":12.2,"orders":1},{"quantity":6000,"price":12.25,"orders":2},{"quantity":6000,"price":12.3,"orders":2},{"quantity":3000,"price":12.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":11.9,"volume":2748000,"average_price":11.21,"oi":1251000.0,"net_change":6.2,"total_buy_quantity":291000.0,"total_sell_quantity":366000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1755165540500","oi_day_high":1314000.0,"oi_day_low":1248000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":5.95,"high":15.0,"low":5.95,"close":8.0},"depth":{"buy":[{"quantity":1200,"price":7.9,"orders":2},{"quantity":800,"price":7.85,"orders":2},{"quantity":1600,"price":7.8,"orders":4},{"quantity":1200,"price":7.75,"orders":3},{"quantity":2000,"price":7.7,"orders":5}],"sell":[{"quantity":400,"price":7.95,"orders":1},{"quantity":10800,"price":8.0,"orders":4},{"quantity":2000,"price":8.05,"orders":5},{"quantity":2800,"price":8.1,"orders":6},{"quantity":2000,"price":8.15,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":8.0,"volume":13747600,"average_price":10.5,"oi":3226400.0,"net_change":2.8,"total_buy_quantity":664000.0,"total_sell_quantity":448800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1755165597727","oi_day_high":3596000.0,"oi_day_low":3226400.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":7800,"price":0.75,"orders":3},{"quantity":5200,"price":0.7,"orders":2},{"quantity":5200,"price":0.65,"orders":2},{"quantity":5200,"price":0.6,"orders":2},{"quantity":5200,"price":0.55,"orders":2}],"sell":[{"quantity":13000,"price":0.85,"orders":5},{"quantity":10400,"price":0.9,"orders":4},{"quantity":10400,"price":0.95,"orders":4},{"quantity":7800,"price":1.0,"orders":3},{"quantity":7800,"price":1.05,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":0.8,"volume":938600,"average_price":0.77,"oi":897000.0,"net_change":-0.5,"total_buy_quantity":1089400.0,"total_sell_quantity":559000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755165298311","oi_day_high":1196000.0,"oi_day_low":897000.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":5.2,"high":5.2,"low":3.9,"close":3.9},"depth":{"buy":[{"quantity":3175,"price":3.15,"orders":1},{"quantity":6350,"price":3.1,"orders":1},{"quantity":3175,"price":3.05,"orders":1},{"quantity":3175,"price":3.0,"orders":1},{"quantity":19050,"price":2.7,"orders":1}],"sell":[{"quantity":3175,"price":4.15,"orders":1},{"quantity":31750,"price":4.2,"orders":1},{"quantity":3175,"price":5.5,"orders":1},{"quantity":3175,"price":5.8,"orders":1},{"quantity":3175,"price":7.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":3.9,"volume":53975,"average_price":4.23,"oi":1047750.0,"net_change":-1.3,"total_buy_quantity":244475.0,"total_sell_quantity":60325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1755165029901","oi_day_high":1098550.0,"oi_day_low":1047750.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":8.7,"high":9.45,"low":5.95,"close":6.15},"depth":{"buy":[{"quantity":700,"price":6.1,"orders":1},{"quantity":3500,"price":6.05,"orders":4},{"quantity":12600,"price":6.0,"orders":13},{"quantity":6300,"price":5.95,"orders":5},{"quantity":2100,"price":5.9,"orders":3}],"sell":[{"quantity":4200,"price":6.2,"orders":5},{"quantity":3500,"price":6.25,"orders":5},{"quantity":2800,"price":6.3,"orders":4},{"quantity":5600,"price":6.35,"orders":4},{"quantity":700,"price":6.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":6.15,"volume":1488200,"average_price":7.51,"oi":2354800.0,"net_change":-2.55,"total_buy_quantity":542500.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1755165571104","oi_day_high":2356900.0,"oi_day_low":2232300.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":14.65,"high":15.2,"low":8.3,"close":8.3},"depth":{"buy":[{"quantity":450,"price":8.2,"orders":2},{"quantity":225,"price":7.7,"orders":1},{"quantity":225,"price":7.65,"orders":1},{"quantity":225,"price":7.6,"orders":1},{"quantity":450,"price":7.55,"orders":2}],"sell":[{"quantity":225,"price":8.4,"orders":1},{"quantity":450,"price":8.45,"orders":2},{"quantity":225,"price":8.6,"orders":1},{"quantity":225,"price":8.65,"orders":1},{"quantity":225,"price":8.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":8.3,"volume":113400,"average_price":10.81,"oi":119250.0,"net_change":-5.55,"total_buy_quantity":48150.0,"total_sell_quantity":48150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1755165599472","oi_day_high":122400.0,"oi_day_low":113400.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":8.65,"high":9.95,"low":6.25,"close":6.6},"depth":{"buy":[{"quantity":1355,"price":6.85,"orders":1},{"quantity":1355,"price":6.8,"orders":1},{"quantity":2710,"price":6.75,"orders":2},{"quantity":5420,"price":6.7,"orders":3},{"quantity":4065,"price":6.65,"orders":3}],"sell":[{"quantity":6775,"price":7.0,"orders":2},{"quantity":4065,"price":7.05,"orders":3},{"quantity":4065,"price":7.1,"orders":3},{"quantity":1355,"price":7.2,"orders":1},{"quantity":2710,"price":7.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":6.6,"volume":2212715,"average_price":7.14,"oi":2294015.0,"net_change":-1.05,"total_buy_quantity":452570.0,"total_sell_quantity":399725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1755165599374","oi_day_high":2294015.0,"oi_day_low":1631420.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":6.05,"high":8.95,"low":5.9,"close":7.5},"depth":{"buy":[{"quantity":2350,"price":7.5,"orders":1},{"quantity":23500,"price":7.45,"orders":6},{"quantity":11750,"price":7.4,"orders":5},{"quantity":11750,"price":7.35,"orders":1},{"quantity":2350,"price":7.3,"orders":1}],"sell":[{"quantity":14100,"price":7.6,"orders":6},{"quantity":7050,"price":7.65,"orders":3},{"quantity":21150,"price":7.7,"orders":2},{"quantity":2350,"price":7.75,"orders":1},{"quantity":7050,"price":7.85,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":7.5,"volume":6105300,"average_price":7.55,"oi":3186600.0,"net_change":1.65,"total_buy_quantity":354850.0,"total_sell_quantity":321950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1755165587138","oi_day_high":3344050.0,"oi_day_low":2925750.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":0.95,"high":2.6,"low":0.95,"close":2.1},"depth":{"buy":[{"quantity":13500,"price":2.1,"orders":1},{"quantity":13500,"price":2.05,"orders":1},{"quantity":13500,"price":1.95,"orders":1},{"quantity":67500,"price":1.9,"orders":2},{"quantity":13500,"price":1.85,"orders":1}],"sell":[{"quantity":67500,"price":2.15,"orders":5},{"quantity":81000,"price":2.2,"orders":6},{"quantity":54000,"price":2.25,"orders":4},{"quantity":54000,"price":2.3,"orders":3},{"quantity":40500,"price":2.35,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":2.1,"volume":6237000,"average_price":2.02,"oi":1.91025E7,"net_change":1.2,"total_buy_quantity":4522500.0,"total_sell_quantity":1552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755165599600","oi_day_high":1.92375E7,"oi_day_low":1.8954E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":27.15,"high":32.25,"low":21.0,"close":22.1},"depth":{"buy":[{"quantity":150,"price":21.35,"orders":1},{"quantity":150,"price":21.3,"orders":1},{"quantity":150,"price":21.25,"orders":1},{"quantity":150,"price":21.1,"orders":1},{"quantity":150,"price":21.05,"orders":1}],"sell":[{"quantity":150,"price":22.9,"orders":1},{"quantity":150,"price":23.15,"orders":1},{"quantity":150,"price":23.2,"orders":1},{"quantity":150,"price":23.3,"orders":1},{"quantity":150,"price":23.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":22.1,"volume":77400,"average_price":25.16,"oi":61500.0,"net_change":-12.05,"total_buy_quantity":56850.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.9,"last_trade_time":"1755165532771","oi_day_high":64650.0,"oi_day_low":60450.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":8.85,"high":10.1,"low":6.8,"close":8.7},"depth":{"buy":[{"quantity":600,"price":8.15,"orders":3},{"quantity":400,"price":8.1,"orders":2},{"quantity":200,"price":7.85,"orders":1},{"quantity":200,"price":7.8,"orders":1},{"quantity":200,"price":7.5,"orders":1}],"sell":[{"quantity":400,"price":9.25,"orders":2},{"quantity":200,"price":9.3,"orders":1},{"quantity":200,"price":10.05,"orders":1},{"quantity":800,"price":10.1,"orders":2},{"quantity":1600,"price":10.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":8.7,"volume":10000,"average_price":7.89,"oi":14400.0,"net_change":-1.85,"total_buy_quantity":59600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.95,"last_trade_time":"1755165493001","oi_day_high":15600.0,"oi_day_low":13200.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":25.9,"high":30.1,"low":24.15,"close":29.3},"depth":{"buy":[{"quantity":1500,"price":29.05,"orders":3},{"quantity":1500,"price":29.0,"orders":3},{"quantity":1500,"price":28.95,"orders":3},{"quantity":1000,"price":28.9,"orders":2},{"quantity":500,"price":28.85,"orders":1}],"sell":[{"quantity":500,"price":29.3,"orders":1},{"quantity":500,"price":29.35,"orders":1},{"quantity":1000,"price":29.4,"orders":2},{"quantity":500,"price":29.45,"orders":1},{"quantity":1000,"price":29.5,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":29.3,"volume":1385500,"average_price":26.61,"oi":1456500.0,"net_change":4.4,"total_buy_quantity":78500.0,"total_sell_quantity":59000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.55,"last_trade_time":"1755165592543","oi_day_high":1457500.0,"oi_day_low":1417000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":3.35,"high":3.65,"low":2.55,"close":2.75},"depth":{"buy":[{"quantity":20700,"price":2.75,"orders":6},{"quantity":20700,"price":2.7,"orders":5},{"quantity":20700,"price":2.65,"orders":4},{"quantity":31050,"price":2.6,"orders":3},{"quantity":3450,"price":2.55,"orders":1}],"sell":[{"quantity":6900,"price":2.85,"orders":2},{"quantity":17250,"price":2.9,"orders":5},{"quantity":10350,"price":2.95,"orders":3},{"quantity":13800,"price":3.0,"orders":4},{"quantity":6900,"price":3.05,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":2.75,"volume":1421400,"average_price":2.98,"oi":1659450.0,"net_change":-0.65,"total_buy_quantity":631350.0,"total_sell_quantity":458850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1755165593272","oi_day_high":1762950.0,"oi_day_low":1569750.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":2.7,"high":3.65,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":4125,"price":1.95,"orders":3},{"quantity":4125,"price":1.9,"orders":3},{"quantity":8250,"price":1.85,"orders":4},{"quantity":17875,"price":1.8,"orders":5},{"quantity":17875,"price":1.75,"orders":5}],"sell":[{"quantity":2750,"price":2.05,"orders":2},{"quantity":11000,"price":2.1,"orders":5},{"quantity":17875,"price":2.15,"orders":6},{"quantity":5500,"price":2.2,"orders":3},{"quantity":12375,"price":2.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":2.05,"volume":1420375,"average_price":2.39,"oi":1508375.0,"net_change":-0.45,"total_buy_quantity":276375.0,"total_sell_quantity":420750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1755165569013","oi_day_high":1519375.0,"oi_day_low":1406625.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.2,"high":1.45,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":70050,"price":0.9,"orders":4},{"quantity":23350,"price":0.85,"orders":2},{"quantity":58375,"price":0.8,"orders":2},{"quantity":11675,"price":0.75,"orders":1},{"quantity":140100,"price":0.7,"orders":3}],"sell":[{"quantity":35025,"price":0.95,"orders":1},{"quantity":35025,"price":1.0,"orders":3},{"quantity":58375,"price":1.15,"orders":1},{"quantity":198475,"price":1.2,"orders":3},{"quantity":116750,"price":1.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":0.9,"volume":3420775,"average_price":0.89,"oi":1669525.0,"net_change":-0.4,"total_buy_quantity":1576125.0,"total_sell_quantity":1354300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755165542350","oi_day_high":1762925.0,"oi_day_low":1459375.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":5.75,"high":8.35,"low":5.55,"close":6.7},"depth":{"buy":[{"quantity":19950,"price":6.75,"orders":6},{"quantity":19950,"price":6.7,"orders":7},{"quantity":11400,"price":6.65,"orders":4},{"quantity":14250,"price":6.6,"orders":5},{"quantity":19950,"price":6.55,"orders":4}],"sell":[{"quantity":11400,"price":6.85,"orders":3},{"quantity":45600,"price":6.9,"orders":12},{"quantity":22800,"price":6.95,"orders":4},{"quantity":25650,"price":7.0,"orders":4},{"quantity":14250,"price":7.05,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":6.7,"volume":4540050,"average_price":7.23,"oi":2385450.0,"net_change":1.2,"total_buy_quantity":629850.0,"total_sell_quantity":652650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1755165599023","oi_day_high":2542200.0,"oi_day_low":2328450.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":21.4,"high":23.55,"low":18.35,"close":18.35},"depth":{"buy":[{"quantity":875,"price":17.8,"orders":1},{"quantity":875,"price":17.75,"orders":1},{"quantity":875,"price":17.7,"orders":1},{"quantity":875,"price":16.6,"orders":1},{"quantity":4375,"price":16.55,"orders":1}],"sell":[{"quantity":2625,"price":18.95,"orders":3},{"quantity":1750,"price":19.0,"orders":2},{"quantity":875,"price":19.05,"orders":1},{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":20.3,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":18.35,"volume":18375,"average_price":20.41,"oi":114625.0,"net_change":-4.2,"total_buy_quantity":124250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1755165567702","oi_day_high":118125.0,"oi_day_low":113750.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":11.6,"high":21.5,"low":10.5,"close":20.35},"depth":{"buy":[{"quantity":425,"price":19.5,"orders":1},{"quantity":425,"price":19.45,"orders":1},{"quantity":425,"price":19.4,"orders":1},{"quantity":850,"price":19.35,"orders":2},{"quantity":425,"price":19.2,"orders":1}],"sell":[{"quantity":425,"price":20.35,"orders":1},{"quantity":425,"price":20.65,"orders":1},{"quantity":850,"price":20.7,"orders":1},{"quantity":425,"price":21.0,"orders":1},{"quantity":850,"price":21.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":20.35,"volume":112625,"average_price":17.33,"oi":91375.0,"net_change":5.7,"total_buy_quantity":198900.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1755165586179","oi_day_high":130475.0,"oi_day_low":91375.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":1450,"price":45.0,"orders":2},{"quantity":725,"price":25.1,"orders":1},{"quantity":725,"price":25.0,"orders":1},{"quantity":7250,"price":1.05,"orders":1},{"quantity":7250,"price":0.1,"orders":1}],"sell":[{"quantity":725,"price":61.85,"orders":1},{"quantity":725,"price":61.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":42.65,"volume":0,"average_price":0.0,"oi":378450.0,"net_change":0.0,"total_buy_quantity":18125.0,"total_sell_quantity":1450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1755059159000","oi_day_high":382800.0,"oi_day_low":378450.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":9.95,"high":14.7,"low":9.45,"close":12.85},"depth":{"buy":[{"quantity":1200,"price":12.75,"orders":1},{"quantity":1200,"price":12.25,"orders":1},{"quantity":1200,"price":12.2,"orders":1},{"quantity":1200,"price":12.15,"orders":1},{"quantity":1200,"price":12.1,"orders":1}],"sell":[{"quantity":1200,"price":13.3,"orders":1},{"quantity":1200,"price":13.35,"orders":1},{"quantity":1200,"price":13.4,"orders":1},{"quantity":1200,"price":13.45,"orders":1},{"quantity":10800,"price":13.5,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":12.85,"volume":422400,"average_price":13.01,"oi":279600.0,"net_change":-0.3,"total_buy_quantity":481200.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1755165462815","oi_day_high":316800.0,"oi_day_low":279600.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":778.4,"high":867.65,"low":694.6,"close":708.4},"depth":{"buy":[{"quantity":50,"price":708.05,"orders":1},{"quantity":50,"price":708.0,"orders":1},{"quantity":50,"price":690.0,"orders":1},{"quantity":50,"price":672.95,"orders":1},{"quantity":300,"price":663.75,"orders":2}],"sell":[{"quantity":100,"price":730.5,"orders":2},{"quantity":50,"price":730.55,"orders":1},{"quantity":50,"price":730.6,"orders":1},{"quantity":50,"price":730.65,"orders":1},{"quantity":50,"price":732.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":708.4,"volume":4400,"average_price":780.14,"oi":19350.0,"net_change":-161.55,"total_buy_quantity":5000.0,"total_sell_quantity":4500.0,"lower_circuit_limit":76.4,"upper_circuit_limit":1663.5,"last_trade_time":"1755165424163","oi_day_high":19800.0,"oi_day_low":19000.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":395.9,"high":550.0,"low":395.9,"close":550.0},"depth":{"buy":[{"quantity":175,"price":556.0,"orders":1},{"quantity":700,"price":555.2,"orders":1},{"quantity":1750,"price":546.4,"orders":1},{"quantity":875,"price":537.15,"orders":1},{"quantity":1750,"price":529.25,"orders":1}],"sell":[{"quantity":175,"price":582.35,"orders":1},{"quantity":175,"price":582.4,"orders":1},{"quantity":175,"price":582.45,"orders":1},{"quantity":875,"price":582.6,"orders":1},{"quantity":700,"price":587.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":550.0,"volume":1225,"average_price":512.3,"oi":7175.0,"net_change":81.1,"total_buy_quantity":10675.0,"total_sell_quantity":5600.0,"lower_circuit_limit":288.95,"upper_circuit_limit":648.85,"last_trade_time":"1755162968231","oi_day_high":7175.0,"oi_day_low":7000.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":4.35,"high":5.95,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":1900,"price":5.0,"orders":1},{"quantity":7600,"price":4.95,"orders":4},{"quantity":3800,"price":4.9,"orders":2},{"quantity":3800,"price":4.85,"orders":2},{"quantity":9500,"price":4.8,"orders":4}],"sell":[{"quantity":9500,"price":5.1,"orders":1},{"quantity":7600,"price":5.15,"orders":4},{"quantity":13300,"price":5.2,"orders":7},{"quantity":9500,"price":5.25,"orders":5},{"quantity":5700,"price":5.3,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":5.0,"volume":1356600,"average_price":5.02,"oi":1474400.0,"net_change":0.1,"total_buy_quantity":482600.0,"total_sell_quantity":397100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1755165587222","oi_day_high":1493400.0,"oi_day_low":1442100.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":144.15,"high":144.15,"low":144.15,"close":144.15},"depth":{"buy":[{"quantity":250,"price":125.0,"orders":1},{"quantity":1000,"price":124.95,"orders":1},{"quantity":2500,"price":122.35,"orders":1},{"quantity":2500,"price":116.9,"orders":1},{"quantity":1250,"price":107.2,"orders":2}],"sell":[{"quantity":250,"price":157.65,"orders":1},{"quantity":1750,"price":157.7,"orders":2},{"quantity":1250,"price":163.35,"orders":1},{"quantity":2500,"price":164.85,"orders":1},{"quantity":2500,"price":169.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+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":7500.0,"total_sell_quantity":16750.0,"lower_circuit_limit":45.65,"upper_circuit_limit":269.75,"last_trade_time":"1754992650000","oi_day_high":10250.0,"oi_day_low":9500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":70.2,"high":106.0,"low":52.0,"close":102.0},"depth":{"buy":[{"quantity":225,"price":102.35,"orders":1},{"quantity":225,"price":102.3,"orders":1},{"quantity":225,"price":101.8,"orders":1},{"quantity":225,"price":101.75,"orders":1},{"quantity":225,"price":101.6,"orders":1}],"sell":[{"quantity":225,"price":105.0,"orders":1},{"quantity":225,"price":105.05,"orders":1},{"quantity":225,"price":105.6,"orders":1},{"quantity":450,"price":105.65,"orders":1},{"quantity":225,"price":105.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":102.0,"volume":141750,"average_price":73.92,"oi":30150.0,"net_change":5.0,"total_buy_quantity":15525.0,"total_sell_quantity":24750.0,"lower_circuit_limit":4.75,"upper_circuit_limit":189.25,"last_trade_time":"1755165570095","oi_day_high":34425.0,"oi_day_low":8550.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":336.7,"high":336.7,"low":212.4,"close":238.15},"depth":{"buy":[{"quantity":50,"price":230.25,"orders":1},{"quantity":50,"price":230.15,"orders":1},{"quantity":100,"price":228.1,"orders":2},{"quantity":50,"price":210.0,"orders":1},{"quantity":50,"price":200.8,"orders":1}],"sell":[{"quantity":50,"price":236.75,"orders":1},{"quantity":50,"price":253.45,"orders":1},{"quantity":100,"price":253.5,"orders":2},{"quantity":50,"price":253.55,"orders":1},{"quantity":50,"price":253.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":238.15,"volume":42350,"average_price":234.62,"oi":14100.0,"net_change":-85.6,"total_buy_quantity":3400.0,"total_sell_quantity":3900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":655.95,"last_trade_time":"1755165595557","oi_day_high":17750.0,"oi_day_low":13350.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":106.1,"high":106.15,"low":90.4,"close":93.05},"depth":{"buy":[{"quantity":475,"price":91.65,"orders":1},{"quantity":475,"price":91.6,"orders":1},{"quantity":475,"price":90.85,"orders":1},{"quantity":475,"price":90.65,"orders":1},{"quantity":475,"price":90.35,"orders":1}],"sell":[{"quantity":475,"price":93.7,"orders":1},{"quantity":475,"price":93.75,"orders":1},{"quantity":475,"price":95.05,"orders":1},{"quantity":1425,"price":105.15,"orders":1},{"quantity":14250,"price":120.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":93.05,"volume":7125,"average_price":95.49,"oi":88350.0,"net_change":7.4,"total_buy_quantity":28975.0,"total_sell_quantity":24700.0,"lower_circuit_limit":25.45,"upper_circuit_limit":204.25,"last_trade_time":"1755165150585","oi_day_high":89300.0,"oi_day_low":86450.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":29.0,"high":44.0,"low":25.9,"close":29.75},"depth":{"buy":[{"quantity":275,"price":28.5,"orders":1},{"quantity":275,"price":28.45,"orders":1},{"quantity":275,"price":27.75,"orders":1},{"quantity":275,"price":27.7,"orders":1},{"quantity":275,"price":27.65,"orders":1}],"sell":[{"quantity":275,"price":30.0,"orders":1},{"quantity":275,"price":30.05,"orders":1},{"quantity":275,"price":30.25,"orders":1},{"quantity":275,"price":30.3,"orders":1},{"quantity":275,"price":30.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":29.75,"volume":209000,"average_price":34.09,"oi":115500.0,"net_change":1.9,"total_buy_quantity":71225.0,"total_sell_quantity":39875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.25,"last_trade_time":"1755165590506","oi_day_high":122100.0,"oi_day_low":115225.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":9.9,"high":12.8,"low":8.3,"close":10.0},"depth":{"buy":[{"quantity":750,"price":9.7,"orders":2},{"quantity":1125,"price":9.65,"orders":3},{"quantity":375,"price":9.6,"orders":1},{"quantity":375,"price":9.35,"orders":1},{"quantity":750,"price":9.3,"orders":2}],"sell":[{"quantity":1500,"price":10.05,"orders":4},{"quantity":1125,"price":10.1,"orders":3},{"quantity":375,"price":10.15,"orders":1},{"quantity":375,"price":10.2,"orders":1},{"quantity":375,"price":10.25,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":10.0,"volume":222375,"average_price":10.14,"oi":393000.0,"net_change":0.6,"total_buy_quantity":210750.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1755165598122","oi_day_high":400500.0,"oi_day_low":390000.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":7.55,"high":7.6,"low":3.85,"close":4.1},"depth":{"buy":[{"quantity":2050,"price":4.05,"orders":2},{"quantity":5125,"price":4.0,"orders":5},{"quantity":7175,"price":3.95,"orders":7},{"quantity":5125,"price":3.9,"orders":5},{"quantity":6150,"price":3.85,"orders":5}],"sell":[{"quantity":1025,"price":4.2,"orders":1},{"quantity":9225,"price":4.25,"orders":7},{"quantity":6150,"price":4.3,"orders":6},{"quantity":4100,"price":4.35,"orders":2},{"quantity":8200,"price":4.45,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":4.1,"volume":1591825,"average_price":4.61,"oi":1435000.0,"net_change":-3.45,"total_buy_quantity":388475.0,"total_sell_quantity":523775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1755165581078","oi_day_high":1439100.0,"oi_day_low":1195150.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":27.75,"high":35.0,"low":25.7,"close":29.8},"depth":{"buy":[{"quantity":700,"price":27.5,"orders":2},{"quantity":350,"price":27.45,"orders":1},{"quantity":350,"price":27.35,"orders":1},{"quantity":350,"price":27.3,"orders":1},{"quantity":350,"price":27.25,"orders":1}],"sell":[{"quantity":350,"price":29.8,"orders":1},{"quantity":700,"price":30.15,"orders":1},{"quantity":350,"price":30.75,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":1400,"price":31.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":29.8,"volume":111650,"average_price":29.66,"oi":80500.0,"net_change":5.3,"total_buy_quantity":101150.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.85,"last_trade_time":"1755165585758","oi_day_high":89950.0,"oi_day_low":80500.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":7.05,"high":9.2,"low":5.65,"close":5.8},"depth":{"buy":[{"quantity":1050,"price":5.65,"orders":3},{"quantity":1050,"price":5.6,"orders":3},{"quantity":1400,"price":5.55,"orders":4},{"quantity":700,"price":5.5,"orders":2},{"quantity":350,"price":5.45,"orders":1}],"sell":[{"quantity":1050,"price":5.9,"orders":3},{"quantity":700,"price":5.95,"orders":2},{"quantity":7350,"price":6.0,"orders":5},{"quantity":1050,"price":6.05,"orders":3},{"quantity":350,"price":6.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":5.8,"volume":739550,"average_price":7.11,"oi":742700.0,"net_change":-1.4,"total_buy_quantity":398300.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755165595054","oi_day_high":767200.0,"oi_day_low":710850.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.5,"high":8.6,"low":7.5,"close":8.15},"depth":{"buy":[{"quantity":10000,"price":8.0,"orders":2},{"quantity":10000,"price":7.95,"orders":2},{"quantity":10000,"price":7.9,"orders":2},{"quantity":10000,"price":7.85,"orders":1},{"quantity":5000,"price":7.8,"orders":1}],"sell":[{"quantity":10000,"price":8.15,"orders":2},{"quantity":5000,"price":8.2,"orders":1},{"quantity":20000,"price":8.25,"orders":3},{"quantity":10000,"price":8.3,"orders":2},{"quantity":30000,"price":8.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":8.15,"volume":240000,"average_price":8.18,"oi":610000.0,"net_change":0.35,"total_buy_quantity":1035000.0,"total_sell_quantity":550000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1755165388397","oi_day_high":625000.0,"oi_day_low":600000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":9.5,"high":10.5,"low":5.1,"close":6.6},"depth":{"buy":[{"quantity":350,"price":6.55,"orders":2},{"quantity":700,"price":6.5,"orders":4},{"quantity":175,"price":6.45,"orders":1},{"quantity":350,"price":6.4,"orders":2},{"quantity":350,"price":6.35,"orders":2}],"sell":[{"quantity":525,"price":6.7,"orders":2},{"quantity":700,"price":6.75,"orders":4},{"quantity":350,"price":6.8,"orders":2},{"quantity":175,"price":6.85,"orders":1},{"quantity":525,"price":6.9,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":6.6,"volume":108500,"average_price":7.01,"oi":222075.0,"net_change":-2.6,"total_buy_quantity":218225.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1755165569593","oi_day_high":236600.0,"oi_day_low":222075.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":4.75,"high":7.75,"low":4.65,"close":5.35},"depth":{"buy":[{"quantity":9800,"price":5.3,"orders":7},{"quantity":8400,"price":5.25,"orders":5},{"quantity":2800,"price":5.2,"orders":2},{"quantity":5600,"price":5.15,"orders":3},{"quantity":14000,"price":5.1,"orders":3}],"sell":[{"quantity":4200,"price":5.4,"orders":3},{"quantity":7000,"price":5.45,"orders":5},{"quantity":9800,"price":5.5,"orders":6},{"quantity":2800,"price":5.55,"orders":2},{"quantity":68600,"price":5.6,"orders":7}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":5.35,"volume":6003200,"average_price":6.41,"oi":1327200.0,"net_change":0.35,"total_buy_quantity":441000.0,"total_sell_quantity":505400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755165596600","oi_day_high":2300200.0,"oi_day_low":1327200.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":75.0,"high":84.7,"low":50.0,"close":63.35},"depth":{"buy":[{"quantity":150,"price":64.3,"orders":1},{"quantity":150,"price":64.2,"orders":1},{"quantity":150,"price":64.15,"orders":1},{"quantity":150,"price":63.15,"orders":1},{"quantity":150,"price":63.1,"orders":1}],"sell":[{"quantity":150,"price":66.7,"orders":1},{"quantity":150,"price":66.75,"orders":1},{"quantity":600,"price":66.8,"orders":2},{"quantity":150,"price":66.85,"orders":1},{"quantity":600,"price":66.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":63.35,"volume":272100,"average_price":65.99,"oi":140250.0,"net_change":-12.55,"total_buy_quantity":31650.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.55,"last_trade_time":"1755165590538","oi_day_high":141750.0,"oi_day_low":124800.0},"NSE_FO:HINDPETRO25AUG409.5CE":{"ohlc":{"open":6.85,"high":7.9,"low":4.45,"close":4.55},"depth":{"buy":[{"quantity":14175,"price":4.45,"orders":7},{"quantity":18225,"price":4.4,"orders":8},{"quantity":8100,"price":4.35,"orders":3},{"quantity":4050,"price":4.3,"orders":2},{"quantity":4050,"price":4.25,"orders":2}],"sell":[{"quantity":12150,"price":4.6,"orders":6},{"quantity":6075,"price":4.65,"orders":3},{"quantity":8100,"price":4.7,"orders":4},{"quantity":24300,"price":4.75,"orders":5},{"quantity":8100,"price":4.8,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG409.5CE","last_price":4.55,"volume":2365200,"average_price":5.34,"oi":1794150.0,"net_change":-2.3,"total_buy_quantity":459675.0,"total_sell_quantity":862650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1755165572537","oi_day_high":1865025.0,"oi_day_low":1721250.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":15.5,"high":19.9,"low":9.45,"close":10.6},"depth":{"buy":[{"quantity":3200,"price":10.75,"orders":1},{"quantity":400,"price":10.65,"orders":1},{"quantity":800,"price":10.6,"orders":2},{"quantity":400,"price":10.55,"orders":1},{"quantity":4000,"price":10.5,"orders":1}],"sell":[{"quantity":400,"price":10.95,"orders":1},{"quantity":400,"price":11.0,"orders":1},{"quantity":800,"price":11.05,"orders":2},{"quantity":400,"price":11.1,"orders":1},{"quantity":1600,"price":11.15,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":10.6,"volume":2729600,"average_price":15.17,"oi":600400.0,"net_change":-4.3,"total_buy_quantity":311200.0,"total_sell_quantity":179600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1755165597535","oi_day_high":639200.0,"oi_day_low":442400.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":4.8,"high":5.05,"low":2.6,"close":3.35},"depth":{"buy":[{"quantity":1100,"price":3.2,"orders":2},{"quantity":2750,"price":3.15,"orders":2},{"quantity":1100,"price":3.1,"orders":2},{"quantity":1100,"price":3.05,"orders":2},{"quantity":1100,"price":3.0,"orders":2}],"sell":[{"quantity":550,"price":3.3,"orders":1},{"quantity":1650,"price":3.35,"orders":3},{"quantity":1650,"price":3.4,"orders":3},{"quantity":1100,"price":3.45,"orders":2},{"quantity":550,"price":3.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":3.35,"volume":160600,"average_price":3.65,"oi":50050.0,"net_change":-2.55,"total_buy_quantity":213950.0,"total_sell_quantity":116050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1755165593093","oi_day_high":64350.0,"oi_day_low":50050.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":109.5,"high":118.0,"low":80.8,"close":90.5},"depth":{"buy":[{"quantity":1125,"price":90.3,"orders":3},{"quantity":375,"price":90.2,"orders":1},{"quantity":375,"price":90.05,"orders":1},{"quantity":1125,"price":90.0,"orders":2},{"quantity":375,"price":89.95,"orders":1}],"sell":[{"quantity":750,"price":91.0,"orders":1},{"quantity":375,"price":91.55,"orders":1},{"quantity":375,"price":91.6,"orders":1},{"quantity":375,"price":91.7,"orders":1},{"quantity":375,"price":91.75,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":90.5,"volume":1337625,"average_price":96.81,"oi":371250.0,"net_change":-18.95,"total_buy_quantity":54375.0,"total_sell_quantity":74625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.85,"last_trade_time":"1755165597832","oi_day_high":445500.0,"oi_day_low":371250.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":93.75,"high":102.25,"low":93.75,"close":100.9},"depth":{"buy":[{"quantity":800,"price":95.55,"orders":1},{"quantity":800,"price":95.5,"orders":1},{"quantity":800,"price":94.45,"orders":1},{"quantity":800,"price":94.4,"orders":1},{"quantity":5600,"price":91.55,"orders":2}],"sell":[{"quantity":800,"price":100.75,"orders":1},{"quantity":800,"price":100.8,"orders":1},{"quantity":800,"price":100.85,"orders":1},{"quantity":800,"price":100.95,"orders":1},{"quantity":800,"price":104.2,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":100.9,"volume":4800,"average_price":96.95,"oi":63200.0,"net_change":2.25,"total_buy_quantity":56000.0,"total_sell_quantity":63200.0,"lower_circuit_limit":32.9,"upper_circuit_limit":164.4,"last_trade_time":"1755165361937","oi_day_high":64800.0,"oi_day_low":63200.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":3.5,"high":3.75,"low":2.3,"close":2.3},"depth":{"buy":[{"quantity":1600,"price":2.35,"orders":2},{"quantity":7200,"price":2.3,"orders":8},{"quantity":8000,"price":2.25,"orders":6},{"quantity":4800,"price":2.2,"orders":5},{"quantity":4800,"price":2.15,"orders":5}],"sell":[{"quantity":4000,"price":2.45,"orders":1},{"quantity":5600,"price":2.5,"orders":7},{"quantity":4800,"price":2.55,"orders":6},{"quantity":4800,"price":2.6,"orders":6},{"quantity":3200,"price":2.65,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":2.3,"volume":561600,"average_price":2.77,"oi":840800.0,"net_change":-0.9,"total_buy_quantity":251200.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1755165576195","oi_day_high":844800.0,"oi_day_low":685600.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":3.55,"high":3.85,"low":3.2,"close":3.6},"depth":{"buy":[{"quantity":300,"price":3.5,"orders":2},{"quantity":300,"price":3.45,"orders":2},{"quantity":600,"price":3.4,"orders":4},{"quantity":150,"price":3.3,"orders":1},{"quantity":150,"price":3.25,"orders":1}],"sell":[{"quantity":600,"price":3.65,"orders":1},{"quantity":150,"price":3.7,"orders":1},{"quantity":300,"price":3.75,"orders":2},{"quantity":300,"price":3.8,"orders":2},{"quantity":300,"price":3.85,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":3.6,"volume":17100,"average_price":3.5,"oi":51600.0,"net_change":0.05,"total_buy_quantity":43650.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1755165385289","oi_day_high":58350.0,"oi_day_low":51600.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":4.85,"high":6.05,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":24600,"price":4.9,"orders":4},{"quantity":18450,"price":4.85,"orders":3},{"quantity":18450,"price":4.8,"orders":3},{"quantity":24600,"price":4.75,"orders":4},{"quantity":55350,"price":4.7,"orders":5}],"sell":[{"quantity":24600,"price":5.05,"orders":4},{"quantity":12300,"price":5.1,"orders":2},{"quantity":6150,"price":5.15,"orders":1},{"quantity":49200,"price":5.2,"orders":3},{"quantity":49200,"price":5.25,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":4.75,"volume":984000,"average_price":5.3,"oi":910200.0,"net_change":0.1,"total_buy_quantity":861000.0,"total_sell_quantity":485850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1755164979737","oi_day_high":1051650.0,"oi_day_low":904050.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":21.0,"high":26.95,"low":17.7,"close":24.8},"depth":{"buy":[{"quantity":3400,"price":24.75,"orders":2},{"quantity":1700,"price":24.0,"orders":1},{"quantity":1700,"price":23.95,"orders":1},{"quantity":5100,"price":23.85,"orders":1},{"quantity":13600,"price":23.5,"orders":1}],"sell":[{"quantity":1700,"price":25.25,"orders":1},{"quantity":1700,"price":25.6,"orders":1},{"quantity":1700,"price":25.8,"orders":1},{"quantity":1700,"price":25.85,"orders":1},{"quantity":1700,"price":25.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":24.8,"volume":856800,"average_price":21.61,"oi":261800.0,"net_change":1.15,"total_buy_quantity":178500.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1755165581663","oi_day_high":304300.0,"oi_day_low":195500.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":22.0,"high":25.05,"low":16.3,"close":18.2},"depth":{"buy":[{"quantity":850,"price":16.0,"orders":1},{"quantity":850,"price":15.95,"orders":1},{"quantity":850,"price":15.9,"orders":1},{"quantity":3400,"price":15.85,"orders":2},{"quantity":850,"price":15.8,"orders":1}],"sell":[{"quantity":850,"price":18.1,"orders":1},{"quantity":850,"price":18.15,"orders":1},{"quantity":850,"price":18.2,"orders":1},{"quantity":850,"price":18.25,"orders":1},{"quantity":850,"price":18.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":18.2,"volume":177650,"average_price":18.95,"oi":252450.0,"net_change":-3.9,"total_buy_quantity":73950.0,"total_sell_quantity":92650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1755165589279","oi_day_high":252450.0,"oi_day_low":234600.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":37.0,"high":46.5,"low":36.85,"close":44.75},"depth":{"buy":[{"quantity":450,"price":43.75,"orders":1},{"quantity":450,"price":43.7,"orders":1},{"quantity":450,"price":43.6,"orders":1},{"quantity":450,"price":43.55,"orders":1},{"quantity":450,"price":42.05,"orders":1}],"sell":[{"quantity":450,"price":45.2,"orders":1},{"quantity":450,"price":45.25,"orders":1},{"quantity":450,"price":45.35,"orders":1},{"quantity":450,"price":45.6,"orders":1},{"quantity":450,"price":47.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":44.75,"volume":25650,"average_price":42.24,"oi":41400.0,"net_change":12.2,"total_buy_quantity":49950.0,"total_sell_quantity":70650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1755165309228","oi_day_high":43650.0,"oi_day_low":39600.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":131.0,"high":229.8,"low":113.5,"close":116.0},"depth":{"buy":[{"quantity":150,"price":115.7,"orders":1},{"quantity":150,"price":115.05,"orders":1},{"quantity":150,"price":114.05,"orders":1},{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":113.95,"orders":1}],"sell":[{"quantity":300,"price":116.8,"orders":2},{"quantity":300,"price":117.0,"orders":2},{"quantity":300,"price":117.6,"orders":2},{"quantity":150,"price":117.65,"orders":1},{"quantity":300,"price":117.7,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":116.0,"volume":710550,"average_price":157.85,"oi":82200.0,"net_change":-0.95,"total_buy_quantity":37800.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.95,"last_trade_time":"1755165588584","oi_day_high":97200.0,"oi_day_low":64200.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":199.0,"high":220.0,"low":179.15,"close":194.0},"depth":{"buy":[{"quantity":150,"price":190.2,"orders":1},{"quantity":150,"price":190.15,"orders":1},{"quantity":150,"price":186.05,"orders":1},{"quantity":150,"price":186.0,"orders":1},{"quantity":150,"price":184.35,"orders":1}],"sell":[{"quantity":150,"price":195.55,"orders":1},{"quantity":150,"price":195.6,"orders":1},{"quantity":300,"price":195.65,"orders":2},{"quantity":150,"price":195.7,"orders":1},{"quantity":450,"price":195.9,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":194.0,"volume":6300,"average_price":198.88,"oi":36450.0,"net_change":18.0,"total_buy_quantity":45900.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.1,"last_trade_time":"1755165519930","oi_day_high":36900.0,"oi_day_low":36000.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":30.8,"high":31.05,"low":21.5,"close":22.6},"depth":{"buy":[{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":21.35,"orders":1},{"quantity":350,"price":21.3,"orders":1},{"quantity":350,"price":21.25,"orders":1},{"quantity":350,"price":21.2,"orders":1}],"sell":[{"quantity":350,"price":22.5,"orders":1},{"quantity":350,"price":22.55,"orders":1},{"quantity":350,"price":22.95,"orders":1},{"quantity":350,"price":23.0,"orders":1},{"quantity":350,"price":23.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":22.6,"volume":91350,"average_price":24.99,"oi":142800.0,"net_change":-7.7,"total_buy_quantity":108150.0,"total_sell_quantity":68600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.4,"last_trade_time":"1755165454268","oi_day_high":145950.0,"oi_day_low":138250.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":45.75,"high":58.95,"low":40.3,"close":52.05},"depth":{"buy":[{"quantity":500,"price":52.25,"orders":2},{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":49.3,"orders":1},{"quantity":250,"price":49.05,"orders":1}],"sell":[{"quantity":250,"price":55.15,"orders":1},{"quantity":250,"price":55.2,"orders":1},{"quantity":250,"price":55.35,"orders":1},{"quantity":250,"price":55.4,"orders":1},{"quantity":250,"price":56.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":52.05,"volume":263000,"average_price":49.63,"oi":99250.0,"net_change":2.7,"total_buy_quantity":43250.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.95,"last_trade_time":"1755165580288","oi_day_high":120250.0,"oi_day_low":99250.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":101.65,"high":120.25,"low":101.6,"close":116.3},"depth":{"buy":[{"quantity":175,"price":113.55,"orders":1},{"quantity":175,"price":113.5,"orders":1},{"quantity":175,"price":112.45,"orders":1},{"quantity":175,"price":112.4,"orders":1},{"quantity":175,"price":111.1,"orders":1}],"sell":[{"quantity":175,"price":117.35,"orders":1},{"quantity":175,"price":117.4,"orders":1},{"quantity":175,"price":117.75,"orders":1},{"quantity":175,"price":117.9,"orders":1},{"quantity":175,"price":118.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":116.3,"volume":54600,"average_price":110.38,"oi":110250.0,"net_change":19.5,"total_buy_quantity":32550.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.5,"last_trade_time":"1755165589419","oi_day_high":111825.0,"oi_day_low":109375.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":2.35,"high":3.85,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":4950,"price":1.55,"orders":3},{"quantity":4950,"price":1.5,"orders":3},{"quantity":6600,"price":1.45,"orders":3},{"quantity":4950,"price":1.4,"orders":3},{"quantity":14850,"price":1.35,"orders":2}],"sell":[{"quantity":1650,"price":1.65,"orders":1},{"quantity":4950,"price":1.7,"orders":3},{"quantity":8250,"price":1.75,"orders":5},{"quantity":19800,"price":1.8,"orders":5},{"quantity":8250,"price":1.85,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":1.55,"volume":485100,"average_price":2.71,"oi":646800.0,"net_change":-0.8,"total_buy_quantity":188100.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1755165540003","oi_day_high":681450.0,"oi_day_low":641850.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":8.55,"high":13.05,"low":6.55,"close":12.0},"depth":{"buy":[{"quantity":350,"price":11.95,"orders":1},{"quantity":350,"price":11.9,"orders":1},{"quantity":350,"price":11.85,"orders":1},{"quantity":700,"price":11.8,"orders":2},{"quantity":1050,"price":11.75,"orders":3}],"sell":[{"quantity":350,"price":12.25,"orders":1},{"quantity":700,"price":12.3,"orders":2},{"quantity":350,"price":12.35,"orders":1},{"quantity":350,"price":12.4,"orders":1},{"quantity":350,"price":12.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":12.0,"volume":640150,"average_price":8.9,"oi":435750.0,"net_change":2.1,"total_buy_quantity":446600.0,"total_sell_quantity":55300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1755165579130","oi_day_high":450100.0,"oi_day_low":413000.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":5.5,"high":6.95,"low":4.6,"close":5.1},"depth":{"buy":[{"quantity":375,"price":5.05,"orders":1},{"quantity":750,"price":5.0,"orders":2},{"quantity":750,"price":4.95,"orders":2},{"quantity":375,"price":4.9,"orders":1},{"quantity":375,"price":4.85,"orders":1}],"sell":[{"quantity":375,"price":5.25,"orders":1},{"quantity":750,"price":5.3,"orders":2},{"quantity":375,"price":5.4,"orders":1},{"quantity":750,"price":5.45,"orders":2},{"quantity":750,"price":5.5,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":5.1,"volume":190500,"average_price":5.53,"oi":248250.0,"net_change":-1.0,"total_buy_quantity":237375.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1755165566421","oi_day_high":267750.0,"oi_day_low":248250.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":4.2,"high":6.0,"low":3.95,"close":5.4},"depth":{"buy":[{"quantity":8100,"price":5.3,"orders":3},{"quantity":5400,"price":5.25,"orders":2},{"quantity":8100,"price":5.2,"orders":3},{"quantity":8100,"price":5.15,"orders":3},{"quantity":8100,"price":5.1,"orders":3}],"sell":[{"quantity":8100,"price":5.45,"orders":3},{"quantity":8100,"price":5.5,"orders":3},{"quantity":13500,"price":5.55,"orders":5},{"quantity":8100,"price":5.6,"orders":3},{"quantity":8100,"price":5.65,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":5.4,"volume":901800,"average_price":5.24,"oi":926100.0,"net_change":1.0,"total_buy_quantity":550800.0,"total_sell_quantity":583200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1755165585278","oi_day_high":950400.0,"oi_day_low":874800.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":600.0,"high":600.0,"low":466.9,"close":505.75},"depth":{"buy":[{"quantity":125,"price":503.9,"orders":1},{"quantity":125,"price":503.85,"orders":1},{"quantity":125,"price":503.0,"orders":1},{"quantity":125,"price":502.95,"orders":1},{"quantity":125,"price":500.5,"orders":1}],"sell":[{"quantity":125,"price":511.2,"orders":1},{"quantity":250,"price":511.25,"orders":2},{"quantity":125,"price":511.3,"orders":1},{"quantity":125,"price":511.6,"orders":1},{"quantity":125,"price":521.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":505.75,"volume":3125,"average_price":517.45,"oi":25500.0,"net_change":-175.6,"total_buy_quantity":7750.0,"total_sell_quantity":10125.0,"lower_circuit_limit":164.65,"upper_circuit_limit":1198.05,"last_trade_time":"1755165293434","oi_day_high":26875.0,"oi_day_low":25500.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":4.3,"high":4.3,"low":2.45,"close":3.0},"depth":{"buy":[{"quantity":1800,"price":2.9,"orders":1},{"quantity":3600,"price":2.85,"orders":2},{"quantity":7200,"price":2.8,"orders":4},{"quantity":1800,"price":2.75,"orders":1},{"quantity":7200,"price":2.7,"orders":3}],"sell":[{"quantity":5400,"price":3.0,"orders":3},{"quantity":1800,"price":3.05,"orders":1},{"quantity":5400,"price":3.1,"orders":3},{"quantity":9000,"price":3.15,"orders":5},{"quantity":18000,"price":3.2,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":3.0,"volume":797400,"average_price":2.94,"oi":955800.0,"net_change":-1.15,"total_buy_quantity":424800.0,"total_sell_quantity":410400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1755165529424","oi_day_high":1022400.0,"oi_day_low":955800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":84.7,"high":86.6,"low":69.5,"close":79.85},"depth":{"buy":[{"quantity":725,"price":78.95,"orders":1},{"quantity":725,"price":78.9,"orders":1},{"quantity":725,"price":78.05,"orders":1},{"quantity":725,"price":78.0,"orders":1},{"quantity":725,"price":76.75,"orders":1}],"sell":[{"quantity":725,"price":80.45,"orders":1},{"quantity":725,"price":80.5,"orders":1},{"quantity":1450,"price":80.55,"orders":2},{"quantity":725,"price":80.6,"orders":1},{"quantity":725,"price":80.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":79.85,"volume":86275,"average_price":78.56,"oi":287825.0,"net_change":-8.15,"total_buy_quantity":77575.0,"total_sell_quantity":82650.0,"lower_circuit_limit":8.3,"upper_circuit_limit":167.7,"last_trade_time":"1755165486515","oi_day_high":290725.0,"oi_day_low":273325.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.8,"high":5.1,"low":3.75,"close":4.4},"depth":{"buy":[{"quantity":19350,"price":4.35,"orders":3},{"quantity":12900,"price":4.3,"orders":2},{"quantity":25800,"price":4.25,"orders":3},{"quantity":6450,"price":4.2,"orders":1},{"quantity":32250,"price":4.15,"orders":2}],"sell":[{"quantity":6450,"price":4.5,"orders":1},{"quantity":6450,"price":4.55,"orders":1},{"quantity":6450,"price":4.6,"orders":1},{"quantity":6450,"price":4.65,"orders":1},{"quantity":45150,"price":4.7,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":4.4,"volume":548250,"average_price":4.54,"oi":2702550.0,"net_change":0.2,"total_buy_quantity":786900.0,"total_sell_quantity":864300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755165373037","oi_day_high":2954100.0,"oi_day_low":2702550.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":10.55,"high":11.85,"low":10.3,"close":10.5},"depth":{"buy":[{"quantity":200,"price":9.6,"orders":1},{"quantity":200,"price":9.55,"orders":1},{"quantity":200,"price":8.3,"orders":1},{"quantity":200,"price":8.15,"orders":1},{"quantity":6000,"price":8.1,"orders":1}],"sell":[{"quantity":200,"price":11.05,"orders":1},{"quantity":200,"price":11.1,"orders":1},{"quantity":200,"price":11.15,"orders":1},{"quantity":200,"price":11.2,"orders":1},{"quantity":4000,"price":13.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":10.5,"volume":10600,"average_price":11.17,"oi":34800.0,"net_change":0.0,"total_buy_quantity":85400.0,"total_sell_quantity":27800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1755165365462","oi_day_high":35000.0,"oi_day_low":34200.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":126.7,"high":158.6,"low":126.7,"close":140.15},"depth":{"buy":[{"quantity":125,"price":137.75,"orders":1},{"quantity":125,"price":137.7,"orders":1},{"quantity":125,"price":137.65,"orders":1},{"quantity":125,"price":137.6,"orders":1},{"quantity":125,"price":137.55,"orders":1}],"sell":[{"quantity":125,"price":143.35,"orders":1},{"quantity":375,"price":143.4,"orders":3},{"quantity":125,"price":145.65,"orders":1},{"quantity":125,"price":145.7,"orders":1},{"quantity":125,"price":155.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":140.15,"volume":16375,"average_price":144.6,"oi":36750.0,"net_change":4.0,"total_buy_quantity":24500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.85,"last_trade_time":"1755165586924","oi_day_high":41000.0,"oi_day_low":36500.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":130584825,"price":0.05,"orders":611},{"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":82696575,"price":0.1,"orders":257},{"quantity":85555575,"price":0.15,"orders":179},{"quantity":34522425,"price":0.2,"orders":80},{"quantity":15438600,"price":0.25,"orders":36},{"quantity":7790775,"price":0.3,"orders":24}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":73905150,"average_price":0.07,"oi":3.6466545E8,"net_change":0.0,"total_buy_quantity":1.30584825E8,"total_sell_quantity":2.6345685E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1755165598396","oi_day_high":3.6466545E8,"oi_day_low":3.190644E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":22.0,"high":24.75,"low":15.5,"close":22.0},"depth":{"buy":[{"quantity":375,"price":21.85,"orders":1},{"quantity":375,"price":21.8,"orders":1},{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.6,"orders":1},{"quantity":375,"price":21.55,"orders":1}],"sell":[{"quantity":375,"price":22.65,"orders":1},{"quantity":375,"price":22.7,"orders":1},{"quantity":750,"price":22.75,"orders":2},{"quantity":1125,"price":22.8,"orders":3},{"quantity":375,"price":23.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":22.0,"volume":364875,"average_price":21.28,"oi":204750.0,"net_change":1.4,"total_buy_quantity":142500.0,"total_sell_quantity":116625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1755165559303","oi_day_high":219375.0,"oi_day_low":148875.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":23.4,"high":32.7,"low":23.4,"close":32.5},"depth":{"buy":[{"quantity":675,"price":31.25,"orders":1},{"quantity":675,"price":31.2,"orders":1},{"quantity":675,"price":31.05,"orders":1},{"quantity":675,"price":31.0,"orders":1},{"quantity":675,"price":30.4,"orders":1}],"sell":[{"quantity":675,"price":32.2,"orders":1},{"quantity":675,"price":32.25,"orders":1},{"quantity":675,"price":32.35,"orders":1},{"quantity":675,"price":32.4,"orders":1},{"quantity":675,"price":32.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":32.5,"volume":58050,"average_price":29.62,"oi":435375.0,"net_change":6.4,"total_buy_quantity":105300.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1755165540003","oi_day_high":438750.0,"oi_day_low":433350.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":8300,"price":39.8,"orders":1},{"quantity":2075,"price":39.75,"orders":1},{"quantity":8300,"price":39.05,"orders":1},{"quantity":20750,"price":38.35,"orders":1},{"quantity":10375,"price":37.1,"orders":1}],"sell":[{"quantity":2075,"price":42.5,"orders":1},{"quantity":2075,"price":42.55,"orders":1},{"quantity":29050,"price":43.3,"orders":2},{"quantity":10375,"price":43.5,"orders":1},{"quantity":20750,"price":44.1,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+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":136950.0,"total_sell_quantity":178450.0,"lower_circuit_limit":18.35,"upper_circuit_limit":72.85,"last_trade_time":"1754646226000","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":54.95,"high":54.95,"low":46.55,"close":48.75},"depth":{"buy":[{"quantity":700,"price":50.35,"orders":1},{"quantity":700,"price":50.3,"orders":1},{"quantity":700,"price":50.25,"orders":1},{"quantity":700,"price":50.2,"orders":1},{"quantity":700,"price":49.35,"orders":1}],"sell":[{"quantity":700,"price":50.85,"orders":1},{"quantity":700,"price":50.9,"orders":1},{"quantity":700,"price":51.2,"orders":1},{"quantity":2100,"price":51.25,"orders":2},{"quantity":700,"price":51.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":48.75,"volume":25200,"average_price":49.2,"oi":570500.0,"net_change":-5.95,"total_buy_quantity":80500.0,"total_sell_quantity":78400.0,"lower_circuit_limit":15.15,"upper_circuit_limit":94.25,"last_trade_time":"1755158405589","oi_day_high":574700.0,"oi_day_low":570500.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":5.4,"high":7.4,"low":4.85,"close":6.5},"depth":{"buy":[{"quantity":1300,"price":6.5,"orders":1},{"quantity":2600,"price":6.45,"orders":2},{"quantity":18200,"price":6.4,"orders":7},{"quantity":6500,"price":6.35,"orders":2},{"quantity":5200,"price":6.3,"orders":3}],"sell":[{"quantity":13000,"price":6.6,"orders":6},{"quantity":7800,"price":6.65,"orders":6},{"quantity":5200,"price":6.7,"orders":4},{"quantity":2600,"price":6.75,"orders":2},{"quantity":1300,"price":6.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":6.5,"volume":2325700,"average_price":6.3,"oi":2749500.0,"net_change":0.85,"total_buy_quantity":440700.0,"total_sell_quantity":318500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1755165591864","oi_day_high":2806700.0,"oi_day_low":2723500.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":40.65,"high":50.0,"low":40.65,"close":48.3},"depth":{"buy":[{"quantity":650,"price":43.7,"orders":1},{"quantity":650,"price":43.65,"orders":1},{"quantity":650,"price":43.6,"orders":1},{"quantity":5200,"price":43.5,"orders":2},{"quantity":650,"price":43.45,"orders":1}],"sell":[{"quantity":1950,"price":57.1,"orders":3},{"quantity":650,"price":57.15,"orders":1},{"quantity":2600,"price":57.35,"orders":1},{"quantity":650,"price":57.5,"orders":1},{"quantity":650,"price":57.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":48.3,"volume":17550,"average_price":46.99,"oi":212550.0,"net_change":6.05,"total_buy_quantity":64350.0,"total_sell_quantity":14950.0,"lower_circuit_limit":6.0,"upper_circuit_limit":78.5,"last_trade_time":"1755163030921","oi_day_high":216450.0,"oi_day_low":212550.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":3.8,"high":4.4,"low":3.65,"close":3.75},"depth":{"buy":[{"quantity":3450,"price":3.7,"orders":1},{"quantity":10350,"price":3.65,"orders":3},{"quantity":10350,"price":3.6,"orders":3},{"quantity":3450,"price":3.55,"orders":1},{"quantity":41400,"price":3.5,"orders":3}],"sell":[{"quantity":6900,"price":3.8,"orders":2},{"quantity":10350,"price":3.85,"orders":3},{"quantity":10350,"price":3.9,"orders":3},{"quantity":10350,"price":3.95,"orders":3},{"quantity":10350,"price":4.0,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":3.75,"volume":158700,"average_price":4.01,"oi":1279950.0,"net_change":0.05,"total_buy_quantity":458850.0,"total_sell_quantity":524400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1755164959753","oi_day_high":1297200.0,"oi_day_low":1279950.0},"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":"2025-08-14T15:45:55.218+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":142.25,"upper_circuit_limit":267.75,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":67.15,"high":68.1,"low":47.0,"close":58.05},"depth":{"buy":[{"quantity":3525,"price":57.65,"orders":3},{"quantity":1175,"price":56.9,"orders":1},{"quantity":1175,"price":56.75,"orders":1},{"quantity":4700,"price":50.35,"orders":1},{"quantity":47000,"price":46.3,"orders":1}],"sell":[{"quantity":1175,"price":59.3,"orders":1},{"quantity":1175,"price":59.35,"orders":1},{"quantity":5875,"price":62.95,"orders":1},{"quantity":1175,"price":63.0,"orders":1},{"quantity":47000,"price":66.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":58.05,"volume":64625,"average_price":53.31,"oi":158625.0,"net_change":-15.45,"total_buy_quantity":92825.0,"total_sell_quantity":76375.0,"lower_circuit_limit":8.05,"upper_circuit_limit":112.25,"last_trade_time":"1755165492410","oi_day_high":159800.0,"oi_day_low":153925.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":230.3,"high":232.3,"low":211.7,"close":232.3},"depth":{"buy":[{"quantity":200,"price":218.05,"orders":1},{"quantity":200,"price":218.0,"orders":1},{"quantity":200,"price":217.95,"orders":1},{"quantity":200,"price":215.85,"orders":1},{"quantity":1400,"price":215.7,"orders":2}],"sell":[{"quantity":200,"price":227.45,"orders":1},{"quantity":200,"price":227.5,"orders":1},{"quantity":200,"price":227.55,"orders":1},{"quantity":200,"price":227.65,"orders":1},{"quantity":200,"price":227.8,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":232.3,"volume":2600,"average_price":222.74,"oi":10600.0,"net_change":2.0,"total_buy_quantity":10600.0,"total_sell_quantity":21400.0,"lower_circuit_limit":60.05,"upper_circuit_limit":400.55,"last_trade_time":"1755159674200","oi_day_high":10800.0,"oi_day_low":10200.0},"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":335.75,"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":"2025-08-14T15:45:55.218+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":275.55,"upper_circuit_limit":388.25,"last_trade_time":"1754902348000","oi_day_high":121100.0,"oi_day_low":114800.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.7,"high":2.7,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":17400,"price":1.95,"orders":10},{"quantity":50750,"price":1.9,"orders":17},{"quantity":40600,"price":1.85,"orders":8},{"quantity":42050,"price":1.8,"orders":11},{"quantity":17400,"price":1.75,"orders":7}],"sell":[{"quantity":23200,"price":2.05,"orders":10},{"quantity":30450,"price":2.1,"orders":10},{"quantity":36250,"price":2.15,"orders":7},{"quantity":20300,"price":2.2,"orders":6},{"quantity":23200,"price":2.25,"orders":6}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.0,"volume":2244600,"average_price":2.06,"oi":6223400.0,"net_change":-0.55,"total_buy_quantity":604650.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1755165579371","oi_day_high":6290100.0,"oi_day_low":6213250.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":14.7,"high":18.5,"low":13.1,"close":14.55},"depth":{"buy":[{"quantity":925,"price":14.0,"orders":1},{"quantity":925,"price":13.6,"orders":1},{"quantity":925,"price":13.55,"orders":1},{"quantity":925,"price":13.35,"orders":1},{"quantity":1850,"price":13.3,"orders":1}],"sell":[{"quantity":925,"price":14.4,"orders":1},{"quantity":925,"price":14.45,"orders":1},{"quantity":925,"price":14.55,"orders":1},{"quantity":925,"price":14.65,"orders":1},{"quantity":1850,"price":14.7,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":14.55,"volume":274725,"average_price":16.69,"oi":332075.0,"net_change":1.7,"total_buy_quantity":112850.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1755165571475","oi_day_high":348725.0,"oi_day_low":330225.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":90.95,"high":103.15,"low":74.65,"close":90.1},"depth":{"buy":[{"quantity":175,"price":85.15,"orders":1},{"quantity":175,"price":85.05,"orders":1},{"quantity":175,"price":85.0,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":3325,"price":77.75,"orders":1}],"sell":[{"quantity":175,"price":99.95,"orders":1},{"quantity":175,"price":100.0,"orders":1},{"quantity":3325,"price":104.95,"orders":1},{"quantity":1225,"price":107.05,"orders":2},{"quantity":875,"price":109.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":90.1,"volume":17675,"average_price":89.23,"oi":18025.0,"net_change":-1.75,"total_buy_quantity":9625.0,"total_sell_quantity":11025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.8,"last_trade_time":"1755165014908","oi_day_high":23800.0,"oi_day_low":17675.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":78.45,"high":78.45,"low":78.45,"close":78.45},"depth":{"buy":[{"quantity":650,"price":65.9,"orders":1},{"quantity":325,"price":65.85,"orders":1},{"quantity":325,"price":65.55,"orders":1},{"quantity":1625,"price":59.55,"orders":1},{"quantity":1300,"price":58.3,"orders":1}],"sell":[{"quantity":325,"price":84.1,"orders":1},{"quantity":325,"price":84.15,"orders":1},{"quantity":325,"price":84.2,"orders":1},{"quantity":1300,"price":85.85,"orders":1},{"quantity":3250,"price":90.35,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":78.45,"volume":0,"average_price":0.0,"oi":2600.0,"net_change":0.0,"total_buy_quantity":22425.0,"total_sell_quantity":23075.0,"lower_circuit_limit":2.95,"upper_circuit_limit":153.95,"last_trade_time":"1755078994000","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5500.0,"high":5500.0,"low":5500.0,"close":5500.0},"depth":{"buy":[{"quantity":60,"price":5360.45,"orders":1},{"quantity":150,"price":5295.25,"orders":1},{"quantity":60,"price":5247.2,"orders":1},{"quantity":150,"price":5247.15,"orders":1},{"quantity":30,"price":5041.4,"orders":1}],"sell":[{"quantity":75,"price":5695.9,"orders":2},{"quantity":75,"price":5696.4,"orders":1},{"quantity":150,"price":5705.9,"orders":1},{"quantity":60,"price":5721.0,"orders":1},{"quantity":180,"price":5759.35,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5500.0,"volume":15,"average_price":5500.0,"oi":210.0,"net_change":429.55,"total_buy_quantity":900.0,"total_sell_quantity":990.0,"lower_circuit_limit":3409.0,"upper_circuit_limit":7357.7,"last_trade_time":"1755162265609","oi_day_high":210.0,"oi_day_low":210.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":12.95,"high":18.6,"low":12.7,"close":13.8},"depth":{"buy":[{"quantity":500,"price":13.45,"orders":1},{"quantity":1000,"price":13.4,"orders":2},{"quantity":500,"price":13.25,"orders":1},{"quantity":500,"price":13.2,"orders":1},{"quantity":500,"price":13.05,"orders":1}],"sell":[{"quantity":500,"price":14.15,"orders":1},{"quantity":500,"price":14.2,"orders":1},{"quantity":1000,"price":14.25,"orders":2},{"quantity":500,"price":14.95,"orders":1},{"quantity":500,"price":15.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":13.8,"volume":235000,"average_price":14.93,"oi":356000.0,"net_change":-0.95,"total_buy_quantity":236000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1755165560153","oi_day_high":367000.0,"oi_day_low":345500.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":135.0,"high":224.25,"low":121.7,"close":185.0},"depth":{"buy":[{"quantity":275,"price":183.1,"orders":1},{"quantity":550,"price":183.05,"orders":2},{"quantity":275,"price":183.0,"orders":1},{"quantity":275,"price":182.95,"orders":1},{"quantity":275,"price":182.7,"orders":1}],"sell":[{"quantity":550,"price":189.5,"orders":2},{"quantity":275,"price":189.55,"orders":1},{"quantity":550,"price":189.65,"orders":1},{"quantity":275,"price":189.85,"orders":1},{"quantity":825,"price":189.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":185.0,"volume":1513875,"average_price":190.89,"oi":833800.0,"net_change":140.0,"total_buy_quantity":76450.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.0,"last_trade_time":"1755165563988","oi_day_high":856350.0,"oi_day_low":496925.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":21.75,"high":22.0,"low":15.1,"close":15.6},"depth":{"buy":[{"quantity":3000,"price":15.55,"orders":3},{"quantity":1000,"price":15.05,"orders":1},{"quantity":3000,"price":15.0,"orders":2},{"quantity":5000,"price":13.95,"orders":1},{"quantity":13000,"price":13.55,"orders":2}],"sell":[{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":15.6,"volume":449000,"average_price":17.88,"oi":479000.0,"net_change":-6.05,"total_buy_quantity":182000.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1755165591083","oi_day_high":525000.0,"oi_day_low":478000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":9.3,"high":13.2,"low":7.7,"close":8.65},"depth":{"buy":[{"quantity":625,"price":8.1,"orders":1},{"quantity":625,"price":8.05,"orders":1},{"quantity":1875,"price":8.0,"orders":3},{"quantity":1250,"price":7.95,"orders":2},{"quantity":625,"price":7.9,"orders":1}],"sell":[{"quantity":1250,"price":8.45,"orders":2},{"quantity":625,"price":8.5,"orders":1},{"quantity":1250,"price":8.55,"orders":2},{"quantity":625,"price":8.6,"orders":1},{"quantity":1875,"price":8.65,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":8.65,"volume":1561250,"average_price":10.75,"oi":1356875.0,"net_change":0.1,"total_buy_quantity":530625.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1755165592291","oi_day_high":1401250.0,"oi_day_low":1244375.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":40.1,"high":42.35,"low":33.0,"close":35.65},"depth":{"buy":[{"quantity":750,"price":34.2,"orders":2},{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":32.85,"orders":1},{"quantity":375,"price":32.8,"orders":1},{"quantity":8625,"price":30.95,"orders":1}],"sell":[{"quantity":375,"price":38.1,"orders":1},{"quantity":375,"price":38.15,"orders":1},{"quantity":375,"price":38.6,"orders":1},{"quantity":375,"price":39.55,"orders":1},{"quantity":375,"price":40.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":35.65,"volume":6750,"average_price":37.68,"oi":24375.0,"net_change":-25.85,"total_buy_quantity":26250.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.85,"last_trade_time":"1755165253943","oi_day_high":26250.0,"oi_day_low":24375.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":96000,"price":1.1,"orders":12},{"quantity":64000,"price":1.05,"orders":7},{"quantity":272000,"price":1.0,"orders":14},{"quantity":56000,"price":0.95,"orders":5},{"quantity":128000,"price":0.9,"orders":7}],"sell":[{"quantity":120000,"price":1.2,"orders":12},{"quantity":88000,"price":1.25,"orders":7},{"quantity":416000,"price":1.3,"orders":12},{"quantity":48000,"price":1.35,"orders":4},{"quantity":128000,"price":1.4,"orders":14}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":1.1,"volume":7528000,"average_price":1.17,"oi":1.3272E7,"net_change":-0.1,"total_buy_quantity":5296000.0,"total_sell_quantity":2152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755165548817","oi_day_high":1.368E7,"oi_day_low":1.3256E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":2070.0,"high":2100.0,"low":2020.1,"close":2075.75},"depth":{"buy":[{"quantity":25,"price":2002.75,"orders":1},{"quantity":25,"price":2002.7,"orders":1},{"quantity":25,"price":2002.45,"orders":1},{"quantity":100,"price":1928.65,"orders":1},{"quantity":25,"price":1892.3,"orders":1}],"sell":[{"quantity":25,"price":2142.35,"orders":1},{"quantity":25,"price":2142.4,"orders":1},{"quantity":25,"price":2142.45,"orders":1},{"quantity":25,"price":2142.5,"orders":1},{"quantity":25,"price":2143.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":2075.75,"volume":350,"average_price":2062.42,"oi":1825.0,"net_change":73.75,"total_buy_quantity":1900.0,"total_sell_quantity":1850.0,"lower_circuit_limit":623.4,"upper_circuit_limit":3380.6,"last_trade_time":"1755162898416","oi_day_high":2025.0,"oi_day_low":1825.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":6.8,"high":7.35,"low":4.85,"close":6.6},"depth":{"buy":[{"quantity":6000,"price":6.6,"orders":4},{"quantity":6000,"price":6.55,"orders":4},{"quantity":7500,"price":6.5,"orders":5},{"quantity":12000,"price":6.45,"orders":7},{"quantity":4500,"price":6.4,"orders":3}],"sell":[{"quantity":1500,"price":6.7,"orders":1},{"quantity":7500,"price":6.75,"orders":5},{"quantity":7500,"price":6.8,"orders":5},{"quantity":4500,"price":6.85,"orders":3},{"quantity":3000,"price":6.9,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":6.6,"volume":4813500,"average_price":6.03,"oi":4468500.0,"net_change":-0.6,"total_buy_quantity":1512000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755165556415","oi_day_high":4473000.0,"oi_day_low":3375000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":15.15,"high":15.65,"low":10.35,"close":11.05},"depth":{"buy":[{"quantity":1000,"price":10.8,"orders":1},{"quantity":2000,"price":10.75,"orders":2},{"quantity":1000,"price":10.7,"orders":1},{"quantity":2000,"price":10.65,"orders":2},{"quantity":1000,"price":10.05,"orders":1}],"sell":[{"quantity":3000,"price":11.1,"orders":3},{"quantity":2000,"price":11.3,"orders":2},{"quantity":1000,"price":11.55,"orders":1},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":12.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":11.05,"volume":1026000,"average_price":12.11,"oi":580000.0,"net_change":-5.2,"total_buy_quantity":335000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1755165552777","oi_day_high":626000.0,"oi_day_low":553000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":11.35,"high":13.65,"low":9.45,"close":10.0},"depth":{"buy":[{"quantity":3150,"price":9.95,"orders":3},{"quantity":1050,"price":9.9,"orders":1},{"quantity":2100,"price":9.85,"orders":2},{"quantity":2100,"price":9.8,"orders":2},{"quantity":2100,"price":9.75,"orders":2}],"sell":[{"quantity":1050,"price":10.05,"orders":1},{"quantity":1050,"price":10.1,"orders":1},{"quantity":1050,"price":10.2,"orders":1},{"quantity":1050,"price":10.25,"orders":1},{"quantity":2100,"price":10.3,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":10.0,"volume":171150,"average_price":11.63,"oi":237300.0,"net_change":-1.35,"total_buy_quantity":343350.0,"total_sell_quantity":200550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1755165529787","oi_day_high":256200.0,"oi_day_low":237300.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.1,"high":5.3,"low":2.55,"close":3.85},"depth":{"buy":[{"quantity":5000,"price":3.85,"orders":1},{"quantity":20000,"price":3.8,"orders":4},{"quantity":25000,"price":3.75,"orders":3},{"quantity":20000,"price":3.7,"orders":4},{"quantity":15000,"price":3.65,"orders":3}],"sell":[{"quantity":25000,"price":3.95,"orders":4},{"quantity":90000,"price":4.0,"orders":7},{"quantity":60000,"price":4.05,"orders":3},{"quantity":25000,"price":4.1,"orders":5},{"quantity":15000,"price":4.15,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.85,"volume":31705000,"average_price":3.73,"oi":2740000.0,"net_change":0.85,"total_buy_quantity":1495000.0,"total_sell_quantity":1515000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755165592966","oi_day_high":3825000.0,"oi_day_low":2365000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":17.4,"high":20.3,"low":17.4,"close":20.3},"depth":{"buy":[{"quantity":3100,"price":19.35,"orders":1},{"quantity":3100,"price":19.25,"orders":1},{"quantity":3100,"price":19.2,"orders":1},{"quantity":3100,"price":19.15,"orders":1},{"quantity":3100,"price":19.05,"orders":1}],"sell":[{"quantity":6200,"price":19.7,"orders":2},{"quantity":6200,"price":19.75,"orders":2},{"quantity":3100,"price":19.85,"orders":1},{"quantity":3100,"price":19.9,"orders":1},{"quantity":3100,"price":19.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":20.3,"volume":15500,"average_price":18.55,"oi":120900.0,"net_change":2.85,"total_buy_quantity":248000.0,"total_sell_quantity":319300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1755163841227","oi_day_high":120900.0,"oi_day_low":120900.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":8.0,"high":8.3,"low":5.5,"close":5.55},"depth":{"buy":[{"quantity":800,"price":5.55,"orders":1},{"quantity":800,"price":5.5,"orders":1},{"quantity":800,"price":5.35,"orders":1},{"quantity":800,"price":5.3,"orders":1},{"quantity":800,"price":5.2,"orders":1}],"sell":[{"quantity":800,"price":5.75,"orders":1},{"quantity":800,"price":5.8,"orders":1},{"quantity":800,"price":5.85,"orders":1},{"quantity":800,"price":5.95,"orders":1},{"quantity":800,"price":6.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":5.55,"volume":169600,"average_price":6.34,"oi":336800.0,"net_change":-1.65,"total_buy_quantity":169600.0,"total_sell_quantity":140800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1755165593912","oi_day_high":355200.0,"oi_day_low":336800.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":204.5,"high":211.7,"low":178.0,"close":207.0},"depth":{"buy":[{"quantity":700,"price":204.15,"orders":2},{"quantity":350,"price":204.1,"orders":1},{"quantity":350,"price":204.05,"orders":1},{"quantity":350,"price":204.0,"orders":1},{"quantity":350,"price":202.0,"orders":1}],"sell":[{"quantity":700,"price":209.35,"orders":2},{"quantity":350,"price":209.4,"orders":1},{"quantity":350,"price":209.45,"orders":1},{"quantity":7350,"price":213.05,"orders":2},{"quantity":1750,"price":213.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":207.0,"volume":18550,"average_price":196.42,"oi":121800.0,"net_change":2.45,"total_buy_quantity":31150.0,"total_sell_quantity":41650.0,"lower_circuit_limit":68.6,"upper_circuit_limit":340.5,"last_trade_time":"1755164558493","oi_day_high":126000.0,"oi_day_low":121800.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":26.2,"high":38.1,"low":25.95,"close":35.35},"depth":{"buy":[{"quantity":500,"price":29.95,"orders":1},{"quantity":500,"price":29.9,"orders":1},{"quantity":7000,"price":29.85,"orders":2},{"quantity":5000,"price":29.05,"orders":1},{"quantity":1500,"price":27.9,"orders":1}],"sell":[{"quantity":500,"price":35.95,"orders":1},{"quantity":1000,"price":36.0,"orders":2},{"quantity":500,"price":36.2,"orders":1},{"quantity":500,"price":36.4,"orders":1},{"quantity":3500,"price":39.25,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":35.35,"volume":24500,"average_price":31.11,"oi":233500.0,"net_change":8.65,"total_buy_quantity":41500.0,"total_sell_quantity":44500.0,"lower_circuit_limit":1.0,"upper_circuit_limit":52.4,"last_trade_time":"1755163972336","oi_day_high":236500.0,"oi_day_low":233000.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":21.0,"high":30.6,"low":20.95,"close":26.95},"depth":{"buy":[{"quantity":350,"price":26.05,"orders":1},{"quantity":350,"price":26.0,"orders":1},{"quantity":350,"price":25.05,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":350,"price":24.4,"orders":1}],"sell":[{"quantity":350,"price":26.95,"orders":1},{"quantity":1050,"price":27.0,"orders":3},{"quantity":350,"price":27.8,"orders":1},{"quantity":350,"price":27.85,"orders":1},{"quantity":350,"price":27.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":26.95,"volume":667800,"average_price":24.71,"oi":331450.0,"net_change":6.0,"total_buy_quantity":138600.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.9,"last_trade_time":"1755165591180","oi_day_high":398300.0,"oi_day_low":326550.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":12.95,"high":14.0,"low":9.75,"close":11.55},"depth":{"buy":[{"quantity":700,"price":11.35,"orders":1},{"quantity":700,"price":11.3,"orders":1},{"quantity":700,"price":11.25,"orders":1},{"quantity":4200,"price":11.2,"orders":3},{"quantity":700,"price":11.05,"orders":1}],"sell":[{"quantity":700,"price":11.5,"orders":1},{"quantity":2800,"price":11.55,"orders":4},{"quantity":1400,"price":11.6,"orders":1},{"quantity":700,"price":11.65,"orders":1},{"quantity":11200,"price":11.75,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":11.55,"volume":1222200,"average_price":11.71,"oi":726600.0,"net_change":-1.1,"total_buy_quantity":238700.0,"total_sell_quantity":254800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1755165582694","oi_day_high":795900.0,"oi_day_low":684600.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":8.65,"high":8.95,"low":6.8,"close":7.6},"depth":{"buy":[{"quantity":1350,"price":7.4,"orders":1},{"quantity":1350,"price":7.35,"orders":1},{"quantity":1350,"price":7.3,"orders":1},{"quantity":1350,"price":7.25,"orders":1},{"quantity":2700,"price":7.2,"orders":2}],"sell":[{"quantity":2700,"price":7.6,"orders":2},{"quantity":2700,"price":7.65,"orders":2},{"quantity":4050,"price":7.7,"orders":3},{"quantity":2700,"price":7.75,"orders":2},{"quantity":8100,"price":7.95,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":7.6,"volume":395550,"average_price":7.45,"oi":1354050.0,"net_change":-1.5,"total_buy_quantity":113400.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1755165575177","oi_day_high":1416150.0,"oi_day_low":1354050.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":7.95,"high":8.4,"low":4.8,"close":5.0},"depth":{"buy":[{"quantity":125,"price":4.5,"orders":1},{"quantity":125,"price":4.45,"orders":1},{"quantity":125,"price":4.1,"orders":1},{"quantity":375,"price":4.05,"orders":1},{"quantity":500,"price":3.95,"orders":1}],"sell":[{"quantity":125,"price":5.25,"orders":1},{"quantity":125,"price":5.3,"orders":1},{"quantity":250,"price":5.35,"orders":2},{"quantity":125,"price":5.4,"orders":1},{"quantity":125,"price":5.45,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":5.0,"volume":35125,"average_price":6.23,"oi":67125.0,"net_change":-4.3,"total_buy_quantity":31625.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1755165476206","oi_day_high":73250.0,"oi_day_low":66750.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":2.45,"high":4.65,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":27000,"price":3.4,"orders":9},{"quantity":24000,"price":3.35,"orders":7},{"quantity":18000,"price":3.3,"orders":6},{"quantity":33000,"price":3.25,"orders":3},{"quantity":18000,"price":3.2,"orders":6}],"sell":[{"quantity":39000,"price":3.5,"orders":10},{"quantity":36000,"price":3.55,"orders":8},{"quantity":30000,"price":3.6,"orders":5},{"quantity":30000,"price":3.65,"orders":4},{"quantity":33000,"price":3.7,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":3.4,"volume":9432000,"average_price":3.68,"oi":1440000.0,"net_change":1.4,"total_buy_quantity":762000.0,"total_sell_quantity":927000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755165593232","oi_day_high":1461000.0,"oi_day_low":1131000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":2.5,"high":2.8,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":4250,"price":1.85,"orders":1},{"quantity":8500,"price":1.8,"orders":2},{"quantity":29750,"price":1.75,"orders":6},{"quantity":29750,"price":1.7,"orders":6},{"quantity":51000,"price":1.65,"orders":4}],"sell":[{"quantity":17000,"price":1.9,"orders":4},{"quantity":21250,"price":1.95,"orders":5},{"quantity":63750,"price":2.0,"orders":8},{"quantity":12750,"price":2.05,"orders":3},{"quantity":21250,"price":2.1,"orders":4}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":1.85,"volume":2371500,"average_price":2.08,"oi":2486250.0,"net_change":-0.7,"total_buy_quantity":1109250.0,"total_sell_quantity":1083750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1755165512625","oi_day_high":2516000.0,"oi_day_low":2120750.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":2.25,"high":3.75,"low":2.2,"close":3.25},"depth":{"buy":[{"quantity":24375,"price":3.25,"orders":5},{"quantity":29250,"price":3.2,"orders":6},{"quantity":24375,"price":3.15,"orders":5},{"quantity":58500,"price":3.1,"orders":4},{"quantity":58500,"price":3.05,"orders":4}],"sell":[{"quantity":29250,"price":3.35,"orders":6},{"quantity":29250,"price":3.4,"orders":5},{"quantity":24375,"price":3.45,"orders":4},{"quantity":34125,"price":3.5,"orders":5},{"quantity":63375,"price":3.55,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":3.25,"volume":5698875,"average_price":3.13,"oi":3354000.0,"net_change":1.0,"total_buy_quantity":887250.0,"total_sell_quantity":911625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1755165562811","oi_day_high":3397875.0,"oi_day_low":3042000.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":15.05,"high":19.0,"low":12.7,"close":18.35},"depth":{"buy":[{"quantity":500,"price":17.45,"orders":5},{"quantity":200,"price":17.4,"orders":2},{"quantity":100,"price":17.35,"orders":1},{"quantity":200,"price":17.3,"orders":2},{"quantity":100,"price":17.25,"orders":1}],"sell":[{"quantity":100,"price":17.9,"orders":1},{"quantity":200,"price":17.95,"orders":2},{"quantity":300,"price":18.0,"orders":3},{"quantity":300,"price":18.05,"orders":2},{"quantity":200,"price":18.15,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":18.35,"volume":104800,"average_price":15.9,"oi":290500.0,"net_change":3.2,"total_buy_quantity":39900.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.4,"last_trade_time":"1755165587803","oi_day_high":295300.0,"oi_day_low":281500.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":4.6,"high":5.5,"low":4.45,"close":5.05},"depth":{"buy":[{"quantity":6300,"price":5.0,"orders":2},{"quantity":9450,"price":4.95,"orders":3},{"quantity":6300,"price":4.9,"orders":2},{"quantity":3150,"price":4.85,"orders":1},{"quantity":3150,"price":4.8,"orders":1}],"sell":[{"quantity":6300,"price":5.1,"orders":2},{"quantity":6300,"price":5.15,"orders":2},{"quantity":6300,"price":5.2,"orders":2},{"quantity":3150,"price":5.25,"orders":1},{"quantity":6300,"price":5.3,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":5.05,"volume":261450,"average_price":4.94,"oi":746550.0,"net_change":0.1,"total_buy_quantity":481950.0,"total_sell_quantity":463050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1755165440204","oi_day_high":749700.0,"oi_day_low":711900.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":5.85,"high":6.1,"low":4.15,"close":4.4},"depth":{"buy":[{"quantity":5500,"price":4.25,"orders":2},{"quantity":13750,"price":4.2,"orders":4},{"quantity":13750,"price":4.15,"orders":4},{"quantity":19250,"price":4.1,"orders":6},{"quantity":8250,"price":4.05,"orders":2}],"sell":[{"quantity":13750,"price":4.35,"orders":4},{"quantity":30250,"price":4.4,"orders":6},{"quantity":13750,"price":4.45,"orders":4},{"quantity":8250,"price":4.5,"orders":3},{"quantity":8250,"price":4.55,"orders":3}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":4.4,"volume":759000,"average_price":4.89,"oi":726000.0,"net_change":-1.5,"total_buy_quantity":572000.0,"total_sell_quantity":737000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1755165599010","oi_day_high":748000.0,"oi_day_low":706750.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":1.85,"high":3.0,"low":1.8,"close":2.7},"depth":{"buy":[{"quantity":11750,"price":2.6,"orders":2},{"quantity":29375,"price":2.55,"orders":5},{"quantity":11750,"price":2.5,"orders":2},{"quantity":11750,"price":2.45,"orders":2},{"quantity":11750,"price":2.4,"orders":2}],"sell":[{"quantity":17625,"price":2.7,"orders":3},{"quantity":11750,"price":2.75,"orders":2},{"quantity":17625,"price":2.8,"orders":3},{"quantity":17625,"price":2.85,"orders":3},{"quantity":5875,"price":2.9,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":2.7,"volume":1762500,"average_price":2.59,"oi":793125.0,"net_change":0.7,"total_buy_quantity":1186750.0,"total_sell_quantity":399500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755165367690","oi_day_high":1486375.0,"oi_day_low":757875.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":13.15,"high":14.75,"low":12.6,"close":13.55},"depth":{"buy":[{"quantity":6544,"price":13.15,"orders":2},{"quantity":3272,"price":13.0,"orders":1},{"quantity":16360,"price":12.95,"orders":2},{"quantity":3272,"price":12.9,"orders":1},{"quantity":6544,"price":12.85,"orders":1}],"sell":[{"quantity":3272,"price":13.35,"orders":1},{"quantity":3272,"price":13.45,"orders":1},{"quantity":3272,"price":13.5,"orders":1},{"quantity":6544,"price":13.55,"orders":2},{"quantity":3272,"price":13.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":13.55,"volume":111248,"average_price":13.55,"oi":301024.0,"net_change":0.55,"total_buy_quantity":251944.0,"total_sell_quantity":346832.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1755165010741","oi_day_high":307568.0,"oi_day_low":281392.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":22.0,"high":26.35,"low":20.4,"close":22.45},"depth":{"buy":[{"quantity":450,"price":21.95,"orders":1},{"quantity":450,"price":21.9,"orders":1},{"quantity":450,"price":21.55,"orders":1},{"quantity":900,"price":21.5,"orders":2},{"quantity":450,"price":20.85,"orders":1}],"sell":[{"quantity":450,"price":23.4,"orders":1},{"quantity":450,"price":23.45,"orders":1},{"quantity":450,"price":23.5,"orders":1},{"quantity":450,"price":23.55,"orders":1},{"quantity":450,"price":23.6,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":22.45,"volume":286650,"average_price":23.38,"oi":147600.0,"net_change":1.35,"total_buy_quantity":127350.0,"total_sell_quantity":96300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1755165537253","oi_day_high":167850.0,"oi_day_low":147600.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":42.95,"high":51.95,"low":32.0,"close":34.65},"depth":{"buy":[{"quantity":325,"price":34.05,"orders":1},{"quantity":10075,"price":34.0,"orders":3},{"quantity":650,"price":33.9,"orders":2},{"quantity":650,"price":33.85,"orders":2},{"quantity":975,"price":33.8,"orders":3}],"sell":[{"quantity":325,"price":34.9,"orders":1},{"quantity":325,"price":34.95,"orders":1},{"quantity":1950,"price":35.0,"orders":3},{"quantity":650,"price":35.15,"orders":2},{"quantity":650,"price":35.2,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":34.65,"volume":1615900,"average_price":40.27,"oi":572650.0,"net_change":-10.75,"total_buy_quantity":109850.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.7,"last_trade_time":"1755165599737","oi_day_high":594425.0,"oi_day_low":550225.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":19500,"price":1.25,"orders":3},{"quantity":26000,"price":1.2,"orders":4},{"quantity":6500,"price":1.15,"orders":1},{"quantity":39000,"price":1.1,"orders":2},{"quantity":13000,"price":1.05,"orders":2}],"sell":[{"quantity":13000,"price":1.35,"orders":2},{"quantity":19500,"price":1.4,"orders":3},{"quantity":19500,"price":1.45,"orders":3},{"quantity":13000,"price":1.5,"orders":2},{"quantity":52000,"price":1.55,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":1.3,"volume":578500,"average_price":1.51,"oi":637000.0,"net_change":-1.15,"total_buy_quantity":708500.0,"total_sell_quantity":955500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1755165508957","oi_day_high":637000.0,"oi_day_low":546000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":3.95,"high":4.85,"low":2.7,"close":3.1},"depth":{"buy":[{"quantity":12500,"price":2.95,"orders":4},{"quantity":12500,"price":2.9,"orders":4},{"quantity":15625,"price":2.85,"orders":5},{"quantity":9375,"price":2.8,"orders":3},{"quantity":6250,"price":2.75,"orders":2}],"sell":[{"quantity":15625,"price":3.1,"orders":5},{"quantity":15625,"price":3.15,"orders":5},{"quantity":15625,"price":3.2,"orders":5},{"quantity":12500,"price":3.25,"orders":4},{"quantity":6250,"price":3.3,"orders":2}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":3.1,"volume":3075000,"average_price":3.84,"oi":1212500.0,"net_change":-0.55,"total_buy_quantity":618750.0,"total_sell_quantity":631250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1755165599955","oi_day_high":1671875.0,"oi_day_low":1212500.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":17.45,"high":25.3,"low":17.45,"close":21.05},"depth":{"buy":[{"quantity":1050,"price":21.1,"orders":1},{"quantity":1050,"price":21.05,"orders":1},{"quantity":1050,"price":20.85,"orders":1},{"quantity":1050,"price":20.8,"orders":1},{"quantity":1050,"price":20.75,"orders":1}],"sell":[{"quantity":1050,"price":21.75,"orders":1},{"quantity":1050,"price":21.8,"orders":1},{"quantity":1050,"price":21.85,"orders":1},{"quantity":1050,"price":21.9,"orders":1},{"quantity":1050,"price":22.05,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":21.05,"volume":52500,"average_price":22.42,"oi":100800.0,"net_change":1.6,"total_buy_quantity":92400.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1755165551128","oi_day_high":101850.0,"oi_day_low":97650.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":20.55,"high":29.7,"low":18.5,"close":30.8},"depth":{"buy":[{"quantity":375,"price":28.15,"orders":1},{"quantity":375,"price":28.1,"orders":1},{"quantity":3000,"price":28.0,"orders":3},{"quantity":375,"price":27.95,"orders":1},{"quantity":375,"price":27.85,"orders":1}],"sell":[{"quantity":375,"price":29.0,"orders":1},{"quantity":375,"price":29.05,"orders":1},{"quantity":375,"price":29.15,"orders":1},{"quantity":750,"price":29.35,"orders":2},{"quantity":375,"price":29.4,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":30.8,"volume":271125,"average_price":23.11,"oi":300750.0,"net_change":13.05,"total_buy_quantity":157875.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.4,"last_trade_time":"1755165593814","oi_day_high":300750.0,"oi_day_low":278625.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":5.0,"high":5.0,"low":2.05,"close":2.25},"depth":{"buy":[{"quantity":126500,"price":2.2,"orders":20},{"quantity":126500,"price":2.15,"orders":11},{"quantity":203500,"price":2.1,"orders":11},{"quantity":126500,"price":2.05,"orders":9},{"quantity":176000,"price":2.0,"orders":18}],"sell":[{"quantity":126500,"price":2.3,"orders":20},{"quantity":115500,"price":2.35,"orders":14},{"quantity":143000,"price":2.4,"orders":11},{"quantity":132000,"price":2.45,"orders":3},{"quantity":137500,"price":2.5,"orders":15}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":2.25,"volume":25228500,"average_price":2.77,"oi":5901500.0,"net_change":-2.75,"total_buy_quantity":1842500.0,"total_sell_quantity":2370500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755165585814","oi_day_high":6028000.0,"oi_day_low":1760000.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":111.75,"high":116.25,"low":79.75,"close":93.55},"depth":{"buy":[{"quantity":75,"price":94.1,"orders":1},{"quantity":75,"price":94.05,"orders":1},{"quantity":75,"price":93.7,"orders":1},{"quantity":75,"price":92.35,"orders":1},{"quantity":75,"price":92.3,"orders":1}],"sell":[{"quantity":75,"price":102.0,"orders":1},{"quantity":75,"price":102.05,"orders":1},{"quantity":75,"price":106.85,"orders":1},{"quantity":75,"price":107.0,"orders":1},{"quantity":75,"price":124.5,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":93.55,"volume":4500,"average_price":95.72,"oi":8175.0,"net_change":-5.5,"total_buy_quantity":14550.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.25,"last_trade_time":"1755165278229","oi_day_high":8775.0,"oi_day_low":7875.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":466500,"price":0.3,"orders":9},{"quantity":21085800,"price":0.25,"orders":61},{"quantity":20432700,"price":0.2,"orders":39},{"quantity":18971000,"price":0.15,"orders":28},{"quantity":12471100,"price":0.1,"orders":18}],"sell":[{"quantity":3980800,"price":0.35,"orders":32},{"quantity":7246300,"price":0.4,"orders":30},{"quantity":5318100,"price":0.45,"orders":35},{"quantity":1928200,"price":0.5,"orders":9},{"quantity":1119600,"price":0.55,"orders":5}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.35,"volume":11600300,"average_price":0.3,"oi":4.59036E7,"net_change":0.0,"total_buy_quantity":7.91806E7,"total_sell_quantity":2.28896E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1755165555931","oi_day_high":4.62768E7,"oi_day_low":4.5095E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":110.0,"high":130.95,"low":110.0,"close":130.95},"depth":{"buy":[{"quantity":300,"price":129.25,"orders":1},{"quantity":300,"price":129.2,"orders":1},{"quantity":1200,"price":129.15,"orders":1},{"quantity":3000,"price":124.9,"orders":1},{"quantity":1500,"price":118.65,"orders":1}],"sell":[{"quantity":600,"price":139.75,"orders":2},{"quantity":300,"price":139.8,"orders":1},{"quantity":600,"price":139.85,"orders":2},{"quantity":2100,"price":141.8,"orders":2},{"quantity":1500,"price":142.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":130.95,"volume":2100,"average_price":118.8,"oi":14700.0,"net_change":29.5,"total_buy_quantity":26100.0,"total_sell_quantity":23100.0,"lower_circuit_limit":28.85,"upper_circuit_limit":174.05,"last_trade_time":"1755165385396","oi_day_high":15300.0,"oi_day_low":14700.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":43.5,"high":67.55,"low":39.2,"close":56.95},"depth":{"buy":[{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":53.7,"orders":1},{"quantity":325,"price":53.65,"orders":1},{"quantity":325,"price":52.0,"orders":1},{"quantity":3250,"price":51.95,"orders":1}],"sell":[{"quantity":325,"price":57.5,"orders":1},{"quantity":325,"price":57.55,"orders":1},{"quantity":325,"price":62.95,"orders":1},{"quantity":650,"price":63.0,"orders":1},{"quantity":1625,"price":63.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":56.95,"volume":38350,"average_price":53.06,"oi":52000.0,"net_change":13.1,"total_buy_quantity":30875.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.95,"last_trade_time":"1755165328167","oi_day_high":55900.0,"oi_day_low":47450.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":172.25,"high":213.05,"low":156.0,"close":172.3},"depth":{"buy":[{"quantity":100,"price":172.55,"orders":1},{"quantity":100,"price":172.5,"orders":1},{"quantity":100,"price":170.1,"orders":1},{"quantity":100,"price":170.05,"orders":1},{"quantity":200,"price":170.0,"orders":1}],"sell":[{"quantity":100,"price":177.85,"orders":1},{"quantity":100,"price":177.9,"orders":1},{"quantity":100,"price":177.95,"orders":1},{"quantity":100,"price":178.0,"orders":1},{"quantity":100,"price":178.55,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":172.3,"volume":312000,"average_price":185.13,"oi":148800.0,"net_change":11.3,"total_buy_quantity":12500.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.0,"last_trade_time":"1755165591149","oi_day_high":188700.0,"oi_day_low":148800.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":18.65,"high":23.3,"low":16.45,"close":17.0},"depth":{"buy":[{"quantity":125,"price":14.2,"orders":1},{"quantity":125,"price":14.15,"orders":1},{"quantity":125,"price":14.05,"orders":1},{"quantity":125,"price":14.0,"orders":1},{"quantity":125,"price":13.95,"orders":1}],"sell":[{"quantity":125,"price":20.85,"orders":1},{"quantity":125,"price":20.9,"orders":1},{"quantity":125,"price":24.95,"orders":1},{"quantity":250,"price":25.0,"orders":1},{"quantity":125,"price":27.0,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":17.0,"volume":3625,"average_price":19.47,"oi":26250.0,"net_change":-2.8,"total_buy_quantity":37875.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1755163890329","oi_day_high":26500.0,"oi_day_low":26125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":167.85,"high":175.7,"low":160.0,"close":169.05},"depth":{"buy":[{"quantity":200,"price":165.0,"orders":1},{"quantity":200,"price":164.95,"orders":1},{"quantity":200,"price":164.75,"orders":1},{"quantity":200,"price":164.65,"orders":1},{"quantity":4400,"price":163.75,"orders":2}],"sell":[{"quantity":200,"price":175.5,"orders":1},{"quantity":200,"price":175.55,"orders":1},{"quantity":200,"price":175.6,"orders":1},{"quantity":200,"price":175.65,"orders":1},{"quantity":200,"price":175.7,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":169.05,"volume":6000,"average_price":166.87,"oi":140600.0,"net_change":14.45,"total_buy_quantity":25000.0,"total_sell_quantity":19600.0,"lower_circuit_limit":42.1,"upper_circuit_limit":267.1,"last_trade_time":"1755165231875","oi_day_high":140800.0,"oi_day_low":140400.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":12.45,"high":13.2,"low":7.25,"close":7.25},"depth":{"buy":[{"quantity":1650,"price":7.2,"orders":4},{"quantity":825,"price":7.15,"orders":3},{"quantity":1100,"price":7.1,"orders":2},{"quantity":1650,"price":7.0,"orders":2},{"quantity":275,"price":6.75,"orders":1}],"sell":[{"quantity":550,"price":7.45,"orders":2},{"quantity":1100,"price":7.5,"orders":3},{"quantity":1100,"price":7.55,"orders":4},{"quantity":550,"price":7.6,"orders":2},{"quantity":275,"price":7.65,"orders":1}]},"timestamp":"2025-08-14T15:45:55.218+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":7.25,"volume":463100,"average_price":9.06,"oi":561825.0,"net_change":-4.95,"total_buy_quantity":251625.0,"total_sell_quantity":119075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1755165593775","oi_day_high":572000.0,"oi_day_low":532400.0}}}