{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":109.7,"high":109.7,"low":109.7,"close":109.7},"depth":{"buy":[{"quantity":225,"price":110.8,"orders":1},{"quantity":675,"price":107.45,"orders":1},{"quantity":2250,"price":101.15,"orders":1},{"quantity":900,"price":99.95,"orders":1},{"quantity":1125,"price":96.95,"orders":1}],"sell":[{"quantity":450,"price":121.55,"orders":2},{"quantity":225,"price":121.6,"orders":1},{"quantity":900,"price":123.4,"orders":1},{"quantity":1125,"price":124.85,"orders":1},{"quantity":2250,"price":125.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":109.7,"volume":0,"average_price":0.0,"oi":9675.0,"net_change":0.0,"total_buy_quantity":19125.0,"total_sell_quantity":19575.0,"lower_circuit_limit":26.6,"upper_circuit_limit":192.8,"last_trade_time":"1757667017000","oi_day_high":9675.0,"oi_day_low":8325.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":56.0,"high":56.0,"low":53.2,"close":55.5},"depth":{"buy":[{"quantity":800,"price":55.6,"orders":1},{"quantity":800,"price":55.4,"orders":1},{"quantity":800,"price":55.2,"orders":1},{"quantity":800,"price":54.6,"orders":1},{"quantity":4000,"price":54.55,"orders":1}],"sell":[{"quantity":800,"price":56.4,"orders":1},{"quantity":800,"price":56.45,"orders":1},{"quantity":800,"price":56.5,"orders":1},{"quantity":800,"price":56.55,"orders":1},{"quantity":800,"price":57.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":55.5,"volume":9600,"average_price":55.45,"oi":50400.0,"net_change":9.5,"total_buy_quantity":111200.0,"total_sell_quantity":84800.0,"lower_circuit_limit":17.15,"upper_circuit_limit":74.85,"last_trade_time":"1757927700614","oi_day_high":51200.0,"oi_day_low":50400.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":540.0,"high":540.0,"low":540.0,"close":540.0},"depth":{"buy":[{"quantity":125,"price":544.5,"orders":1},{"quantity":125,"price":544.4,"orders":1},{"quantity":125,"price":544.35,"orders":1},{"quantity":125,"price":544.3,"orders":1},{"quantity":125,"price":537.4,"orders":1}],"sell":[{"quantity":125,"price":553.7,"orders":1},{"quantity":125,"price":553.8,"orders":1},{"quantity":125,"price":553.9,"orders":1},{"quantity":125,"price":555.2,"orders":1},{"quantity":250,"price":557.45,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":540.0,"volume":1375,"average_price":540.0,"oi":21250.0,"net_change":10.0,"total_buy_quantity":11875.0,"total_sell_quantity":12000.0,"lower_circuit_limit":286.65,"upper_circuit_limit":773.35,"last_trade_time":"1757929200146","oi_day_high":21250.0,"oi_day_low":21250.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":13.7,"high":15.45,"low":12.0,"close":12.95},"depth":{"buy":[{"quantity":375,"price":12.25,"orders":1},{"quantity":375,"price":12.2,"orders":1},{"quantity":375,"price":12.1,"orders":1},{"quantity":375,"price":12.05,"orders":1},{"quantity":4125,"price":12.0,"orders":1}],"sell":[{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":13.15,"orders":1},{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.25,"orders":1},{"quantity":375,"price":13.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":12.95,"volume":24375,"average_price":13.14,"oi":78750.0,"net_change":-2.95,"total_buy_quantity":94500.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.4,"last_trade_time":"1757930264934","oi_day_high":86250.0,"oi_day_low":77625.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":12.6,"high":14.5,"low":11.85,"close":12.65},"depth":{"buy":[{"quantity":700,"price":12.65,"orders":1},{"quantity":2800,"price":12.6,"orders":4},{"quantity":1400,"price":12.55,"orders":2},{"quantity":1400,"price":12.5,"orders":2},{"quantity":2100,"price":12.45,"orders":2}],"sell":[{"quantity":700,"price":12.75,"orders":1},{"quantity":2100,"price":12.8,"orders":3},{"quantity":4200,"price":12.85,"orders":5},{"quantity":3500,"price":12.9,"orders":4},{"quantity":1400,"price":12.95,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":12.65,"volume":2594900,"average_price":13.15,"oi":1753500.0,"net_change":-0.75,"total_buy_quantity":1152200.0,"total_sell_quantity":439600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1757930385122","oi_day_high":1863400.0,"oi_day_low":1674400.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":42.15,"high":42.15,"low":32.9,"close":40.0},"depth":{"buy":[{"quantity":600,"price":39.45,"orders":1},{"quantity":600,"price":39.4,"orders":1},{"quantity":1200,"price":39.35,"orders":2},{"quantity":600,"price":39.3,"orders":1},{"quantity":3000,"price":38.25,"orders":3}],"sell":[{"quantity":600,"price":39.85,"orders":1},{"quantity":600,"price":39.9,"orders":1},{"quantity":600,"price":39.95,"orders":1},{"quantity":600,"price":40.3,"orders":1},{"quantity":600,"price":40.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":40.0,"volume":510600,"average_price":37.91,"oi":319800.0,"net_change":-6.1,"total_buy_quantity":301200.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.25,"last_trade_time":"1757930316230","oi_day_high":349800.0,"oi_day_low":318000.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":283.3,"high":283.3,"low":250.6,"close":254.85},"depth":{"buy":[{"quantity":350,"price":255.9,"orders":1},{"quantity":350,"price":255.8,"orders":1},{"quantity":350,"price":255.7,"orders":1},{"quantity":350,"price":253.2,"orders":1},{"quantity":700,"price":251.75,"orders":1}],"sell":[{"quantity":350,"price":258.65,"orders":1},{"quantity":350,"price":258.7,"orders":1},{"quantity":350,"price":258.8,"orders":1},{"quantity":350,"price":258.85,"orders":1},{"quantity":350,"price":258.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":254.85,"volume":2450,"average_price":256.9,"oi":23100.0,"net_change":1.1,"total_buy_quantity":31150.0,"total_sell_quantity":28000.0,"lower_circuit_limit":98.7,"upper_circuit_limit":408.8,"last_trade_time":"1757929845746","oi_day_high":23100.0,"oi_day_low":22400.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":53.0,"high":53.0,"low":22.3,"close":29.7},"depth":{"buy":[{"quantity":275,"price":29.2,"orders":1},{"quantity":275,"price":29.15,"orders":1},{"quantity":275,"price":29.1,"orders":1},{"quantity":275,"price":29.05,"orders":1},{"quantity":550,"price":29.0,"orders":2}],"sell":[{"quantity":275,"price":30.0,"orders":1},{"quantity":275,"price":30.3,"orders":1},{"quantity":275,"price":30.35,"orders":1},{"quantity":550,"price":30.4,"orders":2},{"quantity":2200,"price":30.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":29.7,"volume":942975,"average_price":30.74,"oi":353925.0,"net_change":-19.6,"total_buy_quantity":107525.0,"total_sell_quantity":61050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.85,"last_trade_time":"1757930399000","oi_day_high":356950.0,"oi_day_low":269775.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":4125,"price":1.1,"orders":5},{"quantity":2475,"price":1.05,"orders":3},{"quantity":2475,"price":1.0,"orders":3},{"quantity":825,"price":0.95,"orders":1},{"quantity":2475,"price":0.9,"orders":3}],"sell":[{"quantity":1650,"price":1.15,"orders":2},{"quantity":3300,"price":1.2,"orders":4},{"quantity":3300,"price":1.25,"orders":4},{"quantity":3300,"price":1.3,"orders":4},{"quantity":825,"price":1.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":1.15,"volume":153450,"average_price":1.17,"oi":370425.0,"net_change":0.0,"total_buy_quantity":383625.0,"total_sell_quantity":146025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757930142884","oi_day_high":420750.0,"oi_day_low":367950.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1866000,"price":0.05,"orders":6},{"quantity":9174500,"price":0.1,"orders":51},{"quantity":1306200,"price":0.15,"orders":11},{"quantity":186600,"price":0.2,"orders":4},{"quantity":217700,"price":0.25,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":4602800,"average_price":0.05,"oi":3.41789E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.37462E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1757930281556","oi_day_high":3.50497E7,"oi_day_low":3.40856E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":31.7,"high":34.1,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":3750,"price":30.3,"orders":1},{"quantity":7500,"price":30.25,"orders":2},{"quantity":3750,"price":30.2,"orders":1},{"quantity":3750,"price":30.15,"orders":1},{"quantity":15000,"price":29.05,"orders":1}],"sell":[{"quantity":3750,"price":31.25,"orders":1},{"quantity":3750,"price":31.4,"orders":1},{"quantity":18750,"price":31.45,"orders":1},{"quantity":15000,"price":31.75,"orders":1},{"quantity":37500,"price":31.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":30.0,"volume":131250,"average_price":31.91,"oi":502500.0,"net_change":-1.7,"total_buy_quantity":247500.0,"total_sell_quantity":315000.0,"lower_circuit_limit":11.7,"upper_circuit_limit":51.7,"last_trade_time":"1757925064555","oi_day_high":588750.0,"oi_day_low":502500.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":6.5,"high":6.5,"low":4.7,"close":5.7},"depth":{"buy":[{"quantity":12000,"price":5.65,"orders":4},{"quantity":30000,"price":5.6,"orders":8},{"quantity":24000,"price":5.55,"orders":6},{"quantity":51000,"price":5.5,"orders":5},{"quantity":18000,"price":5.45,"orders":5}],"sell":[{"quantity":15000,"price":5.75,"orders":5},{"quantity":24000,"price":5.8,"orders":7},{"quantity":36000,"price":5.85,"orders":9},{"quantity":12000,"price":5.9,"orders":4},{"quantity":12000,"price":5.95,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":5.7,"volume":10863000,"average_price":5.3,"oi":5952000.0,"net_change":-0.55,"total_buy_quantity":1323000.0,"total_sell_quantity":1767000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1757930396851","oi_day_high":6879000.0,"oi_day_low":4737000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":40.3,"high":40.3,"low":40.3,"close":40.3},"depth":{"buy":[{"quantity":1250,"price":32.55,"orders":1},{"quantity":1250,"price":32.5,"orders":1},{"quantity":5000,"price":30.05,"orders":1},{"quantity":12500,"price":28.4,"orders":1},{"quantity":3750,"price":27.95,"orders":1}],"sell":[{"quantity":1250,"price":34.7,"orders":1},{"quantity":5000,"price":36.45,"orders":1},{"quantity":12500,"price":36.9,"orders":1},{"quantity":1250,"price":40.3,"orders":1},{"quantity":50000,"price":41.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":40.3,"volume":0,"average_price":0.0,"oi":45000.0,"net_change":0.0,"total_buy_quantity":96250.0,"total_sell_quantity":87500.0,"lower_circuit_limit":12.3,"upper_circuit_limit":52.3,"last_trade_time":"1757497423000","oi_day_high":50000.0,"oi_day_low":43750.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":22.15,"high":29.75,"low":21.7,"close":29.5},"depth":{"buy":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":1000,"price":28.9,"orders":1},{"quantity":1000,"price":28.6,"orders":1}],"sell":[{"quantity":16000,"price":29.5,"orders":2},{"quantity":1000,"price":29.75,"orders":1},{"quantity":1000,"price":29.8,"orders":1},{"quantity":1000,"price":29.85,"orders":1},{"quantity":2000,"price":29.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":29.5,"volume":553000,"average_price":25.84,"oi":368000.0,"net_change":9.55,"total_buy_quantity":123000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1757930398709","oi_day_high":383000.0,"oi_day_low":360000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":14.4,"high":14.75,"low":12.75,"close":13.75},"depth":{"buy":[{"quantity":2425,"price":13.55,"orders":1},{"quantity":2425,"price":13.45,"orders":1},{"quantity":2425,"price":13.4,"orders":1},{"quantity":4850,"price":13.35,"orders":2},{"quantity":14550,"price":13.15,"orders":2}],"sell":[{"quantity":2425,"price":13.75,"orders":1},{"quantity":2425,"price":13.8,"orders":1},{"quantity":2425,"price":13.9,"orders":1},{"quantity":7275,"price":13.95,"orders":3},{"quantity":4850,"price":14.0,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":13.75,"volume":746900,"average_price":13.71,"oi":1341025.0,"net_change":0.75,"total_buy_quantity":278875.0,"total_sell_quantity":504400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1757930387524","oi_day_high":1396800.0,"oi_day_low":1309500.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":527.8,"high":661.2,"low":506.9,"close":525.0},"depth":{"buy":[{"quantity":25,"price":512.25,"orders":1},{"quantity":25,"price":504.9,"orders":1},{"quantity":25,"price":496.4,"orders":1},{"quantity":25,"price":471.45,"orders":1},{"quantity":25,"price":471.4,"orders":1}],"sell":[{"quantity":50,"price":576.8,"orders":2},{"quantity":25,"price":576.85,"orders":1},{"quantity":450,"price":598.15,"orders":1},{"quantity":50,"price":604.8,"orders":1},{"quantity":50,"price":609.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":525.0,"volume":1350,"average_price":578.95,"oi":850.0,"net_change":22.3,"total_buy_quantity":3900.0,"total_sell_quantity":1175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1181.2,"last_trade_time":"1757930243488","oi_day_high":875.0,"oi_day_low":550.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":143.65,"high":143.65,"low":134.0,"close":134.0},"depth":{"buy":[{"quantity":1500,"price":134.0,"orders":1},{"quantity":750,"price":132.8,"orders":1},{"quantity":750,"price":131.65,"orders":1},{"quantity":750,"price":128.2,"orders":1},{"quantity":3000,"price":127.8,"orders":1}],"sell":[{"quantity":750,"price":134.35,"orders":1},{"quantity":750,"price":134.45,"orders":1},{"quantity":750,"price":136.65,"orders":1},{"quantity":7500,"price":136.7,"orders":1},{"quantity":9000,"price":137.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":134.0,"volume":4500,"average_price":136.41,"oi":129000.0,"net_change":9.0,"total_buy_quantity":42000.0,"total_sell_quantity":36750.0,"lower_circuit_limit":75.65,"upper_circuit_limit":207.95,"last_trade_time":"1757930396952","oi_day_high":129000.0,"oi_day_low":128250.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":50.0,"high":88.3,"low":50.0,"close":77.8},"depth":{"buy":[{"quantity":125,"price":72.05,"orders":1},{"quantity":125,"price":72.0,"orders":1},{"quantity":125,"price":67.35,"orders":1},{"quantity":3375,"price":67.3,"orders":1},{"quantity":250,"price":60.0,"orders":1}],"sell":[{"quantity":125,"price":79.35,"orders":1},{"quantity":125,"price":79.4,"orders":1},{"quantity":125,"price":81.3,"orders":1},{"quantity":250,"price":81.35,"orders":2},{"quantity":250,"price":81.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":77.8,"volume":57000,"average_price":77.77,"oi":18500.0,"net_change":19.65,"total_buy_quantity":25625.0,"total_sell_quantity":10625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.75,"last_trade_time":"1757930394176","oi_day_high":18875.0,"oi_day_low":16125.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":10.45,"high":13.6,"low":10.45,"close":12.65},"depth":{"buy":[{"quantity":200,"price":11.75,"orders":1},{"quantity":200,"price":11.65,"orders":1},{"quantity":200,"price":11.6,"orders":1},{"quantity":200,"price":11.5,"orders":1},{"quantity":200,"price":11.4,"orders":1}],"sell":[{"quantity":200,"price":12.25,"orders":1},{"quantity":200,"price":12.3,"orders":1},{"quantity":200,"price":12.35,"orders":1},{"quantity":200,"price":12.4,"orders":1},{"quantity":200,"price":12.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":12.65,"volume":12600,"average_price":11.93,"oi":38600.0,"net_change":-4.15,"total_buy_quantity":95400.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.6,"last_trade_time":"1757929995361","oi_day_high":38600.0,"oi_day_low":35400.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":62.65,"high":62.65,"low":55.0,"close":56.7},"depth":{"buy":[{"quantity":250,"price":53.75,"orders":1},{"quantity":250,"price":53.3,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":500,"price":52.4,"orders":1},{"quantity":750,"price":51.5,"orders":1}],"sell":[{"quantity":250,"price":55.7,"orders":1},{"quantity":250,"price":55.75,"orders":1},{"quantity":250,"price":55.8,"orders":1},{"quantity":500,"price":57.75,"orders":1},{"quantity":250,"price":58.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":56.7,"volume":8500,"average_price":57.51,"oi":15250.0,"net_change":-6.2,"total_buy_quantity":34750.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.15,"last_trade_time":"1757930347924","oi_day_high":17500.0,"oi_day_low":15250.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":30450,"price":1.0,"orders":10},{"quantity":7250,"price":0.95,"orders":4},{"quantity":17400,"price":0.9,"orders":4},{"quantity":13050,"price":0.85,"orders":4},{"quantity":11600,"price":0.8,"orders":4}],"sell":[{"quantity":8700,"price":1.05,"orders":4},{"quantity":15950,"price":1.1,"orders":8},{"quantity":24650,"price":1.15,"orders":6},{"quantity":11600,"price":1.2,"orders":5},{"quantity":15950,"price":1.25,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":1.0,"volume":1015000,"average_price":1.21,"oi":1624000.0,"net_change":-0.65,"total_buy_quantity":340750.0,"total_sell_quantity":336400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1757930353893","oi_day_high":1664600.0,"oi_day_low":1516700.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":3.75,"high":3.75,"low":2.9,"close":3.2},"depth":{"buy":[{"quantity":950,"price":3.05,"orders":2},{"quantity":6650,"price":3.0,"orders":5},{"quantity":13300,"price":2.95,"orders":6},{"quantity":6175,"price":2.9,"orders":4},{"quantity":1425,"price":2.85,"orders":3}],"sell":[{"quantity":950,"price":3.2,"orders":2},{"quantity":1425,"price":3.25,"orders":3},{"quantity":2375,"price":3.3,"orders":5},{"quantity":1425,"price":3.35,"orders":3},{"quantity":1425,"price":3.4,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":3.2,"volume":99750,"average_price":3.22,"oi":598975.0,"net_change":-0.8,"total_buy_quantity":699675.0,"total_sell_quantity":92150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1757930346998","oi_day_high":608950.0,"oi_day_low":595650.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":55.0,"high":59.35,"low":44.9,"close":55.1},"depth":{"buy":[{"quantity":325,"price":54.95,"orders":1},{"quantity":325,"price":54.9,"orders":1},{"quantity":325,"price":54.85,"orders":1},{"quantity":325,"price":52.4,"orders":1},{"quantity":650,"price":52.25,"orders":1}],"sell":[{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":56.05,"orders":1},{"quantity":325,"price":56.25,"orders":1},{"quantity":325,"price":56.95,"orders":1},{"quantity":325,"price":57.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":55.1,"volume":18525,"average_price":53.43,"oi":41600.0,"net_change":-2.1,"total_buy_quantity":24375.0,"total_sell_quantity":41925.0,"lower_circuit_limit":1.75,"upper_circuit_limit":112.65,"last_trade_time":"1757930395183","oi_day_high":48100.0,"oi_day_low":41600.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":3.15,"high":3.55,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":2400,"price":0.95,"orders":3},{"quantity":4000,"price":0.9,"orders":5},{"quantity":2400,"price":0.85,"orders":2},{"quantity":10400,"price":0.8,"orders":7},{"quantity":26400,"price":0.75,"orders":2}],"sell":[{"quantity":6400,"price":1.05,"orders":5},{"quantity":1600,"price":1.1,"orders":2},{"quantity":1600,"price":1.15,"orders":2},{"quantity":1600,"price":1.2,"orders":2},{"quantity":4000,"price":1.25,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":0.95,"volume":674400,"average_price":1.23,"oi":568800.0,"net_change":-1.2,"total_buy_quantity":484000.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757930360060","oi_day_high":568800.0,"oi_day_low":464000.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":36.75,"high":37.2,"low":33.25,"close":33.25},"depth":{"buy":[{"quantity":2850,"price":35.05,"orders":1},{"quantity":2850,"price":35.0,"orders":1},{"quantity":2850,"price":34.9,"orders":1},{"quantity":2850,"price":34.65,"orders":1},{"quantity":5700,"price":34.6,"orders":1}],"sell":[{"quantity":2850,"price":35.2,"orders":1},{"quantity":2850,"price":35.25,"orders":1},{"quantity":2850,"price":35.3,"orders":1},{"quantity":2850,"price":35.45,"orders":1},{"quantity":5700,"price":35.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":33.25,"volume":96900,"average_price":35.53,"oi":692550.0,"net_change":-2.6,"total_buy_quantity":213750.0,"total_sell_quantity":279300.0,"lower_circuit_limit":14.35,"upper_circuit_limit":57.35,"last_trade_time":"1757925692377","oi_day_high":692550.0,"oi_day_low":664050.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":101.95,"high":127.9,"low":94.05,"close":97.75},"depth":{"buy":[{"quantity":175,"price":95.45,"orders":1},{"quantity":175,"price":95.4,"orders":1},{"quantity":350,"price":95.35,"orders":2},{"quantity":175,"price":95.3,"orders":1},{"quantity":175,"price":95.15,"orders":1}],"sell":[{"quantity":175,"price":99.85,"orders":1},{"quantity":175,"price":99.9,"orders":1},{"quantity":175,"price":99.95,"orders":1},{"quantity":175,"price":100.0,"orders":1},{"quantity":175,"price":100.65,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":97.75,"volume":95725,"average_price":108.74,"oi":36225.0,"net_change":6.1,"total_buy_quantity":27650.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.85,"last_trade_time":"1757930395081","oi_day_high":44275.0,"oi_day_low":35875.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":308.75,"high":308.75,"low":252.2,"close":256.75},"depth":{"buy":[{"quantity":200,"price":255.35,"orders":1},{"quantity":200,"price":255.3,"orders":1},{"quantity":200,"price":254.7,"orders":1},{"quantity":200,"price":254.65,"orders":1},{"quantity":600,"price":254.0,"orders":2}],"sell":[{"quantity":200,"price":256.8,"orders":1},{"quantity":600,"price":256.85,"orders":2},{"quantity":400,"price":258.2,"orders":1},{"quantity":600,"price":260.3,"orders":2},{"quantity":1000,"price":260.55,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":256.75,"volume":45000,"average_price":269.83,"oi":164000.0,"net_change":-56.7,"total_buy_quantity":31000.0,"total_sell_quantity":24400.0,"lower_circuit_limit":137.0,"upper_circuit_limit":489.9,"last_trade_time":"1757930374147","oi_day_high":166000.0,"oi_day_low":162800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":2.95,"high":3.0,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":2325,"price":1.95,"orders":3},{"quantity":1550,"price":1.9,"orders":2},{"quantity":1550,"price":1.85,"orders":2},{"quantity":775,"price":1.8,"orders":1},{"quantity":1550,"price":1.75,"orders":2}],"sell":[{"quantity":1550,"price":2.05,"orders":2},{"quantity":775,"price":2.1,"orders":1},{"quantity":775,"price":2.15,"orders":1},{"quantity":1550,"price":2.2,"orders":2},{"quantity":1550,"price":2.25,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":1.9,"volume":17050,"average_price":2.44,"oi":65875.0,"net_change":-0.8,"total_buy_quantity":130200.0,"total_sell_quantity":130975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1757930280424","oi_day_high":65875.0,"oi_day_low":60450.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":5.65,"high":9.4,"low":5.65,"close":8.8},"depth":{"buy":[{"quantity":7500,"price":8.6,"orders":2},{"quantity":11250,"price":8.0,"orders":1},{"quantity":71250,"price":7.5,"orders":2},{"quantity":15000,"price":7.45,"orders":1},{"quantity":37500,"price":7.25,"orders":1}],"sell":[{"quantity":7500,"price":8.75,"orders":2},{"quantity":3750,"price":8.85,"orders":1},{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":9.05,"orders":1},{"quantity":7500,"price":9.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":8.8,"volume":1087500,"average_price":8.45,"oi":1305000.0,"net_change":1.9,"total_buy_quantity":416250.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1757930246093","oi_day_high":1346250.0,"oi_day_low":1305000.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":119.5,"high":123.5,"low":104.8,"close":108.65},"depth":{"buy":[{"quantity":1500,"price":106.15,"orders":5},{"quantity":600,"price":106.1,"orders":2},{"quantity":300,"price":106.05,"orders":1},{"quantity":300,"price":105.4,"orders":1},{"quantity":600,"price":105.35,"orders":1}],"sell":[{"quantity":300,"price":111.45,"orders":1},{"quantity":600,"price":111.5,"orders":2},{"quantity":300,"price":113.95,"orders":1},{"quantity":1500,"price":114.0,"orders":1},{"quantity":1800,"price":117.5,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":108.65,"volume":104100,"average_price":113.59,"oi":614700.0,"net_change":-7.9,"total_buy_quantity":58500.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.5,"last_trade_time":"1757930233790","oi_day_high":625800.0,"oi_day_low":614700.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":95.0,"high":134.55,"low":93.5,"close":121.85},"depth":{"buy":[{"quantity":175,"price":119.2,"orders":1},{"quantity":175,"price":119.15,"orders":1},{"quantity":175,"price":119.1,"orders":1},{"quantity":350,"price":119.05,"orders":2},{"quantity":175,"price":118.5,"orders":1}],"sell":[{"quantity":175,"price":121.6,"orders":1},{"quantity":175,"price":121.65,"orders":1},{"quantity":175,"price":121.7,"orders":1},{"quantity":175,"price":121.75,"orders":1},{"quantity":175,"price":122.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":121.85,"volume":37975,"average_price":114.28,"oi":109200.0,"net_change":24.75,"total_buy_quantity":20125.0,"total_sell_quantity":25375.0,"lower_circuit_limit":5.2,"upper_circuit_limit":189.0,"last_trade_time":"1757930276820","oi_day_high":114100.0,"oi_day_low":109025.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":71.65,"high":71.65,"low":71.65,"close":71.65},"depth":{"buy":[{"quantity":650,"price":67.35,"orders":2},{"quantity":975,"price":65.65,"orders":1},{"quantity":1300,"price":60.05,"orders":1},{"quantity":975,"price":58.75,"orders":1},{"quantity":1625,"price":56.4,"orders":1}],"sell":[{"quantity":1300,"price":83.45,"orders":1},{"quantity":325,"price":83.5,"orders":1},{"quantity":1300,"price":85.5,"orders":1},{"quantity":1625,"price":87.65,"orders":1},{"quantity":3250,"price":89.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":71.65,"volume":0,"average_price":0.0,"oi":13000.0,"net_change":0.15,"total_buy_quantity":12675.0,"total_sell_quantity":25350.0,"lower_circuit_limit":17.6,"upper_circuit_limit":170.7,"last_trade_time":"1757498341000","oi_day_high":13975.0,"oi_day_low":12350.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":2.7,"high":2.8,"low":2.15,"close":2.45},"depth":{"buy":[{"quantity":1000,"price":2.25,"orders":2},{"quantity":500,"price":2.2,"orders":1},{"quantity":500,"price":2.15,"orders":1},{"quantity":1000,"price":2.1,"orders":2},{"quantity":1500,"price":2.05,"orders":3}],"sell":[{"quantity":500,"price":2.45,"orders":1},{"quantity":1500,"price":2.5,"orders":2},{"quantity":500,"price":2.55,"orders":1},{"quantity":500,"price":2.6,"orders":1},{"quantity":1000,"price":2.65,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":2.45,"volume":92000,"average_price":2.39,"oi":135500.0,"net_change":-0.15,"total_buy_quantity":300500.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757930222020","oi_day_high":138000.0,"oi_day_low":124000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":13.0,"high":13.3,"low":8.7,"close":9.0},"depth":{"buy":[{"quantity":1650,"price":8.95,"orders":1},{"quantity":1650,"price":8.9,"orders":1},{"quantity":1650,"price":8.85,"orders":1},{"quantity":3300,"price":8.7,"orders":2},{"quantity":4950,"price":8.6,"orders":1}],"sell":[{"quantity":3300,"price":9.2,"orders":2},{"quantity":1650,"price":9.45,"orders":1},{"quantity":1650,"price":9.6,"orders":1},{"quantity":3300,"price":9.65,"orders":2},{"quantity":4950,"price":10.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":9.0,"volume":135300,"average_price":10.51,"oi":292050.0,"net_change":-4.4,"total_buy_quantity":257400.0,"total_sell_quantity":226050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1757930292004","oi_day_high":293700.0,"oi_day_low":283800.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":22.0,"high":27.5,"low":21.0,"close":26.5},"depth":{"buy":[{"quantity":700,"price":25.7,"orders":1},{"quantity":700,"price":25.65,"orders":1},{"quantity":1400,"price":25.6,"orders":2},{"quantity":700,"price":25.55,"orders":1},{"quantity":2100,"price":23.1,"orders":1}],"sell":[{"quantity":700,"price":26.6,"orders":1},{"quantity":700,"price":26.65,"orders":1},{"quantity":1400,"price":26.7,"orders":2},{"quantity":1400,"price":26.85,"orders":2},{"quantity":1400,"price":27.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":26.5,"volume":179200,"average_price":24.41,"oi":186900.0,"net_change":6.2,"total_buy_quantity":108500.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.8,"last_trade_time":"1757930359158","oi_day_high":236600.0,"oi_day_low":182000.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":1968000,"price":0.1,"orders":39},{"quantity":2250900,"price":0.05,"orders":26},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":418200,"price":0.15,"orders":12},{"quantity":565800,"price":0.2,"orders":9},{"quantity":18450,"price":0.25,"orders":1},{"quantity":30750,"price":0.3,"orders":3},{"quantity":24600,"price":0.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.15,"volume":1057800,"average_price":0.14,"oi":2755200.0,"net_change":-0.05,"total_buy_quantity":4218900.0,"total_sell_quantity":1808100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1757929842968","oi_day_high":2865900.0,"oi_day_low":2755200.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":13.35,"high":13.5,"low":7.75,"close":8.45},"depth":{"buy":[{"quantity":4150,"price":8.3,"orders":2},{"quantity":6225,"price":8.25,"orders":3},{"quantity":4150,"price":8.15,"orders":2},{"quantity":2075,"price":8.05,"orders":1},{"quantity":2075,"price":8.0,"orders":1}],"sell":[{"quantity":4150,"price":8.55,"orders":2},{"quantity":2075,"price":8.6,"orders":1},{"quantity":4150,"price":8.65,"orders":2},{"quantity":2075,"price":8.7,"orders":1},{"quantity":2075,"price":8.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":8.45,"volume":682675,"average_price":9.34,"oi":599675.0,"net_change":-2.05,"total_buy_quantity":284275.0,"total_sell_quantity":344450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1757930388753","oi_day_high":612125.0,"oi_day_low":537425.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":6000,"price":0.65,"orders":1},{"quantity":12000,"price":0.6,"orders":3},{"quantity":12000,"price":0.55,"orders":4},{"quantity":102000,"price":0.5,"orders":5},{"quantity":99000,"price":0.45,"orders":4}],"sell":[{"quantity":15000,"price":0.7,"orders":4},{"quantity":24000,"price":0.75,"orders":6},{"quantity":36000,"price":0.8,"orders":5},{"quantity":6000,"price":0.85,"orders":2},{"quantity":6000,"price":0.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.7,"volume":192000,"average_price":0.71,"oi":627000.0,"net_change":-0.15,"total_buy_quantity":705000.0,"total_sell_quantity":687000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757929950693","oi_day_high":732000.0,"oi_day_low":627000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":3.3,"high":3.55,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":4000,"price":2.3,"orders":4},{"quantity":4000,"price":2.25,"orders":4},{"quantity":4000,"price":2.2,"orders":4},{"quantity":4000,"price":2.15,"orders":4},{"quantity":3000,"price":2.1,"orders":3}],"sell":[{"quantity":1000,"price":2.35,"orders":1},{"quantity":6000,"price":2.4,"orders":5},{"quantity":3000,"price":2.45,"orders":3},{"quantity":2000,"price":2.5,"orders":2},{"quantity":2000,"price":2.55,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":2.3,"volume":542000,"average_price":2.46,"oi":714000.0,"net_change":-1.1,"total_buy_quantity":335000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1757930371257","oi_day_high":832000.0,"oi_day_low":714000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":23.55,"high":23.95,"low":21.1,"close":23.95},"depth":{"buy":[{"quantity":2025,"price":23.55,"orders":1},{"quantity":10125,"price":22.65,"orders":1},{"quantity":6075,"price":22.55,"orders":1},{"quantity":10125,"price":21.95,"orders":1},{"quantity":6075,"price":21.85,"orders":1}],"sell":[{"quantity":2025,"price":23.9,"orders":1},{"quantity":16200,"price":23.95,"orders":4},{"quantity":6075,"price":24.0,"orders":1},{"quantity":2025,"price":24.1,"orders":1},{"quantity":2025,"price":24.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":23.95,"volume":105300,"average_price":23.73,"oi":560925.0,"net_change":1.6,"total_buy_quantity":190350.0,"total_sell_quantity":287550.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1757930143639","oi_day_high":591300.0,"oi_day_low":560925.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":215.0,"high":295.0,"low":215.0,"close":267.3},"depth":{"buy":[{"quantity":125,"price":268.05,"orders":1},{"quantity":125,"price":268.0,"orders":1},{"quantity":125,"price":267.95,"orders":1},{"quantity":125,"price":267.75,"orders":1},{"quantity":125,"price":265.9,"orders":1}],"sell":[{"quantity":250,"price":271.55,"orders":2},{"quantity":125,"price":271.6,"orders":1},{"quantity":125,"price":271.7,"orders":1},{"quantity":125,"price":271.8,"orders":1},{"quantity":125,"price":271.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":267.3,"volume":4875,"average_price":269.25,"oi":13875.0,"net_change":84.25,"total_buy_quantity":19375.0,"total_sell_quantity":6750.0,"lower_circuit_limit":29.8,"upper_circuit_limit":336.3,"last_trade_time":"1757930396830","oi_day_high":14250.0,"oi_day_low":13750.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":24.2,"high":26.65,"low":22.1,"close":22.15},"depth":{"buy":[{"quantity":1350,"price":22.1,"orders":1},{"quantity":1350,"price":22.05,"orders":1},{"quantity":1350,"price":21.95,"orders":1},{"quantity":1350,"price":21.9,"orders":1},{"quantity":1350,"price":21.85,"orders":1}],"sell":[{"quantity":1350,"price":22.3,"orders":1},{"quantity":1350,"price":22.35,"orders":1},{"quantity":1350,"price":22.4,"orders":1},{"quantity":5400,"price":23.65,"orders":1},{"quantity":4050,"price":23.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":22.15,"volume":45900,"average_price":24.64,"oi":612900.0,"net_change":-0.2,"total_buy_quantity":180900.0,"total_sell_quantity":160650.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1757929817288","oi_day_high":629100.0,"oi_day_low":612900.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":109.35,"high":109.35,"low":109.35,"close":109.35},"depth":{"buy":[{"quantity":425,"price":99.5,"orders":1},{"quantity":425,"price":99.45,"orders":1},{"quantity":1275,"price":98.45,"orders":1},{"quantity":4250,"price":92.55,"orders":1},{"quantity":1700,"price":91.9,"orders":1}],"sell":[{"quantity":425,"price":109.1,"orders":1},{"quantity":2125,"price":110.7,"orders":1},{"quantity":1700,"price":110.95,"orders":1},{"quantity":4250,"price":111.8,"orders":1},{"quantity":4250,"price":113.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":109.35,"volume":0,"average_price":0.0,"oi":24225.0,"net_change":0.0,"total_buy_quantity":25925.0,"total_sell_quantity":45475.0,"lower_circuit_limit":41.75,"upper_circuit_limit":176.95,"last_trade_time":"1757670415000","oi_day_high":25075.0,"oi_day_low":22950.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":7.75,"high":8.85,"low":7.6,"close":8.4},"depth":{"buy":[{"quantity":16000,"price":8.2,"orders":2},{"quantity":16000,"price":8.15,"orders":2},{"quantity":8000,"price":8.1,"orders":1},{"quantity":40000,"price":8.05,"orders":1},{"quantity":64000,"price":8.0,"orders":1}],"sell":[{"quantity":32000,"price":8.35,"orders":4},{"quantity":32000,"price":8.4,"orders":4},{"quantity":56000,"price":8.45,"orders":3},{"quantity":48000,"price":8.5,"orders":2},{"quantity":8000,"price":8.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":8.4,"volume":176000,"average_price":8.11,"oi":680000.0,"net_change":1.3,"total_buy_quantity":872000.0,"total_sell_quantity":1088000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1757927352901","oi_day_high":688000.0,"oi_day_low":672000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":5.05,"high":7.0,"low":4.9,"close":6.7},"depth":{"buy":[{"quantity":10800,"price":6.5,"orders":4},{"quantity":8100,"price":6.45,"orders":3},{"quantity":2700,"price":6.4,"orders":1},{"quantity":10800,"price":6.35,"orders":2},{"quantity":2700,"price":6.3,"orders":1}],"sell":[{"quantity":35100,"price":6.6,"orders":8},{"quantity":5400,"price":6.65,"orders":2},{"quantity":67500,"price":6.7,"orders":4},{"quantity":8100,"price":6.75,"orders":3},{"quantity":21600,"price":6.8,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":6.7,"volume":4214700,"average_price":6.19,"oi":1914300.0,"net_change":1.6,"total_buy_quantity":467100.0,"total_sell_quantity":801900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1757930388078","oi_day_high":2030400.0,"oi_day_low":1695600.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":39.95,"high":48.9,"low":36.0,"close":45.9},"depth":{"buy":[{"quantity":550,"price":46.3,"orders":1},{"quantity":550,"price":45.8,"orders":1},{"quantity":550,"price":45.75,"orders":1},{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":44.55,"orders":1}],"sell":[{"quantity":550,"price":46.9,"orders":1},{"quantity":550,"price":47.2,"orders":1},{"quantity":550,"price":47.3,"orders":1},{"quantity":550,"price":47.35,"orders":1},{"quantity":550,"price":47.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":45.9,"volume":152350,"average_price":44.11,"oi":62700.0,"net_change":8.8,"total_buy_quantity":37950.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.7,"last_trade_time":"1757930327542","oi_day_high":108350.0,"oi_day_low":62150.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":45.5,"high":52.8,"low":40.7,"close":52.45},"depth":{"buy":[{"quantity":500,"price":53.95,"orders":1},{"quantity":500,"price":53.8,"orders":1},{"quantity":500,"price":53.7,"orders":1},{"quantity":500,"price":51.4,"orders":1},{"quantity":1000,"price":51.35,"orders":1}],"sell":[{"quantity":500,"price":56.6,"orders":1},{"quantity":1000,"price":56.65,"orders":2},{"quantity":500,"price":56.75,"orders":1},{"quantity":500,"price":56.8,"orders":1},{"quantity":500,"price":56.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":52.45,"volume":15000,"average_price":49.91,"oi":53500.0,"net_change":7.1,"total_buy_quantity":33500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.1,"last_trade_time":"1757930074201","oi_day_high":56000.0,"oi_day_low":53500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":75.25,"high":108.9,"low":72.1,"close":89.25},"depth":{"buy":[{"quantity":100,"price":89.2,"orders":1},{"quantity":100,"price":88.9,"orders":1},{"quantity":100,"price":88.85,"orders":1},{"quantity":100,"price":88.75,"orders":1},{"quantity":100,"price":88.7,"orders":1}],"sell":[{"quantity":100,"price":90.0,"orders":1},{"quantity":100,"price":90.05,"orders":1},{"quantity":500,"price":90.35,"orders":1},{"quantity":100,"price":90.85,"orders":1},{"quantity":100,"price":90.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":89.25,"volume":269200,"average_price":95.78,"oi":58100.0,"net_change":2.3,"total_buy_quantity":13500.0,"total_sell_quantity":34700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.5,"last_trade_time":"1757930387698","oi_day_high":83400.0,"oi_day_low":58100.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":63.0,"high":95.3,"low":63.0,"close":85.1},"depth":{"buy":[{"quantity":750,"price":83.55,"orders":3},{"quantity":250,"price":83.5,"orders":1},{"quantity":250,"price":80.7,"orders":1},{"quantity":250,"price":76.35,"orders":1},{"quantity":750,"price":75.45,"orders":1}],"sell":[{"quantity":250,"price":89.85,"orders":1},{"quantity":250,"price":89.9,"orders":1},{"quantity":250,"price":91.5,"orders":1},{"quantity":250,"price":92.5,"orders":1},{"quantity":500,"price":93.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":85.1,"volume":23250,"average_price":83.09,"oi":43000.0,"net_change":18.95,"total_buy_quantity":30000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.35,"last_trade_time":"1757929991117","oi_day_high":44500.0,"oi_day_low":43000.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":8.05,"high":8.05,"low":4.9,"close":6.3},"depth":{"buy":[{"quantity":700,"price":6.25,"orders":1},{"quantity":2800,"price":6.2,"orders":2},{"quantity":3500,"price":6.15,"orders":4},{"quantity":7000,"price":6.1,"orders":5},{"quantity":2800,"price":6.05,"orders":4}],"sell":[{"quantity":11200,"price":6.35,"orders":6},{"quantity":2100,"price":6.4,"orders":3},{"quantity":2100,"price":6.45,"orders":3},{"quantity":4900,"price":6.5,"orders":6},{"quantity":13300,"price":6.55,"orders":5}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":6.3,"volume":3475500,"average_price":5.98,"oi":2207100.0,"net_change":-1.85,"total_buy_quantity":1054200.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1757930367458","oi_day_high":2396100.0,"oi_day_low":2207100.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.0,"high":11.25,"low":6.8,"close":10.3},"depth":{"buy":[{"quantity":2350,"price":10.45,"orders":1},{"quantity":4700,"price":10.4,"orders":2},{"quantity":9400,"price":10.35,"orders":4},{"quantity":7050,"price":10.3,"orders":3},{"quantity":2350,"price":10.25,"orders":1}],"sell":[{"quantity":23500,"price":10.55,"orders":6},{"quantity":11750,"price":10.6,"orders":5},{"quantity":16450,"price":10.65,"orders":5},{"quantity":18800,"price":10.7,"orders":4},{"quantity":11750,"price":10.75,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.3,"volume":10062700,"average_price":9.22,"oi":4408600.0,"net_change":2.35,"total_buy_quantity":376000.0,"total_sell_quantity":1062200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757930393436","oi_day_high":5891450.0,"oi_day_low":4408600.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":23.7,"high":28.6,"low":22.0,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":2000,"price":26.0,"orders":2},{"quantity":1000,"price":25.95,"orders":1}],"sell":[{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":26.85,"orders":1},{"quantity":1000,"price":26.9,"orders":1},{"quantity":2000,"price":27.0,"orders":2},{"quantity":2000,"price":27.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":26.75,"volume":155000,"average_price":26.27,"oi":228000.0,"net_change":3.55,"total_buy_quantity":106000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":1.45,"upper_circuit_limit":44.95,"last_trade_time":"1757930273296","oi_day_high":298000.0,"oi_day_low":228000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":28.9,"high":34.2,"low":25.2,"close":29.65},"depth":{"buy":[{"quantity":800,"price":29.6,"orders":1},{"quantity":400,"price":29.45,"orders":1},{"quantity":400,"price":29.4,"orders":1},{"quantity":800,"price":29.35,"orders":2},{"quantity":400,"price":29.3,"orders":1}],"sell":[{"quantity":400,"price":30.0,"orders":1},{"quantity":2000,"price":30.05,"orders":3},{"quantity":2400,"price":30.1,"orders":4},{"quantity":1200,"price":30.15,"orders":2},{"quantity":800,"price":30.2,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":29.65,"volume":2949600,"average_price":29.59,"oi":1547600.0,"net_change":4.2,"total_buy_quantity":516000.0,"total_sell_quantity":106800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1757930399417","oi_day_high":1673200.0,"oi_day_low":1543600.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":12.75,"high":14.0,"low":12.7,"close":13.15},"depth":{"buy":[{"quantity":4700,"price":13.4,"orders":1},{"quantity":4700,"price":13.35,"orders":1},{"quantity":4700,"price":13.3,"orders":1},{"quantity":4700,"price":13.25,"orders":1},{"quantity":4700,"price":13.2,"orders":1}],"sell":[{"quantity":9400,"price":13.55,"orders":2},{"quantity":4700,"price":13.6,"orders":1},{"quantity":9400,"price":13.65,"orders":2},{"quantity":47000,"price":13.8,"orders":1},{"quantity":14100,"price":13.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":13.15,"volume":178600,"average_price":13.2,"oi":1762500.0,"net_change":0.05,"total_buy_quantity":526400.0,"total_sell_quantity":554600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757930104031","oi_day_high":1823600.0,"oi_day_low":1762500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":162.15,"high":175.8,"low":162.15,"close":173.5},"depth":{"buy":[{"quantity":500,"price":173.65,"orders":1},{"quantity":500,"price":173.6,"orders":1},{"quantity":500,"price":173.5,"orders":1},{"quantity":500,"price":173.4,"orders":1},{"quantity":500,"price":173.2,"orders":1}],"sell":[{"quantity":500,"price":175.5,"orders":1},{"quantity":500,"price":175.55,"orders":1},{"quantity":500,"price":175.6,"orders":1},{"quantity":500,"price":175.7,"orders":1},{"quantity":500,"price":176.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":173.5,"volume":4000,"average_price":171.96,"oi":41000.0,"net_change":0.75,"total_buy_quantity":42000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":85.5,"upper_circuit_limit":260.0,"last_trade_time":"1757928145868","oi_day_high":41000.0,"oi_day_low":39500.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":15.5,"high":21.9,"low":14.75,"close":19.75},"depth":{"buy":[{"quantity":900,"price":18.75,"orders":1},{"quantity":900,"price":18.7,"orders":1},{"quantity":900,"price":18.65,"orders":1},{"quantity":900,"price":18.55,"orders":1},{"quantity":900,"price":18.2,"orders":1}],"sell":[{"quantity":900,"price":19.0,"orders":1},{"quantity":900,"price":19.05,"orders":1},{"quantity":900,"price":19.1,"orders":1},{"quantity":900,"price":19.2,"orders":1},{"quantity":900,"price":19.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":19.75,"volume":118800,"average_price":17.64,"oi":36000.0,"net_change":3.35,"total_buy_quantity":113400.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1757929389767","oi_day_high":59400.0,"oi_day_low":36000.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":77.4,"high":99.9,"low":56.95,"close":73.05},"depth":{"buy":[{"quantity":500,"price":70.45,"orders":2},{"quantity":1000,"price":70.4,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":1000,"price":65.0,"orders":3}],"sell":[{"quantity":500,"price":73.1,"orders":2},{"quantity":250,"price":73.15,"orders":1},{"quantity":250,"price":73.2,"orders":1},{"quantity":250,"price":73.4,"orders":1},{"quantity":500,"price":73.85,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":73.05,"volume":1657250,"average_price":71.55,"oi":276500.0,"net_change":-22.6,"total_buy_quantity":65000.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.8,"last_trade_time":"1757930399686","oi_day_high":297000.0,"oi_day_low":197000.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":261.85,"high":283.5,"low":221.55,"close":240.0},"depth":{"buy":[{"quantity":150,"price":241.9,"orders":1},{"quantity":150,"price":241.8,"orders":1},{"quantity":150,"price":236.5,"orders":1},{"quantity":150,"price":236.45,"orders":1},{"quantity":300,"price":235.3,"orders":1}],"sell":[{"quantity":150,"price":246.7,"orders":1},{"quantity":150,"price":246.75,"orders":1},{"quantity":150,"price":246.8,"orders":1},{"quantity":150,"price":247.2,"orders":1},{"quantity":150,"price":248.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":240.0,"volume":6900,"average_price":248.01,"oi":52950.0,"net_change":-13.2,"total_buy_quantity":15600.0,"total_sell_quantity":15300.0,"lower_circuit_limit":57.25,"upper_circuit_limit":449.15,"last_trade_time":"1757930251203","oi_day_high":54450.0,"oi_day_low":52350.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":7.85,"high":7.9,"low":4.5,"close":4.3},"depth":{"buy":[{"quantity":1500,"price":4.2,"orders":3},{"quantity":1000,"price":4.15,"orders":2},{"quantity":1000,"price":4.1,"orders":2},{"quantity":500,"price":4.05,"orders":1},{"quantity":500,"price":4.0,"orders":1}],"sell":[{"quantity":1000,"price":4.45,"orders":2},{"quantity":500,"price":4.5,"orders":1},{"quantity":1000,"price":4.55,"orders":2},{"quantity":1000,"price":4.6,"orders":2},{"quantity":1000,"price":4.65,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":4.3,"volume":184000,"average_price":5.65,"oi":129000.0,"net_change":-5.65,"total_buy_quantity":170500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757930397086","oi_day_high":131000.0,"oi_day_low":74000.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":14.35,"high":18.7,"low":12.6,"close":16.35},"depth":{"buy":[{"quantity":1050,"price":16.55,"orders":1},{"quantity":1050,"price":16.4,"orders":1},{"quantity":3150,"price":16.35,"orders":3},{"quantity":2100,"price":16.25,"orders":2},{"quantity":4200,"price":16.05,"orders":4}],"sell":[{"quantity":1050,"price":16.85,"orders":1},{"quantity":1050,"price":16.9,"orders":1},{"quantity":1050,"price":17.05,"orders":1},{"quantity":2100,"price":17.1,"orders":2},{"quantity":2100,"price":17.15,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":16.35,"volume":2845500,"average_price":15.66,"oi":1614900.0,"net_change":3.25,"total_buy_quantity":131250.0,"total_sell_quantity":164850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757930393613","oi_day_high":1830150.0,"oi_day_low":1614900.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":14.0,"high":14.0,"low":10.0,"close":11.1},"depth":{"buy":[{"quantity":2500,"price":10.95,"orders":1},{"quantity":5000,"price":10.9,"orders":2},{"quantity":2500,"price":10.85,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":7500,"price":10.7,"orders":2}],"sell":[{"quantity":2500,"price":11.1,"orders":1},{"quantity":2500,"price":11.2,"orders":1},{"quantity":5000,"price":11.25,"orders":2},{"quantity":2500,"price":11.3,"orders":1},{"quantity":5000,"price":11.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":11.1,"volume":282500,"average_price":10.77,"oi":420000.0,"net_change":-3.75,"total_buy_quantity":280000.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1757930377600","oi_day_high":422500.0,"oi_day_low":322500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":20.5,"high":21.45,"low":18.2,"close":19.1},"depth":{"buy":[{"quantity":350,"price":18.05,"orders":2},{"quantity":175,"price":18.0,"orders":1},{"quantity":175,"price":17.9,"orders":1},{"quantity":175,"price":17.85,"orders":1},{"quantity":175,"price":17.8,"orders":1}],"sell":[{"quantity":175,"price":19.3,"orders":1},{"quantity":175,"price":19.35,"orders":1},{"quantity":175,"price":20.1,"orders":1},{"quantity":350,"price":20.45,"orders":1},{"quantity":175,"price":20.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":19.1,"volume":6300,"average_price":19.49,"oi":8925.0,"net_change":2.1,"total_buy_quantity":74025.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1757928310647","oi_day_high":9625.0,"oi_day_low":8400.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":137.0,"high":137.0,"low":137.0,"close":137.0},"depth":{"buy":[{"quantity":850,"price":132.45,"orders":1},{"quantity":850,"price":132.35,"orders":1},{"quantity":850,"price":132.25,"orders":1},{"quantity":4250,"price":129.0,"orders":1},{"quantity":3400,"price":128.05,"orders":1}],"sell":[{"quantity":850,"price":134.9,"orders":1},{"quantity":850,"price":135.0,"orders":1},{"quantity":850,"price":135.1,"orders":1},{"quantity":3400,"price":137.7,"orders":1},{"quantity":8500,"price":138.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":137.0,"volume":4250,"average_price":137.0,"oi":38250.0,"net_change":10.6,"total_buy_quantity":64600.0,"total_sell_quantity":62050.0,"lower_circuit_limit":75.45,"upper_circuit_limit":180.15,"last_trade_time":"1757916530838","oi_day_high":38250.0,"oi_day_low":38250.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":0.7,"high":0.95,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":3675,"price":0.85,"orders":3},{"quantity":4900,"price":0.8,"orders":4},{"quantity":4900,"price":0.75,"orders":4},{"quantity":4900,"price":0.7,"orders":3},{"quantity":9800,"price":0.65,"orders":4}],"sell":[{"quantity":3675,"price":0.9,"orders":3},{"quantity":2450,"price":0.95,"orders":2},{"quantity":4900,"price":1.0,"orders":4},{"quantity":3675,"price":1.05,"orders":3},{"quantity":3675,"price":1.1,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.85,"volume":273175,"average_price":0.78,"oi":539000.0,"net_change":0.0,"total_buy_quantity":333200.0,"total_sell_quantity":191100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757929553498","oi_day_high":611275.0,"oi_day_low":536550.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":20.35,"high":23.95,"low":20.35,"close":21.6},"depth":{"buy":[{"quantity":2625,"price":21.45,"orders":1},{"quantity":2625,"price":21.4,"orders":1},{"quantity":2625,"price":21.35,"orders":1},{"quantity":2625,"price":21.3,"orders":1},{"quantity":2625,"price":21.25,"orders":1}],"sell":[{"quantity":2625,"price":21.55,"orders":1},{"quantity":2625,"price":21.6,"orders":1},{"quantity":2625,"price":21.65,"orders":1},{"quantity":2625,"price":21.75,"orders":1},{"quantity":2625,"price":21.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":21.6,"volume":391125,"average_price":21.7,"oi":1055250.0,"net_change":1.75,"total_buy_quantity":383250.0,"total_sell_quantity":275625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1757930291687","oi_day_high":1178625.0,"oi_day_low":1055250.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":514.0,"high":535.0,"low":497.25,"close":507.45},"depth":{"buy":[{"quantity":150,"price":502.7,"orders":1},{"quantity":150,"price":502.6,"orders":1},{"quantity":150,"price":502.5,"orders":1},{"quantity":150,"price":501.1,"orders":1},{"quantity":450,"price":498.95,"orders":1}],"sell":[{"quantity":150,"price":509.4,"orders":1},{"quantity":150,"price":510.1,"orders":1},{"quantity":150,"price":510.2,"orders":1},{"quantity":150,"price":510.45,"orders":1},{"quantity":300,"price":513.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":507.45,"volume":5400,"average_price":519.21,"oi":72300.0,"net_change":48.55,"total_buy_quantity":13650.0,"total_sell_quantity":17550.0,"lower_circuit_limit":184.75,"upper_circuit_limit":733.05,"last_trade_time":"1757925859231","oi_day_high":75450.0,"oi_day_low":72300.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":61.7,"high":61.7,"low":58.65,"close":58.65},"depth":{"buy":[{"quantity":425,"price":57.7,"orders":1},{"quantity":425,"price":57.65,"orders":1},{"quantity":425,"price":57.4,"orders":1},{"quantity":425,"price":56.7,"orders":1},{"quantity":850,"price":56.65,"orders":1}],"sell":[{"quantity":425,"price":58.75,"orders":1},{"quantity":425,"price":58.8,"orders":1},{"quantity":425,"price":58.85,"orders":1},{"quantity":425,"price":58.95,"orders":1},{"quantity":425,"price":59.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":58.65,"volume":1275,"average_price":59.93,"oi":24225.0,"net_change":-4.4,"total_buy_quantity":23375.0,"total_sell_quantity":44200.0,"lower_circuit_limit":3.2,"upper_circuit_limit":122.9,"last_trade_time":"1757928474001","oi_day_high":24650.0,"oi_day_low":24225.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":67.5,"high":71.0,"low":58.55,"close":68.6},"depth":{"buy":[{"quantity":675,"price":68.45,"orders":1},{"quantity":675,"price":68.4,"orders":1},{"quantity":675,"price":68.3,"orders":1},{"quantity":675,"price":68.1,"orders":1},{"quantity":675,"price":67.9,"orders":1}],"sell":[{"quantity":1350,"price":69.95,"orders":2},{"quantity":675,"price":70.0,"orders":1},{"quantity":675,"price":70.05,"orders":1},{"quantity":675,"price":71.3,"orders":1},{"quantity":675,"price":71.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":68.6,"volume":139725,"average_price":65.04,"oi":253800.0,"net_change":2.8,"total_buy_quantity":57375.0,"total_sell_quantity":78975.0,"lower_circuit_limit":22.85,"upper_circuit_limit":108.75,"last_trade_time":"1757930390519","oi_day_high":305100.0,"oi_day_low":242325.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":1.9,"high":2.7,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":6200,"price":1.45,"orders":2},{"quantity":15500,"price":1.4,"orders":4},{"quantity":12400,"price":1.35,"orders":3},{"quantity":9300,"price":1.3,"orders":3},{"quantity":3100,"price":1.25,"orders":1}],"sell":[{"quantity":6200,"price":1.5,"orders":1},{"quantity":6200,"price":1.55,"orders":2},{"quantity":9300,"price":1.6,"orders":3},{"quantity":3100,"price":1.65,"orders":1},{"quantity":3100,"price":1.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":1.5,"volume":483600,"average_price":1.97,"oi":1044700.0,"net_change":-0.3,"total_buy_quantity":682000.0,"total_sell_quantity":558000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757930385294","oi_day_high":1119100.0,"oi_day_low":1041600.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":206.0,"high":206.0,"low":158.7,"close":175.3},"depth":{"buy":[{"quantity":125,"price":168.0,"orders":1},{"quantity":125,"price":167.95,"orders":1},{"quantity":125,"price":167.9,"orders":1},{"quantity":125,"price":167.3,"orders":1},{"quantity":125,"price":166.35,"orders":1}],"sell":[{"quantity":125,"price":175.75,"orders":1},{"quantity":125,"price":175.85,"orders":1},{"quantity":125,"price":175.95,"orders":1},{"quantity":1625,"price":204.2,"orders":1},{"quantity":1250,"price":211.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":175.3,"volume":12250,"average_price":172.95,"oi":16125.0,"net_change":-33.0,"total_buy_quantity":18750.0,"total_sell_quantity":5875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":424.0,"last_trade_time":"1757930287726","oi_day_high":16250.0,"oi_day_low":15000.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":3.65,"high":3.75,"low":2.2,"close":2.85},"depth":{"buy":[{"quantity":6250,"price":2.8,"orders":2},{"quantity":15625,"price":2.75,"orders":4},{"quantity":12500,"price":2.7,"orders":4},{"quantity":40625,"price":2.65,"orders":4},{"quantity":21875,"price":2.6,"orders":3}],"sell":[{"quantity":12500,"price":2.9,"orders":4},{"quantity":15625,"price":2.95,"orders":5},{"quantity":12500,"price":3.0,"orders":4},{"quantity":9375,"price":3.05,"orders":3},{"quantity":3125,"price":3.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":2.85,"volume":628125,"average_price":2.97,"oi":684375.0,"net_change":-0.9,"total_buy_quantity":659375.0,"total_sell_quantity":543750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1757930357625","oi_day_high":715625.0,"oi_day_low":662500.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":5250,"price":0.85,"orders":4},{"quantity":2250,"price":0.8,"orders":2},{"quantity":1500,"price":0.75,"orders":1},{"quantity":5250,"price":0.7,"orders":3},{"quantity":6000,"price":0.65,"orders":5}],"sell":[{"quantity":750,"price":0.9,"orders":1},{"quantity":4500,"price":0.95,"orders":2},{"quantity":750,"price":1.0,"orders":1},{"quantity":750,"price":1.05,"orders":1},{"quantity":9750,"price":1.1,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":1.0,"volume":271500,"average_price":0.86,"oi":651000.0,"net_change":0.05,"total_buy_quantity":412500.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757930322504","oi_day_high":727500.0,"oi_day_low":646500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":59.0,"high":61.35,"low":51.6,"close":54.55},"depth":{"buy":[{"quantity":250,"price":54.5,"orders":1},{"quantity":250,"price":54.3,"orders":1},{"quantity":250,"price":54.25,"orders":1},{"quantity":250,"price":54.2,"orders":1},{"quantity":250,"price":54.1,"orders":1}],"sell":[{"quantity":250,"price":55.3,"orders":1},{"quantity":250,"price":55.4,"orders":1},{"quantity":250,"price":55.5,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":1250,"price":57.1,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":54.55,"volume":54500,"average_price":55.08,"oi":34000.0,"net_change":-42.7,"total_buy_quantity":22250.0,"total_sell_quantity":32000.0,"lower_circuit_limit":25.2,"upper_circuit_limit":163.9,"last_trade_time":"1757930377408","oi_day_high":36250.0,"oi_day_low":30250.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":112.7,"high":129.35,"low":99.0,"close":111.0},"depth":{"buy":[{"quantity":100,"price":110.75,"orders":1},{"quantity":100,"price":110.7,"orders":1},{"quantity":500,"price":110.1,"orders":2},{"quantity":500,"price":110.05,"orders":2},{"quantity":1100,"price":110.0,"orders":2}],"sell":[{"quantity":1300,"price":112.0,"orders":5},{"quantity":1000,"price":113.0,"orders":5},{"quantity":100,"price":113.4,"orders":1},{"quantity":100,"price":113.45,"orders":1},{"quantity":500,"price":113.5,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":111.0,"volume":1037200,"average_price":114.16,"oi":584500.0,"net_change":0.3,"total_buy_quantity":60000.0,"total_sell_quantity":87800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.9,"last_trade_time":"1757930396229","oi_day_high":587300.0,"oi_day_low":502300.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":15.5,"high":18.9,"low":13.25,"close":15.7},"depth":{"buy":[{"quantity":325,"price":15.4,"orders":1},{"quantity":325,"price":15.35,"orders":1},{"quantity":650,"price":15.3,"orders":2},{"quantity":325,"price":14.85,"orders":1},{"quantity":325,"price":14.8,"orders":1}],"sell":[{"quantity":1300,"price":15.7,"orders":2},{"quantity":325,"price":15.85,"orders":1},{"quantity":325,"price":16.9,"orders":1},{"quantity":325,"price":16.95,"orders":1},{"quantity":325,"price":17.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":15.7,"volume":34775,"average_price":15.26,"oi":39975.0,"net_change":-0.65,"total_buy_quantity":87100.0,"total_sell_quantity":60450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1757930395183","oi_day_high":39975.0,"oi_day_low":31525.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":29.5,"high":36.25,"low":29.5,"close":33.4},"depth":{"buy":[{"quantity":1250,"price":32.7,"orders":1},{"quantity":1250,"price":32.15,"orders":1},{"quantity":1250,"price":32.1,"orders":1},{"quantity":1250,"price":31.85,"orders":1},{"quantity":1250,"price":31.8,"orders":1}],"sell":[{"quantity":1250,"price":33.15,"orders":1},{"quantity":1250,"price":33.2,"orders":1},{"quantity":1250,"price":33.3,"orders":1},{"quantity":2500,"price":33.4,"orders":2},{"quantity":1250,"price":33.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":33.4,"volume":61250,"average_price":32.79,"oi":282500.0,"net_change":7.4,"total_buy_quantity":133750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":3.0,"upper_circuit_limit":49.0,"last_trade_time":"1757930357923","oi_day_high":305000.0,"oi_day_low":282500.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.35,"high":3.1,"low":2.35,"close":2.85},"depth":{"buy":[{"quantity":24000,"price":2.75,"orders":3},{"quantity":56000,"price":2.7,"orders":4},{"quantity":80000,"price":2.65,"orders":3},{"quantity":48000,"price":2.6,"orders":2},{"quantity":16000,"price":2.55,"orders":2}],"sell":[{"quantity":24000,"price":2.85,"orders":3},{"quantity":24000,"price":2.9,"orders":3},{"quantity":248000,"price":2.95,"orders":7},{"quantity":64000,"price":3.0,"orders":4},{"quantity":16000,"price":3.05,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.85,"volume":1176000,"average_price":2.79,"oi":2848000.0,"net_change":0.55,"total_buy_quantity":1120000.0,"total_sell_quantity":1528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1757930273467","oi_day_high":2984000.0,"oi_day_low":2848000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":66.95,"high":66.95,"low":46.7,"close":56.65},"depth":{"buy":[{"quantity":750,"price":54.65,"orders":2},{"quantity":375,"price":54.6,"orders":1},{"quantity":375,"price":54.5,"orders":1},{"quantity":375,"price":54.4,"orders":1},{"quantity":375,"price":54.3,"orders":1}],"sell":[{"quantity":375,"price":57.05,"orders":1},{"quantity":375,"price":57.1,"orders":1},{"quantity":375,"price":57.55,"orders":1},{"quantity":375,"price":57.6,"orders":1},{"quantity":375,"price":57.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":56.65,"volume":281625,"average_price":51.42,"oi":162375.0,"net_change":-8.3,"total_buy_quantity":42000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.85,"last_trade_time":"1757930389750","oi_day_high":222000.0,"oi_day_low":162375.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":88.0,"high":93.0,"low":82.0,"close":85.0},"depth":{"buy":[{"quantity":475,"price":81.0,"orders":1},{"quantity":475,"price":80.95,"orders":1},{"quantity":950,"price":80.7,"orders":2},{"quantity":10925,"price":80.35,"orders":5},{"quantity":475,"price":80.3,"orders":1}],"sell":[{"quantity":475,"price":86.3,"orders":1},{"quantity":475,"price":86.4,"orders":1},{"quantity":475,"price":86.5,"orders":1},{"quantity":475,"price":91.0,"orders":1},{"quantity":475,"price":93.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":85.0,"volume":11875,"average_price":87.67,"oi":211850.0,"net_change":1.95,"total_buy_quantity":37525.0,"total_sell_quantity":32775.0,"lower_circuit_limit":15.3,"upper_circuit_limit":150.8,"last_trade_time":"1757930129562","oi_day_high":212800.0,"oi_day_low":211850.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":7.35,"high":8.45,"low":5.3,"close":5.7},"depth":{"buy":[{"quantity":2100,"price":5.45,"orders":3},{"quantity":700,"price":5.4,"orders":1},{"quantity":2100,"price":5.35,"orders":3},{"quantity":700,"price":5.3,"orders":1},{"quantity":1400,"price":5.25,"orders":2}],"sell":[{"quantity":700,"price":5.7,"orders":1},{"quantity":1400,"price":5.75,"orders":2},{"quantity":700,"price":5.8,"orders":1},{"quantity":700,"price":5.85,"orders":1},{"quantity":700,"price":6.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":5.7,"volume":190400,"average_price":6.32,"oi":540400.0,"net_change":-2.0,"total_buy_quantity":210700.0,"total_sell_quantity":129500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1757930379040","oi_day_high":548100.0,"oi_day_low":529200.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":6.8,"high":7.15,"low":3.1,"close":3.6},"depth":{"buy":[{"quantity":4950,"price":3.55,"orders":2},{"quantity":9900,"price":3.5,"orders":8},{"quantity":9075,"price":3.45,"orders":7},{"quantity":5775,"price":3.4,"orders":3},{"quantity":5775,"price":3.35,"orders":3}],"sell":[{"quantity":1650,"price":3.6,"orders":2},{"quantity":6600,"price":3.65,"orders":7},{"quantity":3300,"price":3.7,"orders":4},{"quantity":3300,"price":3.75,"orders":3},{"quantity":1650,"price":3.8,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":3.6,"volume":2794275,"average_price":4.53,"oi":1228425.0,"net_change":-4.5,"total_buy_quantity":334950.0,"total_sell_quantity":364650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1757930391888","oi_day_high":1304325.0,"oi_day_low":1034550.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":17.7,"high":21.85,"low":16.85,"close":17.4},"depth":{"buy":[{"quantity":600,"price":17.25,"orders":1},{"quantity":600,"price":17.2,"orders":1},{"quantity":1200,"price":17.15,"orders":2},{"quantity":600,"price":17.1,"orders":1},{"quantity":600,"price":17.05,"orders":1}],"sell":[{"quantity":1200,"price":17.4,"orders":1},{"quantity":1200,"price":17.5,"orders":2},{"quantity":1800,"price":17.55,"orders":3},{"quantity":3000,"price":17.6,"orders":4},{"quantity":600,"price":17.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":17.4,"volume":613800,"average_price":18.85,"oi":444000.0,"net_change":1.35,"total_buy_quantity":457800.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1757930395741","oi_day_high":487800.0,"oi_day_low":444000.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":70.25,"high":71.2,"low":58.6,"close":58.6},"depth":{"buy":[{"quantity":175,"price":57.45,"orders":1},{"quantity":175,"price":57.4,"orders":1},{"quantity":175,"price":57.15,"orders":1},{"quantity":175,"price":55.65,"orders":1},{"quantity":175,"price":55.6,"orders":1}],"sell":[{"quantity":175,"price":59.15,"orders":1},{"quantity":175,"price":59.2,"orders":1},{"quantity":175,"price":59.25,"orders":1},{"quantity":175,"price":59.35,"orders":1},{"quantity":175,"price":60.65,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":58.6,"volume":30275,"average_price":64.97,"oi":52325.0,"net_change":-13.15,"total_buy_quantity":26425.0,"total_sell_quantity":18025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.8,"last_trade_time":"1757930175636","oi_day_high":52850.0,"oi_day_low":48125.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":39.65,"high":45.0,"low":34.7,"close":38.95},"depth":{"buy":[{"quantity":350,"price":38.25,"orders":1},{"quantity":350,"price":38.2,"orders":1},{"quantity":700,"price":38.1,"orders":2},{"quantity":1400,"price":38.0,"orders":1},{"quantity":350,"price":37.9,"orders":1}],"sell":[{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":38.95,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":39.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":38.95,"volume":199850,"average_price":40.52,"oi":215250.0,"net_change":-8.8,"total_buy_quantity":92400.0,"total_sell_quantity":53550.0,"lower_circuit_limit":3.95,"upper_circuit_limit":91.55,"last_trade_time":"1757930366081","oi_day_high":225050.0,"oi_day_low":214200.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":9800,"price":1.2,"orders":5},{"quantity":14000,"price":1.15,"orders":4},{"quantity":12600,"price":1.1,"orders":5},{"quantity":9800,"price":1.05,"orders":6},{"quantity":26600,"price":1.0,"orders":11}],"sell":[{"quantity":4200,"price":1.3,"orders":3},{"quantity":2800,"price":1.35,"orders":2},{"quantity":4200,"price":1.4,"orders":2},{"quantity":2800,"price":1.45,"orders":1},{"quantity":11200,"price":1.5,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.25,"volume":505400,"average_price":1.24,"oi":1520400.0,"net_change":-0.2,"total_buy_quantity":512400.0,"total_sell_quantity":256200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757930386692","oi_day_high":1605800.0,"oi_day_low":1510600.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":30.1,"high":31.7,"low":20.65,"close":20.65},"depth":{"buy":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":2000,"price":19.9,"orders":2},{"quantity":1000,"price":19.5,"orders":1},{"quantity":2000,"price":19.45,"orders":1}],"sell":[{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":2000,"price":20.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":20.65,"volume":144000,"average_price":25.92,"oi":188000.0,"net_change":-5.8,"total_buy_quantity":92000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":52.4,"last_trade_time":"1757930278986","oi_day_high":215000.0,"oi_day_low":188000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":13.5,"high":14.95,"low":11.8,"close":12.5},"depth":{"buy":[{"quantity":225,"price":12.45,"orders":1},{"quantity":450,"price":12.4,"orders":2},{"quantity":225,"price":12.35,"orders":1},{"quantity":1800,"price":10.85,"orders":1},{"quantity":1125,"price":10.7,"orders":1}],"sell":[{"quantity":225,"price":13.75,"orders":1},{"quantity":450,"price":13.8,"orders":2},{"quantity":225,"price":13.85,"orders":1},{"quantity":225,"price":14.05,"orders":1},{"quantity":225,"price":14.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":12.5,"volume":4500,"average_price":12.69,"oi":15750.0,"net_change":-3.7,"total_buy_quantity":42300.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1757924747293","oi_day_high":16200.0,"oi_day_low":15525.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":110.0,"high":115.0,"low":104.15,"close":118.25},"depth":{"buy":[{"quantity":350,"price":118.35,"orders":1},{"quantity":700,"price":118.3,"orders":2},{"quantity":350,"price":118.25,"orders":1},{"quantity":350,"price":116.1,"orders":1},{"quantity":350,"price":116.0,"orders":1}],"sell":[{"quantity":350,"price":119.55,"orders":1},{"quantity":350,"price":119.6,"orders":1},{"quantity":350,"price":119.75,"orders":1},{"quantity":350,"price":119.8,"orders":1},{"quantity":350,"price":121.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":118.25,"volume":18550,"average_price":111.2,"oi":148050.0,"net_change":21.1,"total_buy_quantity":39900.0,"total_sell_quantity":35000.0,"lower_circuit_limit":42.05,"upper_circuit_limit":200.05,"last_trade_time":"1757930380961","oi_day_high":150150.0,"oi_day_low":148050.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":15.3,"high":16.45,"low":13.25,"close":13.85},"depth":{"buy":[{"quantity":2350,"price":13.75,"orders":2},{"quantity":1175,"price":13.7,"orders":1},{"quantity":1175,"price":13.2,"orders":1},{"quantity":1175,"price":13.05,"orders":1},{"quantity":5875,"price":13.0,"orders":2}],"sell":[{"quantity":1175,"price":13.95,"orders":1},{"quantity":1175,"price":14.0,"orders":1},{"quantity":1175,"price":14.05,"orders":1},{"quantity":1175,"price":14.1,"orders":1},{"quantity":1175,"price":14.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":13.85,"volume":488800,"average_price":14.84,"oi":666225.0,"net_change":-2.75,"total_buy_quantity":145700.0,"total_sell_quantity":165675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1757930340008","oi_day_high":666225.0,"oi_day_low":576925.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":2.0,"high":2.35,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":93300,"price":2.1,"orders":3},{"quantity":124400,"price":2.05,"orders":3},{"quantity":839700,"price":2.0,"orders":8},{"quantity":342100,"price":1.95,"orders":2},{"quantity":124400,"price":1.9,"orders":1}],"sell":[{"quantity":62200,"price":2.15,"orders":2},{"quantity":311000,"price":2.2,"orders":8},{"quantity":1150700,"price":2.25,"orders":11},{"quantity":373200,"price":2.3,"orders":3},{"quantity":93300,"price":2.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.15,"volume":6157800,"average_price":2.26,"oi":1.91887E7,"net_change":0.15,"total_buy_quantity":3669800.0,"total_sell_quantity":2488000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1757929578000","oi_day_high":1.97796E7,"oi_day_low":1.88155E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":10.3,"high":10.85,"low":5.5,"close":5.85},"depth":{"buy":[{"quantity":2275,"price":5.85,"orders":5},{"quantity":1950,"price":5.8,"orders":4},{"quantity":1950,"price":5.75,"orders":4},{"quantity":1625,"price":5.7,"orders":3},{"quantity":1300,"price":5.65,"orders":4}],"sell":[{"quantity":650,"price":6.05,"orders":2},{"quantity":2275,"price":6.1,"orders":3},{"quantity":325,"price":6.15,"orders":1},{"quantity":325,"price":6.2,"orders":1},{"quantity":650,"price":6.25,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":5.85,"volume":670475,"average_price":7.54,"oi":317200.0,"net_change":-4.5,"total_buy_quantity":153400.0,"total_sell_quantity":119925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1757930374747","oi_day_high":356200.0,"oi_day_low":316225.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":2.25,"high":2.9,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":5925,"price":2.0,"orders":3},{"quantity":19750,"price":1.95,"orders":7},{"quantity":84925,"price":1.9,"orders":8},{"quantity":19750,"price":1.85,"orders":2},{"quantity":15800,"price":1.8,"orders":3}],"sell":[{"quantity":9875,"price":2.05,"orders":5},{"quantity":13825,"price":2.1,"orders":7},{"quantity":7900,"price":2.15,"orders":4},{"quantity":27650,"price":2.2,"orders":5},{"quantity":15800,"price":2.25,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":2.1,"volume":1040825,"average_price":2.44,"oi":1307450.0,"net_change":-0.35,"total_buy_quantity":541150.0,"total_sell_quantity":395000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757930339486","oi_day_high":1423975.0,"oi_day_low":1301525.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":1.0,"high":1.15,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":5100,"price":0.95,"orders":2},{"quantity":20400,"price":0.9,"orders":8},{"quantity":25500,"price":0.85,"orders":6},{"quantity":20400,"price":0.8,"orders":7},{"quantity":42500,"price":0.75,"orders":10}],"sell":[{"quantity":11900,"price":1.0,"orders":5},{"quantity":11900,"price":1.05,"orders":5},{"quantity":15300,"price":1.1,"orders":7},{"quantity":10200,"price":1.15,"orders":5},{"quantity":22100,"price":1.2,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":1.0,"volume":1249500,"average_price":0.82,"oi":1196800.0,"net_change":-0.05,"total_buy_quantity":615400.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757930361574","oi_day_high":1361700.0,"oi_day_low":1196800.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":27.05,"high":30.1,"low":20.3,"close":22.6},"depth":{"buy":[{"quantity":525,"price":22.55,"orders":2},{"quantity":175,"price":22.5,"orders":1},{"quantity":350,"price":22.45,"orders":2},{"quantity":875,"price":22.4,"orders":1},{"quantity":1575,"price":22.35,"orders":2}],"sell":[{"quantity":175,"price":23.0,"orders":1},{"quantity":175,"price":23.15,"orders":1},{"quantity":175,"price":23.2,"orders":1},{"quantity":175,"price":23.35,"orders":1},{"quantity":175,"price":23.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":22.6,"volume":605675,"average_price":24.03,"oi":313425.0,"net_change":-5.25,"total_buy_quantity":351050.0,"total_sell_quantity":34475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.55,"last_trade_time":"1757930399880","oi_day_high":340200.0,"oi_day_low":300300.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":28.7,"high":28.7,"low":27.25,"close":27.8},"depth":{"buy":[{"quantity":3000,"price":27.35,"orders":1},{"quantity":3000,"price":27.3,"orders":1},{"quantity":3000,"price":27.2,"orders":1},{"quantity":3000,"price":26.85,"orders":1},{"quantity":6000,"price":26.65,"orders":2}],"sell":[{"quantity":3000,"price":27.7,"orders":1},{"quantity":3000,"price":27.75,"orders":1},{"quantity":3000,"price":27.85,"orders":1},{"quantity":3000,"price":27.9,"orders":1},{"quantity":3000,"price":28.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":27.8,"volume":15000,"average_price":27.73,"oi":276000.0,"net_change":0.3,"total_buy_quantity":306000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":47.5,"last_trade_time":"1757930385328","oi_day_high":276000.0,"oi_day_low":276000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":145.0,"high":145.0,"low":93.0,"close":108.2},"depth":{"buy":[{"quantity":175,"price":107.6,"orders":1},{"quantity":175,"price":107.55,"orders":1},{"quantity":175,"price":106.35,"orders":1},{"quantity":175,"price":106.3,"orders":1},{"quantity":175,"price":105.05,"orders":1}],"sell":[{"quantity":175,"price":109.9,"orders":1},{"quantity":175,"price":109.95,"orders":1},{"quantity":350,"price":110.0,"orders":2},{"quantity":175,"price":110.25,"orders":1},{"quantity":175,"price":110.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":108.2,"volume":115150,"average_price":112.93,"oi":47075.0,"net_change":-38.0,"total_buy_quantity":29050.0,"total_sell_quantity":30975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":317.9,"last_trade_time":"1757930370077","oi_day_high":51625.0,"oi_day_low":39900.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":6.2,"high":6.95,"low":4.3,"close":4.4},"depth":{"buy":[{"quantity":425,"price":4.35,"orders":1},{"quantity":425,"price":4.3,"orders":1},{"quantity":425,"price":4.25,"orders":1},{"quantity":1275,"price":4.2,"orders":2},{"quantity":425,"price":4.15,"orders":1}],"sell":[{"quantity":850,"price":4.6,"orders":2},{"quantity":850,"price":4.75,"orders":2},{"quantity":850,"price":4.8,"orders":2},{"quantity":1275,"price":4.85,"orders":3},{"quantity":1275,"price":4.9,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":4.4,"volume":65450,"average_price":6.06,"oi":77775.0,"net_change":-1.15,"total_buy_quantity":297500.0,"total_sell_quantity":74375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1757929862343","oi_day_high":80325.0,"oi_day_low":57375.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1105.0,"high":1170.0,"low":1020.0,"close":1083.65},"depth":{"buy":[{"quantity":15,"price":1088.95,"orders":1},{"quantity":15,"price":1088.75,"orders":1},{"quantity":30,"price":1041.1,"orders":1},{"quantity":30,"price":1028.6,"orders":1},{"quantity":30,"price":1000.0,"orders":1}],"sell":[{"quantity":15,"price":1182.1,"orders":1},{"quantity":15,"price":1185.0,"orders":1},{"quantity":15,"price":1210.0,"orders":1},{"quantity":45,"price":1259.15,"orders":1},{"quantity":150,"price":1265.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1083.65,"volume":1050,"average_price":1083.01,"oi":1890.0,"net_change":77.65,"total_buy_quantity":1800.0,"total_sell_quantity":990.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2134.8,"last_trade_time":"1757930289239","oi_day_high":2010.0,"oi_day_low":1800.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":3.05,"high":3.1,"low":1.9,"close":2.45},"depth":{"buy":[{"quantity":1250,"price":2.5,"orders":1},{"quantity":8750,"price":2.45,"orders":3},{"quantity":2500,"price":2.4,"orders":2},{"quantity":3750,"price":2.35,"orders":3},{"quantity":2500,"price":2.3,"orders":2}],"sell":[{"quantity":5000,"price":2.6,"orders":4},{"quantity":5000,"price":2.65,"orders":4},{"quantity":5000,"price":2.7,"orders":4},{"quantity":3750,"price":2.75,"orders":3},{"quantity":2500,"price":2.8,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":2.45,"volume":580000,"average_price":2.38,"oi":560000.0,"net_change":-0.8,"total_buy_quantity":287500.0,"total_sell_quantity":282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1757930260377","oi_day_high":578750.0,"oi_day_low":488750.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":50800,"price":0.9,"orders":2},{"quantity":3175,"price":0.6,"orders":1},{"quantity":3175,"price":0.55,"orders":1},{"quantity":28575,"price":0.5,"orders":2},{"quantity":3175,"price":0.4,"orders":1}],"sell":[{"quantity":3175,"price":1.0,"orders":1},{"quantity":3175,"price":1.2,"orders":1},{"quantity":3175,"price":1.25,"orders":1},{"quantity":6350,"price":1.3,"orders":1},{"quantity":3175,"price":1.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":0.9,"volume":3175,"average_price":0.9,"oi":1241425.0,"net_change":-0.15,"total_buy_quantity":92075.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757930382417","oi_day_high":1241425.0,"oi_day_low":1241425.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":50.0,"high":53.2,"low":41.85,"close":48.3},"depth":{"buy":[{"quantity":1200,"price":48.2,"orders":3},{"quantity":400,"price":47.45,"orders":1},{"quantity":400,"price":47.3,"orders":1},{"quantity":800,"price":46.6,"orders":1},{"quantity":800,"price":46.15,"orders":1}],"sell":[{"quantity":400,"price":48.8,"orders":1},{"quantity":800,"price":48.85,"orders":2},{"quantity":400,"price":48.9,"orders":1},{"quantity":800,"price":49.85,"orders":1},{"quantity":400,"price":49.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":48.3,"volume":86400,"average_price":47.93,"oi":62000.0,"net_change":4.7,"total_buy_quantity":49200.0,"total_sell_quantity":49600.0,"lower_circuit_limit":3.55,"upper_circuit_limit":83.65,"last_trade_time":"1757930333250","oi_day_high":90800.0,"oi_day_low":62000.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":4.05,"high":4.7,"low":3.45,"close":3.7},"depth":{"buy":[{"quantity":9700,"price":3.55,"orders":4},{"quantity":24250,"price":3.5,"orders":8},{"quantity":33950,"price":3.45,"orders":10},{"quantity":26675,"price":3.4,"orders":5},{"quantity":19400,"price":3.35,"orders":3}],"sell":[{"quantity":4850,"price":3.65,"orders":2},{"quantity":29100,"price":3.7,"orders":9},{"quantity":9700,"price":3.75,"orders":4},{"quantity":12125,"price":3.8,"orders":3},{"quantity":14550,"price":3.85,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.7,"volume":2815425,"average_price":3.94,"oi":2347400.0,"net_change":-1.3,"total_buy_quantity":720225.0,"total_sell_quantity":649900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1757930339814","oi_day_high":2427425.0,"oi_day_low":2238275.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":73.55,"high":73.55,"low":61.9,"close":62.1},"depth":{"buy":[{"quantity":450,"price":61.75,"orders":1},{"quantity":450,"price":61.3,"orders":1},{"quantity":450,"price":59.7,"orders":1},{"quantity":450,"price":59.35,"orders":1},{"quantity":4500,"price":57.95,"orders":1}],"sell":[{"quantity":450,"price":62.85,"orders":1},{"quantity":450,"price":62.9,"orders":1},{"quantity":450,"price":63.15,"orders":1},{"quantity":450,"price":63.65,"orders":1},{"quantity":900,"price":65.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":62.1,"volume":32400,"average_price":63.16,"oi":36000.0,"net_change":-10.05,"total_buy_quantity":54000.0,"total_sell_quantity":58950.0,"lower_circuit_limit":1.9,"upper_circuit_limit":142.4,"last_trade_time":"1757929729386","oi_day_high":38700.0,"oi_day_low":36000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":18.8,"high":21.85,"low":16.4,"close":17.0},"depth":{"buy":[{"quantity":100,"price":17.05,"orders":1},{"quantity":100,"price":16.65,"orders":1},{"quantity":100,"price":16.6,"orders":1},{"quantity":100,"price":16.5,"orders":1},{"quantity":100,"price":16.45,"orders":1}],"sell":[{"quantity":100,"price":17.75,"orders":1},{"quantity":200,"price":17.8,"orders":2},{"quantity":100,"price":18.25,"orders":1},{"quantity":100,"price":18.45,"orders":1},{"quantity":100,"price":18.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":17.0,"volume":25700,"average_price":19.13,"oi":31000.0,"net_change":-2.05,"total_buy_quantity":74300.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.3,"last_trade_time":"1757930335114","oi_day_high":32400.0,"oi_day_low":29500.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":10.45,"high":12.8,"low":9.0,"close":11.0},"depth":{"buy":[{"quantity":400,"price":10.75,"orders":1},{"quantity":800,"price":10.7,"orders":2},{"quantity":400,"price":10.65,"orders":1},{"quantity":1200,"price":10.6,"orders":3},{"quantity":400,"price":10.5,"orders":1}],"sell":[{"quantity":1200,"price":10.9,"orders":3},{"quantity":1600,"price":10.95,"orders":4},{"quantity":1600,"price":11.0,"orders":4},{"quantity":2000,"price":11.05,"orders":4},{"quantity":1200,"price":11.1,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":11.0,"volume":972800,"average_price":10.43,"oi":591200.0,"net_change":-0.1,"total_buy_quantity":320800.0,"total_sell_quantity":119600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1757930307827","oi_day_high":637600.0,"oi_day_low":568000.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":11.85,"high":11.95,"low":8.3,"close":9.75},"depth":{"buy":[{"quantity":2500,"price":9.9,"orders":2},{"quantity":1250,"price":9.85,"orders":1},{"quantity":1250,"price":9.8,"orders":1},{"quantity":1250,"price":9.75,"orders":1},{"quantity":1250,"price":9.7,"orders":1}],"sell":[{"quantity":3750,"price":10.1,"orders":2},{"quantity":1250,"price":10.2,"orders":1},{"quantity":2500,"price":10.25,"orders":2},{"quantity":1250,"price":10.3,"orders":1},{"quantity":1250,"price":10.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":9.75,"volume":1236250,"average_price":9.49,"oi":593750.0,"net_change":-2.1,"total_buy_quantity":357500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1757930355725","oi_day_high":687500.0,"oi_day_low":497500.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":6.2,"high":7.3,"low":5.1,"close":7.3},"depth":{"buy":[{"quantity":175,"price":5.5,"orders":1},{"quantity":525,"price":5.4,"orders":1},{"quantity":175,"price":5.2,"orders":1},{"quantity":4725,"price":5.1,"orders":1},{"quantity":175,"price":5.05,"orders":1}],"sell":[{"quantity":175,"price":7.8,"orders":1},{"quantity":175,"price":7.85,"orders":1},{"quantity":175,"price":7.9,"orders":1},{"quantity":175,"price":7.95,"orders":1},{"quantity":1750,"price":8.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":7.3,"volume":2450,"average_price":6.36,"oi":22050.0,"net_change":1.2,"total_buy_quantity":63875.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1757929950577","oi_day_high":22750.0,"oi_day_low":22050.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":56.9,"high":97.0,"low":54.75,"close":80.25},"depth":{"buy":[{"quantity":275,"price":80.2,"orders":1},{"quantity":550,"price":80.1,"orders":2},{"quantity":825,"price":80.0,"orders":3},{"quantity":275,"price":79.4,"orders":1},{"quantity":550,"price":79.35,"orders":2}],"sell":[{"quantity":1100,"price":80.5,"orders":3},{"quantity":275,"price":80.65,"orders":1},{"quantity":275,"price":80.7,"orders":1},{"quantity":275,"price":80.75,"orders":1},{"quantity":550,"price":80.8,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":80.25,"volume":2215125,"average_price":72.33,"oi":441375.0,"net_change":27.2,"total_buy_quantity":78375.0,"total_sell_quantity":64625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.35,"last_trade_time":"1757930399437","oi_day_high":666050.0,"oi_day_low":441375.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":9.45,"high":10.4,"low":8.25,"close":9.3},"depth":{"buy":[{"quantity":925,"price":9.35,"orders":1},{"quantity":925,"price":9.3,"orders":1},{"quantity":925,"price":9.2,"orders":1},{"quantity":1850,"price":9.15,"orders":2},{"quantity":1850,"price":9.1,"orders":2}],"sell":[{"quantity":1850,"price":9.65,"orders":2},{"quantity":925,"price":9.7,"orders":1},{"quantity":925,"price":9.8,"orders":1},{"quantity":1850,"price":9.9,"orders":2},{"quantity":3700,"price":9.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":9.3,"volume":609575,"average_price":9.54,"oi":567025.0,"net_change":-0.2,"total_buy_quantity":188700.0,"total_sell_quantity":219225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1757930351189","oi_day_high":642875.0,"oi_day_low":533725.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":49.05,"high":52.0,"low":42.0,"close":45.9},"depth":{"buy":[{"quantity":375,"price":46.6,"orders":1},{"quantity":375,"price":46.05,"orders":1},{"quantity":750,"price":46.0,"orders":2},{"quantity":375,"price":43.55,"orders":1},{"quantity":750,"price":43.35,"orders":1}],"sell":[{"quantity":375,"price":49.45,"orders":1},{"quantity":375,"price":49.5,"orders":1},{"quantity":375,"price":49.6,"orders":1},{"quantity":375,"price":49.65,"orders":1},{"quantity":375,"price":49.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":45.9,"volume":10875,"average_price":49.94,"oi":33375.0,"net_change":-0.15,"total_buy_quantity":37875.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.15,"last_trade_time":"1757929996366","oi_day_high":33750.0,"oi_day_low":29625.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":206.9,"high":260.95,"low":170.2,"close":246.45},"depth":{"buy":[{"quantity":125,"price":244.5,"orders":1},{"quantity":125,"price":244.45,"orders":1},{"quantity":125,"price":241.75,"orders":1},{"quantity":250,"price":241.7,"orders":2},{"quantity":125,"price":241.35,"orders":1}],"sell":[{"quantity":125,"price":250.35,"orders":1},{"quantity":125,"price":252.9,"orders":1},{"quantity":125,"price":252.95,"orders":1},{"quantity":125,"price":254.9,"orders":1},{"quantity":1250,"price":254.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":246.45,"volume":62375,"average_price":208.43,"oi":21125.0,"net_change":-8.5,"total_buy_quantity":17750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":556.45,"last_trade_time":"1757930397202","oi_day_high":30750.0,"oi_day_low":19750.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":35.95,"high":38.2,"low":33.3,"close":34.1},"depth":{"buy":[{"quantity":1355,"price":34.05,"orders":1},{"quantity":1355,"price":34.0,"orders":1},{"quantity":2710,"price":33.95,"orders":2},{"quantity":1355,"price":33.85,"orders":1},{"quantity":1355,"price":33.7,"orders":1}],"sell":[{"quantity":1355,"price":34.4,"orders":1},{"quantity":1355,"price":34.45,"orders":1},{"quantity":1355,"price":34.5,"orders":1},{"quantity":1355,"price":34.65,"orders":1},{"quantity":1355,"price":35.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":34.1,"volume":162600,"average_price":35.33,"oi":936305.0,"net_change":-4.35,"total_buy_quantity":159890.0,"total_sell_quantity":142275.0,"lower_circuit_limit":13.2,"upper_circuit_limit":63.7,"last_trade_time":"1757930347408","oi_day_high":955275.0,"oi_day_low":936305.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":27.6,"high":33.5,"low":23.15,"close":27.0},"depth":{"buy":[{"quantity":375,"price":26.35,"orders":1},{"quantity":375,"price":26.25,"orders":1},{"quantity":375,"price":26.15,"orders":1},{"quantity":375,"price":25.95,"orders":1},{"quantity":1875,"price":25.5,"orders":2}],"sell":[{"quantity":375,"price":26.95,"orders":1},{"quantity":750,"price":27.0,"orders":2},{"quantity":375,"price":27.45,"orders":1},{"quantity":750,"price":27.5,"orders":2},{"quantity":375,"price":27.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":27.0,"volume":213750,"average_price":27.19,"oi":230625.0,"net_change":-0.25,"total_buy_quantity":100500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1757930374322","oi_day_high":234375.0,"oi_day_low":216375.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1460.5,"high":1460.5,"low":1460.5,"close":1460.5},"depth":{"buy":[{"quantity":100,"price":1341.8,"orders":2},{"quantity":50,"price":1341.3,"orders":1},{"quantity":100,"price":1340.6,"orders":1},{"quantity":100,"price":1323.2,"orders":1},{"quantity":150,"price":1305.6,"orders":1}],"sell":[{"quantity":50,"price":1398.75,"orders":1},{"quantity":100,"price":1398.8,"orders":1},{"quantity":200,"price":1427.2,"orders":1},{"quantity":250,"price":1437.25,"orders":1},{"quantity":500,"price":1447.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1460.5,"volume":0,"average_price":0.0,"oi":4700.0,"net_change":0.0,"total_buy_quantity":3950.0,"total_sell_quantity":3800.0,"lower_circuit_limit":398.9,"upper_circuit_limit":2522.1,"last_trade_time":"1757670951000","oi_day_high":4700.0,"oi_day_low":4700.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":4600,"price":1.4,"orders":3},{"quantity":8050,"price":1.35,"orders":5},{"quantity":8050,"price":1.3,"orders":4},{"quantity":12650,"price":1.25,"orders":5},{"quantity":8050,"price":1.2,"orders":5}],"sell":[{"quantity":6900,"price":1.45,"orders":5},{"quantity":13800,"price":1.5,"orders":9},{"quantity":19550,"price":1.55,"orders":8},{"quantity":11500,"price":1.6,"orders":5},{"quantity":10350,"price":1.65,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":1.45,"volume":832600,"average_price":1.27,"oi":1056850.0,"net_change":-0.15,"total_buy_quantity":542800.0,"total_sell_quantity":370300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757930340005","oi_day_high":1059150.0,"oi_day_low":939550.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":58.55,"high":62.15,"low":55.15,"close":57.0},"depth":{"buy":[{"quantity":825,"price":58.25,"orders":1},{"quantity":825,"price":58.2,"orders":1},{"quantity":825,"price":58.15,"orders":1},{"quantity":825,"price":58.05,"orders":1},{"quantity":825,"price":57.9,"orders":1}],"sell":[{"quantity":825,"price":58.7,"orders":1},{"quantity":825,"price":58.75,"orders":1},{"quantity":825,"price":58.8,"orders":1},{"quantity":825,"price":58.95,"orders":1},{"quantity":825,"price":59.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":57.0,"volume":34650,"average_price":58.02,"oi":90750.0,"net_change":-5.95,"total_buy_quantity":86625.0,"total_sell_quantity":96525.0,"lower_circuit_limit":25.5,"upper_circuit_limit":100.4,"last_trade_time":"1757929179103","oi_day_high":103950.0,"oi_day_low":90750.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":4425,"price":0.65,"orders":1},{"quantity":53100,"price":0.6,"orders":9},{"quantity":30975,"price":0.55,"orders":6},{"quantity":26550,"price":0.5,"orders":5},{"quantity":8850,"price":0.45,"orders":2}],"sell":[{"quantity":13275,"price":0.7,"orders":3},{"quantity":17700,"price":0.75,"orders":4},{"quantity":8850,"price":0.8,"orders":2},{"quantity":13275,"price":0.85,"orders":3},{"quantity":8850,"price":0.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.65,"volume":778800,"average_price":0.8,"oi":1150500.0,"net_change":-0.2,"total_buy_quantity":902700.0,"total_sell_quantity":752250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757930387430","oi_day_high":1190325.0,"oi_day_low":1057575.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":6.45,"high":7.95,"low":5.8,"close":7.0},"depth":{"buy":[{"quantity":4200,"price":6.85,"orders":4},{"quantity":2100,"price":6.8,"orders":2},{"quantity":4200,"price":6.75,"orders":4},{"quantity":7350,"price":6.7,"orders":5},{"quantity":8400,"price":6.65,"orders":4}],"sell":[{"quantity":5250,"price":7.0,"orders":5},{"quantity":5250,"price":7.05,"orders":5},{"quantity":3150,"price":7.1,"orders":3},{"quantity":2100,"price":7.15,"orders":2},{"quantity":13650,"price":7.2,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":7.0,"volume":1187550,"average_price":6.75,"oi":1315650.0,"net_change":0.8,"total_buy_quantity":321300.0,"total_sell_quantity":415800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1757930397098","oi_day_high":1377600.0,"oi_day_low":1309350.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":4.25,"high":5.75,"low":3.0,"close":3.2},"depth":{"buy":[{"quantity":1650,"price":3.05,"orders":3},{"quantity":1100,"price":3.0,"orders":2},{"quantity":1100,"price":2.95,"orders":2},{"quantity":1100,"price":2.9,"orders":2},{"quantity":3850,"price":2.85,"orders":3}],"sell":[{"quantity":1100,"price":3.25,"orders":2},{"quantity":1650,"price":3.3,"orders":3},{"quantity":1650,"price":3.35,"orders":3},{"quantity":1100,"price":3.4,"orders":2},{"quantity":2750,"price":3.45,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":3.2,"volume":299750,"average_price":4.39,"oi":270050.0,"net_change":-0.85,"total_buy_quantity":306350.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1757930356140","oi_day_high":288200.0,"oi_day_low":263450.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":89.55,"high":105.7,"low":77.3,"close":93.0},"depth":{"buy":[{"quantity":175,"price":93.75,"orders":1},{"quantity":175,"price":93.4,"orders":1},{"quantity":175,"price":93.35,"orders":1},{"quantity":175,"price":90.1,"orders":1},{"quantity":175,"price":90.05,"orders":1}],"sell":[{"quantity":175,"price":95.5,"orders":1},{"quantity":175,"price":95.6,"orders":1},{"quantity":175,"price":95.65,"orders":1},{"quantity":175,"price":95.95,"orders":1},{"quantity":175,"price":96.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":93.0,"volume":67200,"average_price":94.38,"oi":64400.0,"net_change":3.45,"total_buy_quantity":17150.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.65,"last_trade_time":"1757930083007","oi_day_high":65275.0,"oi_day_low":50750.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":2.1,"high":2.15,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":6500,"price":1.45,"orders":5},{"quantity":7800,"price":1.4,"orders":4},{"quantity":19500,"price":1.35,"orders":5},{"quantity":24700,"price":1.3,"orders":9},{"quantity":7800,"price":1.25,"orders":5}],"sell":[{"quantity":3900,"price":1.5,"orders":3},{"quantity":15600,"price":1.55,"orders":8},{"quantity":16900,"price":1.6,"orders":7},{"quantity":31200,"price":1.65,"orders":7},{"quantity":24700,"price":1.7,"orders":8}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":1.5,"volume":1440400,"average_price":1.56,"oi":1748500.0,"net_change":-1.05,"total_buy_quantity":435500.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1757930353139","oi_day_high":1877200.0,"oi_day_low":1748500.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":2.45,"high":2.55,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":2025,"price":1.9,"orders":1},{"quantity":8100,"price":1.85,"orders":4},{"quantity":6075,"price":1.8,"orders":3},{"quantity":22275,"price":1.75,"orders":4},{"quantity":10125,"price":1.7,"orders":4}],"sell":[{"quantity":6075,"price":1.95,"orders":3},{"quantity":4050,"price":2.0,"orders":2},{"quantity":8100,"price":2.05,"orders":3},{"quantity":2025,"price":2.1,"orders":1},{"quantity":18225,"price":2.15,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":1.95,"volume":388800,"average_price":2.23,"oi":897075.0,"net_change":-0.65,"total_buy_quantity":538650.0,"total_sell_quantity":287550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757930293930","oi_day_high":955800.0,"oi_day_low":789750.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":9.45,"high":13.85,"low":7.95,"close":12.25},"depth":{"buy":[{"quantity":2075,"price":12.25,"orders":1},{"quantity":4150,"price":12.2,"orders":2},{"quantity":4150,"price":12.15,"orders":2},{"quantity":2075,"price":12.1,"orders":1},{"quantity":4150,"price":12.05,"orders":2}],"sell":[{"quantity":4150,"price":12.5,"orders":2},{"quantity":2075,"price":12.55,"orders":1},{"quantity":2075,"price":12.6,"orders":1},{"quantity":2075,"price":12.7,"orders":1},{"quantity":4150,"price":12.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":12.25,"volume":2616575,"average_price":12.35,"oi":738700.0,"net_change":1.85,"total_buy_quantity":348600.0,"total_sell_quantity":379725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1757930394577","oi_day_high":836225.0,"oi_day_low":641175.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":12150,"price":0.6,"orders":6},{"quantity":12150,"price":0.55,"orders":7},{"quantity":25650,"price":0.5,"orders":10},{"quantity":18900,"price":0.45,"orders":6},{"quantity":71550,"price":0.4,"orders":4}],"sell":[{"quantity":4050,"price":0.65,"orders":2},{"quantity":17550,"price":0.7,"orders":7},{"quantity":12150,"price":0.75,"orders":5},{"quantity":9450,"price":0.8,"orders":3},{"quantity":6750,"price":0.85,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.65,"volume":785700,"average_price":0.55,"oi":1738800.0,"net_change":-0.1,"total_buy_quantity":483300.0,"total_sell_quantity":398250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1757930091629","oi_day_high":1815750.0,"oi_day_low":1738800.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":8.65,"high":8.95,"low":6.35,"close":7.1},"depth":{"buy":[{"quantity":475,"price":7.0,"orders":1},{"quantity":475,"price":6.95,"orders":1},{"quantity":475,"price":6.9,"orders":1},{"quantity":475,"price":6.85,"orders":1},{"quantity":475,"price":6.65,"orders":1}],"sell":[{"quantity":475,"price":7.15,"orders":1},{"quantity":1425,"price":7.2,"orders":3},{"quantity":475,"price":7.35,"orders":1},{"quantity":950,"price":7.7,"orders":1},{"quantity":475,"price":8.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":7.1,"volume":203775,"average_price":7.23,"oi":234175.0,"net_change":-2.8,"total_buy_quantity":147725.0,"total_sell_quantity":64125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.3,"last_trade_time":"1757930344577","oi_day_high":258400.0,"oi_day_low":231800.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":15.55,"high":15.65,"low":15.5,"close":15.65},"depth":{"buy":[{"quantity":12300,"price":14.95,"orders":1},{"quantity":24600,"price":14.9,"orders":1},{"quantity":30750,"price":14.8,"orders":1},{"quantity":61500,"price":14.6,"orders":1},{"quantity":246000,"price":14.05,"orders":1}],"sell":[{"quantity":12300,"price":15.75,"orders":2},{"quantity":18450,"price":15.8,"orders":3},{"quantity":12300,"price":15.85,"orders":2},{"quantity":6150,"price":15.9,"orders":1},{"quantity":6150,"price":15.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":15.65,"volume":43050,"average_price":15.57,"oi":830250.0,"net_change":3.15,"total_buy_quantity":442800.0,"total_sell_quantity":584250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1757929905153","oi_day_high":830250.0,"oi_day_low":805650.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":9.1,"high":9.5,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":1000,"price":5.75,"orders":1},{"quantity":1000,"price":5.7,"orders":1},{"quantity":3000,"price":5.65,"orders":3},{"quantity":2000,"price":5.6,"orders":2},{"quantity":1000,"price":5.45,"orders":1}],"sell":[{"quantity":2000,"price":5.8,"orders":2},{"quantity":2000,"price":5.85,"orders":2},{"quantity":3000,"price":5.9,"orders":3},{"quantity":5000,"price":5.95,"orders":3},{"quantity":2000,"price":6.0,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":5.7,"volume":641000,"average_price":7.11,"oi":584000.0,"net_change":-4.2,"total_buy_quantity":231000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1757930398710","oi_day_high":592000.0,"oi_day_low":537000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":18.0,"high":18.0,"low":10.85,"close":12.95},"depth":{"buy":[{"quantity":600,"price":12.95,"orders":2},{"quantity":600,"price":12.9,"orders":2},{"quantity":1500,"price":12.85,"orders":4},{"quantity":300,"price":12.8,"orders":1},{"quantity":900,"price":12.7,"orders":2}],"sell":[{"quantity":300,"price":13.15,"orders":1},{"quantity":1500,"price":13.2,"orders":5},{"quantity":600,"price":13.25,"orders":2},{"quantity":600,"price":13.3,"orders":2},{"quantity":600,"price":13.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":12.95,"volume":537000,"average_price":13.02,"oi":409200.0,"net_change":-3.15,"total_buy_quantity":550800.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1757930397873","oi_day_high":413700.0,"oi_day_low":372300.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1856500,"price":0.2,"orders":34},{"quantity":2495700,"price":0.15,"orders":27},{"quantity":1471100,"price":0.1,"orders":26},{"quantity":592200,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":188000,"price":0.25,"orders":9},{"quantity":296100,"price":0.3,"orders":12},{"quantity":126900,"price":0.35,"orders":6},{"quantity":150400,"price":0.4,"orders":8},{"quantity":136300,"price":0.45,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.25,"volume":1292500,"average_price":0.24,"oi":3294700.0,"net_change":-0.05,"total_buy_quantity":6415500.0,"total_sell_quantity":1790700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757930104031","oi_day_high":3492100.0,"oi_day_low":3228900.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":35.05,"high":35.05,"low":27.65,"close":27.65},"depth":{"buy":[{"quantity":375,"price":29.1,"orders":1},{"quantity":375,"price":29.05,"orders":1},{"quantity":1125,"price":29.0,"orders":3},{"quantity":375,"price":28.75,"orders":1},{"quantity":1125,"price":28.7,"orders":2}],"sell":[{"quantity":750,"price":29.55,"orders":2},{"quantity":375,"price":29.85,"orders":1},{"quantity":375,"price":29.95,"orders":1},{"quantity":375,"price":30.65,"orders":1},{"quantity":750,"price":30.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":27.65,"volume":300375,"average_price":30.23,"oi":188250.0,"net_change":-7.85,"total_buy_quantity":138000.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.95,"last_trade_time":"1757930398024","oi_day_high":205875.0,"oi_day_low":170250.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":539.95,"high":540.0,"low":442.85,"close":467.05},"depth":{"buy":[{"quantity":125,"price":457.85,"orders":1},{"quantity":125,"price":457.8,"orders":1},{"quantity":125,"price":457.75,"orders":1},{"quantity":125,"price":457.7,"orders":1},{"quantity":125,"price":457.6,"orders":1}],"sell":[{"quantity":125,"price":465.15,"orders":1},{"quantity":125,"price":465.2,"orders":1},{"quantity":125,"price":465.25,"orders":1},{"quantity":125,"price":470.0,"orders":1},{"quantity":125,"price":470.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":467.05,"volume":3750,"average_price":476.59,"oi":34500.0,"net_change":25.75,"total_buy_quantity":12000.0,"total_sell_quantity":15500.0,"lower_circuit_limit":36.0,"upper_circuit_limit":846.6,"last_trade_time":"1757929773166","oi_day_high":34875.0,"oi_day_low":34500.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":6.85,"high":9.0,"low":6.55,"close":8.8},"depth":{"buy":[{"quantity":400,"price":8.6,"orders":2},{"quantity":400,"price":8.55,"orders":2},{"quantity":600,"price":8.5,"orders":3},{"quantity":200,"price":8.35,"orders":1},{"quantity":600,"price":8.3,"orders":3}],"sell":[{"quantity":800,"price":8.9,"orders":4},{"quantity":1200,"price":8.95,"orders":4},{"quantity":1200,"price":9.0,"orders":4},{"quantity":1400,"price":9.05,"orders":3},{"quantity":200,"price":9.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":8.8,"volume":360000,"average_price":8.44,"oi":635800.0,"net_change":1.5,"total_buy_quantity":454200.0,"total_sell_quantity":77600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1757930389947","oi_day_high":716400.0,"oi_day_low":633400.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":21250,"price":0.25,"orders":5},{"quantity":272000,"price":0.2,"orders":10},{"quantity":450500,"price":0.15,"orders":8},{"quantity":340000,"price":0.1,"orders":6},{"quantity":263500,"price":0.05,"orders":6}],"sell":[{"quantity":55250,"price":0.3,"orders":6},{"quantity":46750,"price":0.35,"orders":4},{"quantity":42500,"price":0.4,"orders":3},{"quantity":12750,"price":0.45,"orders":1},{"quantity":12750,"price":0.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.3,"volume":790500,"average_price":0.26,"oi":701250.0,"net_change":-0.1,"total_buy_quantity":1347250.0,"total_sell_quantity":714000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1757929909586","oi_day_high":705500.0,"oi_day_low":374000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":5.5,"high":5.5,"low":3.25,"close":3.4},"depth":{"buy":[{"quantity":2700,"price":3.4,"orders":1},{"quantity":8100,"price":3.35,"orders":3},{"quantity":8100,"price":3.3,"orders":3},{"quantity":8100,"price":3.25,"orders":3},{"quantity":32400,"price":3.2,"orders":4}],"sell":[{"quantity":5400,"price":3.45,"orders":2},{"quantity":10800,"price":3.5,"orders":4},{"quantity":10800,"price":3.55,"orders":4},{"quantity":8100,"price":3.6,"orders":3},{"quantity":43200,"price":3.65,"orders":5}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":3.4,"volume":1355400,"average_price":4.05,"oi":726300.0,"net_change":-2.1,"total_buy_quantity":518400.0,"total_sell_quantity":631800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1757930397053","oi_day_high":774900.0,"oi_day_low":702000.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":62.0,"high":77.8,"low":57.0,"close":59.6},"depth":{"buy":[{"quantity":300,"price":57.75,"orders":2},{"quantity":150,"price":57.3,"orders":1},{"quantity":150,"price":57.25,"orders":1},{"quantity":150,"price":55.8,"orders":1},{"quantity":150,"price":55.75,"orders":1}],"sell":[{"quantity":150,"price":58.8,"orders":1},{"quantity":150,"price":58.85,"orders":1},{"quantity":150,"price":60.15,"orders":1},{"quantity":150,"price":60.2,"orders":1},{"quantity":150,"price":60.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":59.6,"volume":61200,"average_price":64.0,"oi":74400.0,"net_change":-4.45,"total_buy_quantity":35700.0,"total_sell_quantity":25050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.65,"last_trade_time":"1757930340004","oi_day_high":81600.0,"oi_day_low":74400.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":2.0,"high":2.5,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":11875,"price":1.85,"orders":5},{"quantity":8750,"price":1.8,"orders":5},{"quantity":13125,"price":1.75,"orders":3},{"quantity":15625,"price":1.7,"orders":6},{"quantity":5625,"price":1.65,"orders":3}],"sell":[{"quantity":10000,"price":1.95,"orders":8},{"quantity":3750,"price":2.0,"orders":4},{"quantity":13750,"price":2.05,"orders":6},{"quantity":5625,"price":2.1,"orders":4},{"quantity":2500,"price":2.15,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":1.85,"volume":828125,"average_price":2.07,"oi":1105625.0,"net_change":-0.55,"total_buy_quantity":482500.0,"total_sell_quantity":218125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1757930394259","oi_day_high":1235000.0,"oi_day_low":1105625.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":291.0,"high":291.0,"low":291.0,"close":291.0},"depth":{"buy":[{"quantity":200,"price":417.95,"orders":1},{"quantity":800,"price":396.5,"orders":1},{"quantity":2000,"price":386.3,"orders":1},{"quantity":1000,"price":380.85,"orders":1},{"quantity":8000,"price":363.5,"orders":1}],"sell":[{"quantity":200,"price":440.0,"orders":1},{"quantity":800,"price":440.05,"orders":1},{"quantity":2000,"price":444.2,"orders":1},{"quantity":800,"price":450.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":291.0,"volume":0,"average_price":0.0,"oi":8200.0,"net_change":0.0,"total_buy_quantity":14000.0,"total_sell_quantity":3800.0,"lower_circuit_limit":100.55,"upper_circuit_limit":481.45,"last_trade_time":"1757653711000","oi_day_high":8600.0,"oi_day_low":8200.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":27.75,"high":27.8,"low":14.65,"close":17.5},"depth":{"buy":[{"quantity":175,"price":17.35,"orders":1},{"quantity":175,"price":17.3,"orders":1},{"quantity":175,"price":17.2,"orders":1},{"quantity":350,"price":17.15,"orders":2},{"quantity":175,"price":17.1,"orders":1}],"sell":[{"quantity":175,"price":17.5,"orders":1},{"quantity":525,"price":17.55,"orders":3},{"quantity":525,"price":17.6,"orders":3},{"quantity":175,"price":17.65,"orders":1},{"quantity":350,"price":17.7,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":17.5,"volume":358400,"average_price":17.81,"oi":323750.0,"net_change":-9.3,"total_buy_quantity":256200.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1757930385780","oi_day_high":331100.0,"oi_day_low":285075.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":7.9,"high":9.75,"low":7.9,"close":8.45},"depth":{"buy":[{"quantity":6500,"price":8.45,"orders":1},{"quantity":13000,"price":8.4,"orders":2},{"quantity":26000,"price":8.35,"orders":2},{"quantity":19500,"price":8.3,"orders":1},{"quantity":6500,"price":8.2,"orders":1}],"sell":[{"quantity":6500,"price":8.65,"orders":1},{"quantity":26000,"price":8.7,"orders":2},{"quantity":6500,"price":8.75,"orders":1},{"quantity":26000,"price":8.85,"orders":1},{"quantity":26000,"price":8.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":8.45,"volume":227500,"average_price":9.05,"oi":682500.0,"net_change":1.2,"total_buy_quantity":806000.0,"total_sell_quantity":429000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1757929380070","oi_day_high":786500.0,"oi_day_low":676000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":75.0,"high":85.75,"low":65.0,"close":77.75},"depth":{"buy":[{"quantity":300,"price":76.6,"orders":2},{"quantity":150,"price":76.5,"orders":1},{"quantity":300,"price":76.45,"orders":2},{"quantity":150,"price":76.4,"orders":1},{"quantity":150,"price":76.35,"orders":1}],"sell":[{"quantity":150,"price":77.6,"orders":1},{"quantity":150,"price":77.75,"orders":1},{"quantity":150,"price":77.8,"orders":1},{"quantity":450,"price":77.85,"orders":2},{"quantity":450,"price":78.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":77.75,"volume":232200,"average_price":77.26,"oi":282300.0,"net_change":-5.7,"total_buy_quantity":31800.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.65,"last_trade_time":"1757930397000","oi_day_high":284550.0,"oi_day_low":279900.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":157500,"price":0.25,"orders":12},{"quantity":243750,"price":0.2,"orders":13},{"quantity":315000,"price":0.15,"orders":9},{"quantity":367500,"price":0.1,"orders":10},{"quantity":337500,"price":0.05,"orders":7}],"sell":[{"quantity":67500,"price":0.3,"orders":4},{"quantity":60000,"price":0.35,"orders":4},{"quantity":78750,"price":0.4,"orders":6},{"quantity":15000,"price":0.45,"orders":3},{"quantity":11250,"price":0.5,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.25,"volume":393750,"average_price":0.27,"oi":1815000.0,"net_change":0.0,"total_buy_quantity":1421250.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757925493635","oi_day_high":1852500.0,"oi_day_low":1815000.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":2000,"price":1.55,"orders":2},{"quantity":4000,"price":1.5,"orders":4},{"quantity":4000,"price":1.45,"orders":4},{"quantity":3000,"price":1.4,"orders":3},{"quantity":2000,"price":1.35,"orders":2}],"sell":[{"quantity":7000,"price":1.7,"orders":6},{"quantity":3000,"price":1.75,"orders":3},{"quantity":5000,"price":1.8,"orders":5},{"quantity":23000,"price":1.85,"orders":4},{"quantity":4000,"price":1.9,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":1.5,"volume":353000,"average_price":1.68,"oi":609000.0,"net_change":-0.95,"total_buy_quantity":252000.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757930060455","oi_day_high":609000.0,"oi_day_low":497000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":9.8,"high":12.85,"low":8.95,"close":12.8},"depth":{"buy":[{"quantity":1650,"price":12.4,"orders":1},{"quantity":1650,"price":12.35,"orders":1},{"quantity":1650,"price":12.25,"orders":1},{"quantity":1650,"price":12.05,"orders":1},{"quantity":1650,"price":12.0,"orders":1}],"sell":[{"quantity":1650,"price":12.8,"orders":1},{"quantity":3300,"price":12.85,"orders":2},{"quantity":1650,"price":12.9,"orders":1},{"quantity":1650,"price":13.25,"orders":1},{"quantity":4950,"price":13.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":12.8,"volume":427350,"average_price":11.37,"oi":311850.0,"net_change":2.95,"total_buy_quantity":247500.0,"total_sell_quantity":273900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757930273137","oi_day_high":394350.0,"oi_day_low":311850.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":2550,"price":0.65,"orders":1},{"quantity":850,"price":0.6,"orders":1},{"quantity":2550,"price":0.55,"orders":3},{"quantity":4250,"price":0.5,"orders":5},{"quantity":3400,"price":0.45,"orders":4}],"sell":[{"quantity":850,"price":0.75,"orders":1},{"quantity":2550,"price":0.8,"orders":2},{"quantity":3400,"price":0.85,"orders":4},{"quantity":3400,"price":0.9,"orders":4},{"quantity":850,"price":0.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.7,"volume":10200,"average_price":0.75,"oi":187000.0,"net_change":-0.25,"total_buy_quantity":243950.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757928394891","oi_day_high":191250.0,"oi_day_low":187000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":159.95,"high":165.0,"low":128.1,"close":148.55},"depth":{"buy":[{"quantity":100,"price":147.1,"orders":1},{"quantity":100,"price":147.05,"orders":1},{"quantity":100,"price":147.0,"orders":1},{"quantity":100,"price":146.0,"orders":1},{"quantity":200,"price":145.95,"orders":1}],"sell":[{"quantity":100,"price":152.2,"orders":1},{"quantity":200,"price":152.25,"orders":2},{"quantity":100,"price":152.3,"orders":1},{"quantity":100,"price":152.35,"orders":1},{"quantity":100,"price":152.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":148.55,"volume":288700,"average_price":144.97,"oi":328700.0,"net_change":-7.6,"total_buy_quantity":48500.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":353.35,"last_trade_time":"1757930396230","oi_day_high":329400.0,"oi_day_low":274000.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":7.9,"high":8.75,"low":7.6,"close":8.25},"depth":{"buy":[{"quantity":6750,"price":8.3,"orders":1},{"quantity":13500,"price":8.25,"orders":2},{"quantity":6750,"price":8.2,"orders":1},{"quantity":6750,"price":8.0,"orders":1},{"quantity":33750,"price":7.85,"orders":1}],"sell":[{"quantity":27000,"price":8.4,"orders":4},{"quantity":20250,"price":8.45,"orders":3},{"quantity":13500,"price":8.5,"orders":2},{"quantity":6750,"price":8.55,"orders":1},{"quantity":6750,"price":8.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":8.25,"volume":553500,"average_price":8.19,"oi":2652750.0,"net_change":1.3,"total_buy_quantity":580500.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1757930185646","oi_day_high":2713500.0,"oi_day_low":2571750.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":47.0,"high":50.95,"low":42.45,"close":42.45},"depth":{"buy":[{"quantity":1225,"price":42.6,"orders":1},{"quantity":1225,"price":42.55,"orders":1},{"quantity":1225,"price":42.5,"orders":1},{"quantity":1225,"price":42.4,"orders":1},{"quantity":1225,"price":42.25,"orders":1}],"sell":[{"quantity":1225,"price":42.85,"orders":1},{"quantity":2450,"price":42.9,"orders":2},{"quantity":1225,"price":42.95,"orders":1},{"quantity":1225,"price":43.0,"orders":1},{"quantity":1225,"price":43.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":42.45,"volume":105350,"average_price":45.84,"oi":221725.0,"net_change":-3.0,"total_buy_quantity":148225.0,"total_sell_quantity":183750.0,"lower_circuit_limit":17.2,"upper_circuit_limit":73.7,"last_trade_time":"1757930080175","oi_day_high":235200.0,"oi_day_low":221725.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":15.1,"high":17.2,"low":12.2,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.4,"orders":2},{"quantity":1500,"price":12.35,"orders":3},{"quantity":3500,"price":12.3,"orders":7},{"quantity":2000,"price":12.25,"orders":4},{"quantity":4500,"price":12.2,"orders":4}],"sell":[{"quantity":1000,"price":12.55,"orders":2},{"quantity":4500,"price":12.6,"orders":5},{"quantity":5000,"price":12.65,"orders":6},{"quantity":2000,"price":12.7,"orders":4},{"quantity":4000,"price":12.75,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":12.35,"volume":3648500,"average_price":14.17,"oi":2119000.0,"net_change":-2.75,"total_buy_quantity":265000.0,"total_sell_quantity":201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1757930394964","oi_day_high":2221500.0,"oi_day_low":1984500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":249600,"price":0.15,"orders":12},{"quantity":582400,"price":0.1,"orders":14},{"quantity":358400,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":166400,"price":0.2,"orders":14},{"quantity":32000,"price":0.25,"orders":5},{"quantity":19200,"price":0.3,"orders":1},{"quantity":19200,"price":0.35,"orders":1},{"quantity":19200,"price":0.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.15,"volume":1484800,"average_price":0.2,"oi":2304000.0,"net_change":-0.2,"total_buy_quantity":1190400.0,"total_sell_quantity":1081600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1757930353604","oi_day_high":2316800.0,"oi_day_low":1913600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":23.65,"high":28.15,"low":22.0,"close":29.8},"depth":{"buy":[{"quantity":750,"price":26.1,"orders":2},{"quantity":375,"price":26.05,"orders":1},{"quantity":375,"price":25.9,"orders":1},{"quantity":375,"price":25.8,"orders":1},{"quantity":375,"price":24.7,"orders":1}],"sell":[{"quantity":375,"price":26.55,"orders":1},{"quantity":375,"price":27.4,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":375,"price":27.55,"orders":1},{"quantity":375,"price":27.65,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":29.8,"volume":197625,"average_price":25.03,"oi":178500.0,"net_change":7.05,"total_buy_quantity":193125.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.6,"last_trade_time":"1757930397485","oi_day_high":188250.0,"oi_day_low":176625.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":284.95,"high":284.95,"low":284.95,"close":284.95},"depth":{"buy":[{"quantity":1050,"price":271.4,"orders":3},{"quantity":175,"price":271.35,"orders":1},{"quantity":525,"price":260.9,"orders":1},{"quantity":700,"price":247.4,"orders":1},{"quantity":1750,"price":244.35,"orders":1}],"sell":[{"quantity":875,"price":287.75,"orders":1},{"quantity":175,"price":287.8,"orders":1},{"quantity":700,"price":291.1,"orders":1},{"quantity":875,"price":293.15,"orders":1},{"quantity":1750,"price":296.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":284.95,"volume":0,"average_price":0.0,"oi":8575.0,"net_change":0.0,"total_buy_quantity":14175.0,"total_sell_quantity":17150.0,"lower_circuit_limit":36.0,"upper_circuit_limit":533.9,"last_trade_time":"1757658265000","oi_day_high":8575.0,"oi_day_low":8575.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":1350,"price":2.15,"orders":2},{"quantity":4725,"price":2.1,"orders":5},{"quantity":3375,"price":2.05,"orders":3},{"quantity":7425,"price":2.0,"orders":5},{"quantity":1350,"price":1.95,"orders":2}],"sell":[{"quantity":675,"price":2.25,"orders":1},{"quantity":675,"price":2.3,"orders":1},{"quantity":675,"price":2.35,"orders":1},{"quantity":2025,"price":2.4,"orders":3},{"quantity":1350,"price":2.45,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":2.2,"volume":151200,"average_price":2.48,"oi":198450.0,"net_change":-0.6,"total_buy_quantity":429300.0,"total_sell_quantity":155925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757930390523","oi_day_high":212625.0,"oi_day_low":197775.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":8.95,"high":9.5,"low":5.95,"close":7.5},"depth":{"buy":[{"quantity":900,"price":7.5,"orders":1},{"quantity":900,"price":7.45,"orders":1},{"quantity":900,"price":7.35,"orders":1},{"quantity":900,"price":7.3,"orders":1},{"quantity":900,"price":7.25,"orders":1}],"sell":[{"quantity":900,"price":7.75,"orders":1},{"quantity":900,"price":7.8,"orders":1},{"quantity":900,"price":7.95,"orders":1},{"quantity":900,"price":8.05,"orders":1},{"quantity":3600,"price":8.15,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":7.5,"volume":99900,"average_price":8.06,"oi":207900.0,"net_change":-1.8,"total_buy_quantity":211500.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1757930173700","oi_day_high":208800.0,"oi_day_low":201600.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":3.35,"high":3.4,"low":2.55,"close":2.95},"depth":{"buy":[{"quantity":1500,"price":2.9,"orders":1},{"quantity":12000,"price":2.85,"orders":5},{"quantity":16500,"price":2.8,"orders":7},{"quantity":4500,"price":2.75,"orders":2},{"quantity":4500,"price":2.7,"orders":2}],"sell":[{"quantity":7500,"price":2.95,"orders":5},{"quantity":15000,"price":3.0,"orders":10},{"quantity":19500,"price":3.05,"orders":10},{"quantity":16500,"price":3.1,"orders":8},{"quantity":19500,"price":3.15,"orders":11}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":2.95,"volume":2503500,"average_price":2.96,"oi":2446500.0,"net_change":-0.4,"total_buy_quantity":574500.0,"total_sell_quantity":469500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757930394373","oi_day_high":2566500.0,"oi_day_low":2394000.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":3.8,"high":4.2,"low":2.9,"close":3.5},"depth":{"buy":[{"quantity":425,"price":3.35,"orders":1},{"quantity":850,"price":3.3,"orders":1},{"quantity":425,"price":3.25,"orders":1},{"quantity":1700,"price":3.2,"orders":1},{"quantity":2550,"price":3.15,"orders":1}],"sell":[{"quantity":425,"price":3.5,"orders":1},{"quantity":1275,"price":3.6,"orders":2},{"quantity":2975,"price":3.65,"orders":4},{"quantity":1275,"price":3.7,"orders":3},{"quantity":1275,"price":3.75,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":3.5,"volume":41225,"average_price":3.68,"oi":142800.0,"net_change":-0.65,"total_buy_quantity":125375.0,"total_sell_quantity":73525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1757930395288","oi_day_high":149175.0,"oi_day_low":141525.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":25.0,"high":30.0,"low":21.0,"close":21.5},"depth":{"buy":[{"quantity":1100,"price":21.1,"orders":2},{"quantity":550,"price":20.85,"orders":1},{"quantity":550,"price":20.8,"orders":1},{"quantity":550,"price":20.7,"orders":1},{"quantity":550,"price":20.55,"orders":1}],"sell":[{"quantity":1100,"price":21.5,"orders":2},{"quantity":550,"price":21.65,"orders":1},{"quantity":550,"price":21.7,"orders":1},{"quantity":550,"price":21.95,"orders":1},{"quantity":550,"price":23.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":21.5,"volume":97350,"average_price":24.29,"oi":80850.0,"net_change":-11.05,"total_buy_quantity":184250.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.55,"last_trade_time":"1757930299007","oi_day_high":80850.0,"oi_day_low":62150.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":169.05,"high":259.05,"low":134.0,"close":148.85},"depth":{"buy":[{"quantity":75,"price":149.35,"orders":1},{"quantity":75,"price":149.3,"orders":1},{"quantity":75,"price":148.1,"orders":1},{"quantity":75,"price":146.4,"orders":1},{"quantity":75,"price":146.15,"orders":1}],"sell":[{"quantity":75,"price":153.85,"orders":1},{"quantity":75,"price":153.9,"orders":1},{"quantity":75,"price":154.7,"orders":1},{"quantity":75,"price":154.85,"orders":1},{"quantity":150,"price":154.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":148.85,"volume":84000,"average_price":186.3,"oi":47550.0,"net_change":-41.45,"total_buy_quantity":17025.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.25,"last_trade_time":"1757930358460","oi_day_high":49125.0,"oi_day_low":45075.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":16000,"price":0.3,"orders":1},{"quantity":1200000,"price":0.25,"orders":16},{"quantity":1008000,"price":0.2,"orders":12},{"quantity":1256000,"price":0.15,"orders":10},{"quantity":624000,"price":0.1,"orders":7}],"sell":[{"quantity":376000,"price":0.35,"orders":13},{"quantity":304000,"price":0.4,"orders":5},{"quantity":280000,"price":0.45,"orders":3},{"quantity":280000,"price":0.5,"orders":3},{"quantity":280000,"price":0.55,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.3,"volume":1336000,"average_price":0.31,"oi":2032000.0,"net_change":-0.05,"total_buy_quantity":4688000.0,"total_sell_quantity":2720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1757930288186","oi_day_high":2168000.0,"oi_day_low":2032000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":43.05,"high":43.05,"low":25.8,"close":30.4},"depth":{"buy":[{"quantity":250,"price":29.65,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":29.4,"orders":1},{"quantity":250,"price":29.35,"orders":1},{"quantity":500,"price":29.25,"orders":2}],"sell":[{"quantity":250,"price":30.4,"orders":1},{"quantity":250,"price":30.45,"orders":1},{"quantity":500,"price":30.9,"orders":1},{"quantity":250,"price":31.0,"orders":1},{"quantity":250,"price":31.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":30.4,"volume":202250,"average_price":32.02,"oi":116250.0,"net_change":-16.55,"total_buy_quantity":70500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.9,"last_trade_time":"1757930370075","oi_day_high":118000.0,"oi_day_low":89250.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":59.95,"high":66.35,"low":58.0,"close":58.25},"depth":{"buy":[{"quantity":1400,"price":58.45,"orders":1},{"quantity":1400,"price":58.4,"orders":1},{"quantity":1400,"price":58.35,"orders":1},{"quantity":1400,"price":58.25,"orders":1},{"quantity":1400,"price":57.75,"orders":1}],"sell":[{"quantity":1400,"price":58.9,"orders":1},{"quantity":1400,"price":58.95,"orders":1},{"quantity":1400,"price":59.0,"orders":1},{"quantity":1400,"price":59.1,"orders":1},{"quantity":1400,"price":59.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":58.25,"volume":196000,"average_price":59.74,"oi":380800.0,"net_change":-4.6,"total_buy_quantity":142800.0,"total_sell_quantity":180600.0,"lower_circuit_limit":26.65,"upper_circuit_limit":99.05,"last_trade_time":"1757929304745","oi_day_high":404600.0,"oi_day_low":380800.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":356.3,"high":356.3,"low":325.85,"close":340.0},"depth":{"buy":[{"quantity":175,"price":338.4,"orders":1},{"quantity":175,"price":338.35,"orders":1},{"quantity":175,"price":338.3,"orders":1},{"quantity":175,"price":338.0,"orders":1},{"quantity":175,"price":337.55,"orders":1}],"sell":[{"quantity":175,"price":340.9,"orders":1},{"quantity":175,"price":340.95,"orders":1},{"quantity":175,"price":344.05,"orders":1},{"quantity":175,"price":344.1,"orders":1},{"quantity":175,"price":344.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":340.0,"volume":11375,"average_price":339.87,"oi":43400.0,"net_change":-1.5,"total_buy_quantity":19425.0,"total_sell_quantity":16450.0,"lower_circuit_limit":101.6,"upper_circuit_limit":581.4,"last_trade_time":"1757930056783","oi_day_high":49350.0,"oi_day_low":43400.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":141.0,"high":168.6,"low":94.25,"close":114.8},"depth":{"buy":[{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":113.95,"orders":1},{"quantity":300,"price":112.95,"orders":2},{"quantity":750,"price":112.1,"orders":1},{"quantity":450,"price":104.8,"orders":1}],"sell":[{"quantity":150,"price":116.05,"orders":1},{"quantity":150,"price":116.15,"orders":1},{"quantity":150,"price":118.45,"orders":1},{"quantity":150,"price":118.5,"orders":1},{"quantity":450,"price":121.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":114.8,"volume":85200,"average_price":107.39,"oi":88200.0,"net_change":-43.85,"total_buy_quantity":13800.0,"total_sell_quantity":17100.0,"lower_circuit_limit":18.75,"upper_circuit_limit":298.55,"last_trade_time":"1757930384139","oi_day_high":94650.0,"oi_day_low":84300.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":144000,"price":0.4,"orders":7},{"quantity":760000,"price":0.35,"orders":12},{"quantity":800000,"price":0.3,"orders":12},{"quantity":808000,"price":0.25,"orders":11},{"quantity":824000,"price":0.2,"orders":8}],"sell":[{"quantity":40000,"price":0.45,"orders":5},{"quantity":160000,"price":0.5,"orders":15},{"quantity":104000,"price":0.55,"orders":6},{"quantity":72000,"price":0.6,"orders":5},{"quantity":24000,"price":0.65,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.4,"volume":3456000,"average_price":0.45,"oi":1.164E7,"net_change":-0.45,"total_buy_quantity":4440000.0,"total_sell_quantity":1528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757930342573","oi_day_high":1.1808E7,"oi_day_low":1.1432E7},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":26.4,"high":34.3,"low":23.0,"close":23.95},"depth":{"buy":[{"quantity":150,"price":23.15,"orders":1},{"quantity":600,"price":23.0,"orders":3},{"quantity":150,"price":22.65,"orders":1},{"quantity":150,"price":22.6,"orders":1},{"quantity":150,"price":22.4,"orders":1}],"sell":[{"quantity":150,"price":23.75,"orders":1},{"quantity":150,"price":23.9,"orders":1},{"quantity":150,"price":23.95,"orders":1},{"quantity":150,"price":24.0,"orders":1},{"quantity":150,"price":25.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":23.95,"volume":89850,"average_price":26.71,"oi":75450.0,"net_change":-7.4,"total_buy_quantity":41100.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.35,"last_trade_time":"1757930354744","oi_day_high":80850.0,"oi_day_low":74100.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":2.7,"high":3.05,"low":2.0,"close":2.0},"depth":{"buy":[{"quantity":3000,"price":2.0,"orders":2},{"quantity":1000,"price":1.9,"orders":1},{"quantity":1500,"price":1.85,"orders":2},{"quantity":1000,"price":1.8,"orders":1},{"quantity":1500,"price":1.6,"orders":1}],"sell":[{"quantity":2000,"price":2.1,"orders":4},{"quantity":500,"price":2.15,"orders":1},{"quantity":500,"price":2.2,"orders":1},{"quantity":1000,"price":2.25,"orders":2},{"quantity":1000,"price":2.3,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":2.0,"volume":80500,"average_price":2.3,"oi":790000.0,"net_change":-0.9,"total_buy_quantity":206500.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1757930340007","oi_day_high":791500.0,"oi_day_low":788500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":35.85,"high":45.3,"low":34.8,"close":45.25},"depth":{"buy":[{"quantity":1000,"price":44.55,"orders":1},{"quantity":1000,"price":44.5,"orders":1},{"quantity":1000,"price":44.45,"orders":1},{"quantity":1000,"price":44.35,"orders":1},{"quantity":1000,"price":43.8,"orders":1}],"sell":[{"quantity":1000,"price":45.5,"orders":1},{"quantity":2000,"price":45.55,"orders":2},{"quantity":1000,"price":45.6,"orders":1},{"quantity":1000,"price":46.9,"orders":1},{"quantity":2000,"price":46.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":45.25,"volume":13000,"average_price":42.1,"oi":24000.0,"net_change":8.35,"total_buy_quantity":105000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":8.85,"upper_circuit_limit":64.95,"last_trade_time":"1757930391969","oi_day_high":35000.0,"oi_day_low":24000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":10.0,"high":11.1,"low":6.95,"close":8.6},"depth":{"buy":[{"quantity":900,"price":8.15,"orders":2},{"quantity":450,"price":8.1,"orders":1},{"quantity":450,"price":8.05,"orders":1},{"quantity":450,"price":7.8,"orders":1},{"quantity":450,"price":7.7,"orders":1}],"sell":[{"quantity":450,"price":8.75,"orders":1},{"quantity":450,"price":8.8,"orders":1},{"quantity":450,"price":8.9,"orders":1},{"quantity":450,"price":8.95,"orders":1},{"quantity":450,"price":9.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":8.6,"volume":44550,"average_price":8.44,"oi":115650.0,"net_change":-0.8,"total_buy_quantity":98100.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1757930360578","oi_day_high":115650.0,"oi_day_low":104850.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":136.0,"high":166.55,"low":119.8,"close":159.4},"depth":{"buy":[{"quantity":325,"price":158.35,"orders":1},{"quantity":650,"price":158.3,"orders":2},{"quantity":650,"price":158.25,"orders":2},{"quantity":325,"price":158.2,"orders":1},{"quantity":650,"price":158.05,"orders":2}],"sell":[{"quantity":650,"price":160.0,"orders":2},{"quantity":650,"price":160.05,"orders":2},{"quantity":325,"price":161.15,"orders":1},{"quantity":325,"price":161.3,"orders":1},{"quantity":650,"price":162.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":159.4,"volume":70525,"average_price":144.73,"oi":94900.0,"net_change":28.2,"total_buy_quantity":42900.0,"total_sell_quantity":43875.0,"lower_circuit_limit":26.75,"upper_circuit_limit":235.65,"last_trade_time":"1757930374747","oi_day_high":104975.0,"oi_day_low":94900.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":48825,"price":0.5,"orders":5},{"quantity":34875,"price":0.45,"orders":4},{"quantity":230175,"price":0.4,"orders":7},{"quantity":237150,"price":0.35,"orders":5},{"quantity":265050,"price":0.3,"orders":8}],"sell":[{"quantity":27900,"price":0.55,"orders":3},{"quantity":48825,"price":0.6,"orders":5},{"quantity":41850,"price":0.65,"orders":4},{"quantity":55800,"price":0.7,"orders":7},{"quantity":34875,"price":0.75,"orders":5}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.5,"volume":2322675,"average_price":0.65,"oi":1667025.0,"net_change":-0.4,"total_buy_quantity":1813500.0,"total_sell_quantity":1304325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757930374554","oi_day_high":1918125.0,"oi_day_low":1667025.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":29.65,"high":48.0,"low":29.65,"close":43.0},"depth":{"buy":[{"quantity":1650,"price":43.05,"orders":2},{"quantity":825,"price":42.9,"orders":1},{"quantity":2475,"price":42.85,"orders":3},{"quantity":825,"price":42.75,"orders":1},{"quantity":825,"price":42.7,"orders":1}],"sell":[{"quantity":825,"price":43.25,"orders":1},{"quantity":825,"price":44.4,"orders":1},{"quantity":825,"price":44.45,"orders":1},{"quantity":4950,"price":44.5,"orders":2},{"quantity":2475,"price":44.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":43.0,"volume":963600,"average_price":38.6,"oi":539550.0,"net_change":14.3,"total_buy_quantity":135300.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.2,"last_trade_time":"1757930366520","oi_day_high":620400.0,"oi_day_low":539550.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":134.4,"high":197.75,"low":97.85,"close":183.7},"depth":{"buy":[{"quantity":125,"price":176.05,"orders":1},{"quantity":500,"price":176.0,"orders":1},{"quantity":125,"price":175.0,"orders":1},{"quantity":125,"price":174.05,"orders":1},{"quantity":125,"price":173.8,"orders":1}],"sell":[{"quantity":125,"price":179.6,"orders":1},{"quantity":125,"price":179.65,"orders":1},{"quantity":125,"price":182.55,"orders":1},{"quantity":250,"price":183.85,"orders":1},{"quantity":375,"price":185.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":183.7,"volume":93625,"average_price":154.39,"oi":24875.0,"net_change":53.6,"total_buy_quantity":9625.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.5,"last_trade_time":"1757930391347","oi_day_high":37125.0,"oi_day_low":24875.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":21.0,"high":27.8,"low":21.0,"close":25.35},"depth":{"buy":[{"quantity":1300,"price":25.35,"orders":1},{"quantity":2600,"price":25.25,"orders":2},{"quantity":2600,"price":25.2,"orders":2},{"quantity":1300,"price":25.1,"orders":1},{"quantity":2600,"price":25.0,"orders":2}],"sell":[{"quantity":1300,"price":25.5,"orders":1},{"quantity":1300,"price":25.6,"orders":1},{"quantity":1300,"price":25.65,"orders":1},{"quantity":1300,"price":25.75,"orders":1},{"quantity":1300,"price":25.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":25.35,"volume":351000,"average_price":25.71,"oi":718900.0,"net_change":5.25,"total_buy_quantity":235300.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1757930362796","oi_day_high":824200.0,"oi_day_low":717600.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":13.4,"high":28.5,"low":13.3,"close":23.7},"depth":{"buy":[{"quantity":250,"price":24.2,"orders":1},{"quantity":250,"price":24.15,"orders":1},{"quantity":250,"price":24.1,"orders":1},{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":23.85,"orders":1}],"sell":[{"quantity":250,"price":24.6,"orders":1},{"quantity":1250,"price":24.7,"orders":2},{"quantity":250,"price":24.8,"orders":1},{"quantity":250,"price":24.95,"orders":1},{"quantity":250,"price":25.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":23.7,"volume":472500,"average_price":23.42,"oi":120000.0,"net_change":11.15,"total_buy_quantity":172250.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757930389010","oi_day_high":132250.0,"oi_day_low":94500.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":15.0,"high":19.75,"low":15.0,"close":18.95},"depth":{"buy":[{"quantity":3100,"price":18.5,"orders":1},{"quantity":3100,"price":18.45,"orders":1},{"quantity":3100,"price":18.3,"orders":1},{"quantity":3100,"price":17.75,"orders":1},{"quantity":9300,"price":17.7,"orders":1}],"sell":[{"quantity":3100,"price":18.75,"orders":1},{"quantity":6200,"price":18.8,"orders":2},{"quantity":3100,"price":18.85,"orders":1},{"quantity":3100,"price":18.9,"orders":1},{"quantity":3100,"price":18.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":18.95,"volume":139500,"average_price":17.49,"oi":266600.0,"net_change":-1.45,"total_buy_quantity":254200.0,"total_sell_quantity":337900.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1757930220067","oi_day_high":272800.0,"oi_day_low":254200.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":14.3,"high":15.65,"low":9.0,"close":9.8},"depth":{"buy":[{"quantity":375,"price":9.55,"orders":1},{"quantity":375,"price":9.5,"orders":1},{"quantity":375,"price":9.45,"orders":1},{"quantity":375,"price":9.05,"orders":1},{"quantity":375,"price":8.75,"orders":1}],"sell":[{"quantity":375,"price":9.75,"orders":1},{"quantity":375,"price":9.9,"orders":1},{"quantity":375,"price":9.95,"orders":1},{"quantity":1875,"price":10.0,"orders":4},{"quantity":375,"price":10.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":9.8,"volume":256875,"average_price":11.56,"oi":144375.0,"net_change":-6.65,"total_buy_quantity":258375.0,"total_sell_quantity":70125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.1,"last_trade_time":"1757930340168","oi_day_high":156375.0,"oi_day_low":129750.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":3.75,"high":3.75,"low":2.4,"close":3.3},"depth":{"buy":[{"quantity":1350,"price":3.25,"orders":2},{"quantity":1350,"price":3.2,"orders":2},{"quantity":675,"price":3.15,"orders":1},{"quantity":675,"price":3.1,"orders":1},{"quantity":675,"price":3.05,"orders":1}],"sell":[{"quantity":2025,"price":3.4,"orders":3},{"quantity":2025,"price":3.45,"orders":3},{"quantity":2025,"price":3.5,"orders":3},{"quantity":1350,"price":3.55,"orders":2},{"quantity":675,"price":3.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":3.3,"volume":289575,"average_price":2.88,"oi":219375.0,"net_change":-0.75,"total_buy_quantity":246375.0,"total_sell_quantity":153225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757930293002","oi_day_high":317250.0,"oi_day_low":219375.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":18.6,"high":21.4,"low":18.6,"close":20.55},"depth":{"buy":[{"quantity":4462,"price":21.2,"orders":1},{"quantity":8924,"price":21.15,"orders":2},{"quantity":4462,"price":21.05,"orders":1},{"quantity":17848,"price":19.7,"orders":1},{"quantity":22310,"price":19.55,"orders":1}],"sell":[{"quantity":4462,"price":21.45,"orders":1},{"quantity":4462,"price":21.5,"orders":1},{"quantity":4462,"price":21.55,"orders":1},{"quantity":4462,"price":21.95,"orders":1},{"quantity":22310,"price":22.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":20.55,"volume":17848,"average_price":19.93,"oi":325726.0,"net_change":1.4,"total_buy_quantity":321264.0,"total_sell_quantity":361422.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1757924244171","oi_day_high":325726.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":35200,"price":0.75,"orders":10},{"quantity":46400,"price":0.7,"orders":10},{"quantity":49600,"price":0.65,"orders":5},{"quantity":52800,"price":0.6,"orders":7},{"quantity":48000,"price":0.55,"orders":4}],"sell":[{"quantity":75200,"price":0.8,"orders":15},{"quantity":70400,"price":0.85,"orders":14},{"quantity":76800,"price":0.9,"orders":12},{"quantity":33600,"price":0.95,"orders":9},{"quantity":48000,"price":1.0,"orders":17}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.8,"volume":1825600,"average_price":0.84,"oi":3868800.0,"net_change":-0.1,"total_buy_quantity":660800.0,"total_sell_quantity":894400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757930398351","oi_day_high":3899200.0,"oi_day_low":3798400.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":25.0,"high":25.0,"low":22.5,"close":23.95},"depth":{"buy":[{"quantity":1200,"price":23.8,"orders":1},{"quantity":1200,"price":23.75,"orders":1},{"quantity":1200,"price":23.65,"orders":1},{"quantity":1200,"price":23.55,"orders":1},{"quantity":1200,"price":23.4,"orders":1}],"sell":[{"quantity":1200,"price":24.55,"orders":1},{"quantity":2400,"price":24.6,"orders":2},{"quantity":1200,"price":24.65,"orders":1},{"quantity":1200,"price":24.95,"orders":1},{"quantity":2400,"price":25.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":23.95,"volume":14400,"average_price":23.6,"oi":55200.0,"net_change":-7.15,"total_buy_quantity":106800.0,"total_sell_quantity":73200.0,"lower_circuit_limit":7.95,"upper_circuit_limit":54.25,"last_trade_time":"1757928317921","oi_day_high":56400.0,"oi_day_low":52800.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":25.2,"high":55.0,"low":25.2,"close":54.35},"depth":{"buy":[{"quantity":450,"price":53.55,"orders":1},{"quantity":2700,"price":53.5,"orders":3},{"quantity":450,"price":53.35,"orders":1},{"quantity":900,"price":53.3,"orders":1},{"quantity":450,"price":52.05,"orders":1}],"sell":[{"quantity":900,"price":54.35,"orders":2},{"quantity":450,"price":54.9,"orders":1},{"quantity":450,"price":54.95,"orders":1},{"quantity":1350,"price":55.0,"orders":3},{"quantity":900,"price":55.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":54.35,"volume":655200,"average_price":43.46,"oi":59850.0,"net_change":23.65,"total_buy_quantity":43200.0,"total_sell_quantity":47700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1757930358631","oi_day_high":132300.0,"oi_day_low":58950.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":10.15,"high":15.0,"low":10.1,"close":13.0},"depth":{"buy":[{"quantity":10350,"price":12.95,"orders":3},{"quantity":3450,"price":12.9,"orders":1},{"quantity":6900,"price":12.85,"orders":2},{"quantity":13800,"price":12.7,"orders":1},{"quantity":13800,"price":12.6,"orders":1}],"sell":[{"quantity":10350,"price":13.15,"orders":3},{"quantity":10350,"price":13.2,"orders":3},{"quantity":3450,"price":13.25,"orders":1},{"quantity":3450,"price":13.3,"orders":1},{"quantity":24150,"price":13.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":13.0,"volume":821100,"average_price":12.78,"oi":541650.0,"net_change":4.25,"total_buy_quantity":403650.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1757930394623","oi_day_high":583050.0,"oi_day_low":472650.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":12.85,"high":13.6,"low":11.2,"close":11.2},"depth":{"buy":[{"quantity":4250,"price":11.7,"orders":1},{"quantity":4250,"price":11.65,"orders":1},{"quantity":4250,"price":11.55,"orders":1},{"quantity":4250,"price":11.45,"orders":1},{"quantity":12750,"price":11.35,"orders":1}],"sell":[{"quantity":4250,"price":11.85,"orders":1},{"quantity":4250,"price":11.9,"orders":1},{"quantity":4250,"price":11.95,"orders":1},{"quantity":17000,"price":12.1,"orders":1},{"quantity":42500,"price":12.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":11.2,"volume":42500,"average_price":12.51,"oi":301750.0,"net_change":1.7,"total_buy_quantity":437750.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1757924308651","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":225.55,"high":269.15,"low":176.4,"close":208.0},"depth":{"buy":[{"quantity":75,"price":205.3,"orders":1},{"quantity":75,"price":205.2,"orders":1},{"quantity":75,"price":195.05,"orders":1},{"quantity":75,"price":195.0,"orders":1},{"quantity":75,"price":183.5,"orders":1}],"sell":[{"quantity":75,"price":212.4,"orders":1},{"quantity":75,"price":212.95,"orders":1},{"quantity":75,"price":213.0,"orders":1},{"quantity":75,"price":214.1,"orders":1},{"quantity":75,"price":214.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":208.0,"volume":38325,"average_price":224.19,"oi":37650.0,"net_change":-12.9,"total_buy_quantity":3825.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":493.6,"last_trade_time":"1757930370163","oi_day_high":38400.0,"oi_day_low":35475.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":15.95,"high":16.5,"low":11.9,"close":14.2},"depth":{"buy":[{"quantity":1850,"price":13.7,"orders":2},{"quantity":925,"price":13.65,"orders":1},{"quantity":925,"price":13.55,"orders":1},{"quantity":925,"price":13.5,"orders":1},{"quantity":925,"price":13.4,"orders":1}],"sell":[{"quantity":925,"price":14.0,"orders":1},{"quantity":925,"price":14.05,"orders":1},{"quantity":925,"price":14.1,"orders":1},{"quantity":1850,"price":14.2,"orders":2},{"quantity":925,"price":14.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":14.2,"volume":162800,"average_price":13.96,"oi":254375.0,"net_change":-1.15,"total_buy_quantity":89725.0,"total_sell_quantity":124875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1757930371257","oi_day_high":266400.0,"oi_day_low":214600.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":7.4,"high":8.0,"low":5.8,"close":6.3},"depth":{"buy":[{"quantity":400,"price":6.2,"orders":1},{"quantity":400,"price":6.15,"orders":1},{"quantity":800,"price":6.1,"orders":2},{"quantity":400,"price":6.0,"orders":1},{"quantity":800,"price":5.75,"orders":1}],"sell":[{"quantity":800,"price":6.45,"orders":2},{"quantity":400,"price":6.55,"orders":1},{"quantity":400,"price":6.6,"orders":1},{"quantity":400,"price":6.65,"orders":1},{"quantity":400,"price":6.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":6.3,"volume":34400,"average_price":6.77,"oi":42800.0,"net_change":-1.15,"total_buy_quantity":142000.0,"total_sell_quantity":87600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1757930344154","oi_day_high":45600.0,"oi_day_low":36000.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":85.4,"high":89.05,"low":81.0,"close":89.0},"depth":{"buy":[{"quantity":1250,"price":87.05,"orders":2},{"quantity":625,"price":87.0,"orders":1},{"quantity":625,"price":84.9,"orders":1},{"quantity":625,"price":84.85,"orders":1},{"quantity":625,"price":83.7,"orders":1}],"sell":[{"quantity":625,"price":91.55,"orders":1},{"quantity":625,"price":91.6,"orders":1},{"quantity":1250,"price":91.7,"orders":2},{"quantity":625,"price":92.5,"orders":1},{"quantity":2500,"price":92.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":89.0,"volume":11250,"average_price":85.66,"oi":91250.0,"net_change":6.7,"total_buy_quantity":70000.0,"total_sell_quantity":53125.0,"lower_circuit_limit":12.6,"upper_circuit_limit":152.0,"last_trade_time":"1757930360231","oi_day_high":96875.0,"oi_day_low":91250.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":8.35,"high":10.05,"low":8.25,"close":9.3},"depth":{"buy":[{"quantity":2925,"price":9.4,"orders":1},{"quantity":2925,"price":9.35,"orders":1},{"quantity":2925,"price":9.3,"orders":1},{"quantity":5850,"price":9.25,"orders":2},{"quantity":26325,"price":9.2,"orders":2}],"sell":[{"quantity":2925,"price":9.5,"orders":1},{"quantity":5850,"price":9.55,"orders":2},{"quantity":2925,"price":9.6,"orders":1},{"quantity":5850,"price":9.65,"orders":2},{"quantity":17550,"price":9.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":9.3,"volume":172575,"average_price":8.97,"oi":327600.0,"net_change":0.9,"total_buy_quantity":435825.0,"total_sell_quantity":497250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1757930386420","oi_day_high":336375.0,"oi_day_low":318825.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":3.2,"high":3.3,"low":2.2,"close":2.6},"depth":{"buy":[{"quantity":2700,"price":2.55,"orders":3},{"quantity":900,"price":2.5,"orders":1},{"quantity":3600,"price":2.45,"orders":4},{"quantity":1800,"price":2.4,"orders":2},{"quantity":3600,"price":2.35,"orders":3}],"sell":[{"quantity":1800,"price":2.75,"orders":2},{"quantity":1800,"price":2.8,"orders":2},{"quantity":1800,"price":2.85,"orders":2},{"quantity":1800,"price":2.9,"orders":2},{"quantity":1800,"price":2.95,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":2.6,"volume":68400,"average_price":2.66,"oi":147600.0,"net_change":-0.05,"total_buy_quantity":130500.0,"total_sell_quantity":155700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757930008003","oi_day_high":151200.0,"oi_day_low":134100.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":4.15,"high":4.15,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":8000,"price":3.1,"orders":7},{"quantity":7200,"price":3.05,"orders":6},{"quantity":13600,"price":3.0,"orders":8},{"quantity":24800,"price":2.95,"orders":6},{"quantity":19200,"price":2.9,"orders":7}],"sell":[{"quantity":5600,"price":3.2,"orders":7},{"quantity":8800,"price":3.25,"orders":9},{"quantity":5600,"price":3.3,"orders":4},{"quantity":10400,"price":3.35,"orders":4},{"quantity":15200,"price":3.4,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":3.2,"volume":2310400,"average_price":3.06,"oi":2671200.0,"net_change":-0.2,"total_buy_quantity":1222400.0,"total_sell_quantity":316800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1757930368628","oi_day_high":2703200.0,"oi_day_low":2604800.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":113.6,"high":116.0,"low":95.35,"close":97.85},"depth":{"buy":[{"quantity":150,"price":97.4,"orders":1},{"quantity":150,"price":97.35,"orders":1},{"quantity":150,"price":97.05,"orders":1},{"quantity":150,"price":97.0,"orders":1},{"quantity":450,"price":96.5,"orders":2}],"sell":[{"quantity":300,"price":98.7,"orders":2},{"quantity":150,"price":98.95,"orders":1},{"quantity":300,"price":99.0,"orders":2},{"quantity":300,"price":99.05,"orders":2},{"quantity":450,"price":99.1,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":97.85,"volume":490050,"average_price":105.17,"oi":395700.0,"net_change":-6.1,"total_buy_quantity":21000.0,"total_sell_quantity":47850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.05,"last_trade_time":"1757930378341","oi_day_high":410100.0,"oi_day_low":394800.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":239.95,"high":258.25,"low":175.85,"close":207.65},"depth":{"buy":[{"quantity":100,"price":207.7,"orders":2},{"quantity":50,"price":200.95,"orders":1},{"quantity":100,"price":200.9,"orders":2},{"quantity":50,"price":200.85,"orders":1},{"quantity":150,"price":199.75,"orders":2}],"sell":[{"quantity":50,"price":210.0,"orders":1},{"quantity":300,"price":210.3,"orders":1},{"quantity":300,"price":210.6,"orders":1},{"quantity":50,"price":211.05,"orders":1},{"quantity":200,"price":211.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":207.65,"volume":72650,"average_price":197.88,"oi":40450.0,"net_change":-28.5,"total_buy_quantity":7000.0,"total_sell_quantity":5750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":510.25,"last_trade_time":"1757930397000","oi_day_high":40550.0,"oi_day_low":32450.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":23.4,"high":23.65,"low":19.05,"close":21.1},"depth":{"buy":[{"quantity":1050,"price":20.85,"orders":1},{"quantity":1050,"price":20.7,"orders":1},{"quantity":1050,"price":20.65,"orders":1},{"quantity":1050,"price":20.3,"orders":1},{"quantity":1050,"price":20.25,"orders":1}],"sell":[{"quantity":2100,"price":21.15,"orders":2},{"quantity":1050,"price":21.3,"orders":1},{"quantity":1050,"price":21.35,"orders":1},{"quantity":2100,"price":21.4,"orders":2},{"quantity":1050,"price":21.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":21.1,"volume":84000,"average_price":21.17,"oi":612150.0,"net_change":-5.25,"total_buy_quantity":127050.0,"total_sell_quantity":166950.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.35,"last_trade_time":"1757930391741","oi_day_high":612150.0,"oi_day_low":580650.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":14.05,"high":14.95,"low":11.1,"close":12.75},"depth":{"buy":[{"quantity":1400,"price":12.65,"orders":1},{"quantity":42000,"price":12.6,"orders":1},{"quantity":1400,"price":12.5,"orders":1},{"quantity":1400,"price":12.45,"orders":1},{"quantity":1400,"price":12.4,"orders":1}],"sell":[{"quantity":2800,"price":12.8,"orders":2},{"quantity":2800,"price":12.85,"orders":2},{"quantity":2800,"price":12.9,"orders":2},{"quantity":2800,"price":12.95,"orders":2},{"quantity":1400,"price":13.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":12.75,"volume":217000,"average_price":12.45,"oi":394800.0,"net_change":-1.35,"total_buy_quantity":236600.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1757930378267","oi_day_high":413000.0,"oi_day_low":330400.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":45.9,"high":46.1,"low":33.55,"close":39.5},"depth":{"buy":[{"quantity":375,"price":39.1,"orders":1},{"quantity":375,"price":39.05,"orders":1},{"quantity":375,"price":38.8,"orders":1},{"quantity":375,"price":38.7,"orders":1},{"quantity":1125,"price":36.45,"orders":1}],"sell":[{"quantity":375,"price":39.9,"orders":1},{"quantity":375,"price":39.95,"orders":1},{"quantity":375,"price":40.05,"orders":1},{"quantity":375,"price":40.15,"orders":1},{"quantity":375,"price":40.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":39.5,"volume":24375,"average_price":40.17,"oi":87375.0,"net_change":-2.1,"total_buy_quantity":39750.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1757929745557","oi_day_high":88875.0,"oi_day_low":85875.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":133.55,"high":133.55,"low":133.55,"close":133.55},"depth":{"buy":[{"quantity":850,"price":127.4,"orders":2},{"quantity":1700,"price":117.7,"orders":1},{"quantity":4250,"price":113.8,"orders":1},{"quantity":2125,"price":109.45,"orders":1},{"quantity":4250,"price":96.05,"orders":1}],"sell":[{"quantity":850,"price":141.1,"orders":1},{"quantity":425,"price":141.15,"orders":1},{"quantity":2125,"price":142.0,"orders":1},{"quantity":1700,"price":142.15,"orders":1},{"quantity":4250,"price":142.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":133.55,"volume":0,"average_price":0.0,"oi":68425.0,"net_change":0.0,"total_buy_quantity":25925.0,"total_sell_quantity":30175.0,"lower_circuit_limit":45.1,"upper_circuit_limit":222.0,"last_trade_time":"1757670955000","oi_day_high":70975.0,"oi_day_low":68425.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":28.45,"high":33.0,"low":27.0,"close":29.5},"depth":{"buy":[{"quantity":5250,"price":29.55,"orders":2},{"quantity":750,"price":28.9,"orders":1},{"quantity":750,"price":28.85,"orders":1},{"quantity":750,"price":28.3,"orders":1},{"quantity":750,"price":27.7,"orders":1}],"sell":[{"quantity":2250,"price":30.05,"orders":3},{"quantity":2250,"price":30.1,"orders":3},{"quantity":6750,"price":30.15,"orders":4},{"quantity":750,"price":30.2,"orders":1},{"quantity":4500,"price":30.3,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":29.5,"volume":1279500,"average_price":30.13,"oi":1087500.0,"net_change":1.3,"total_buy_quantity":100500.0,"total_sell_quantity":296250.0,"lower_circuit_limit":3.15,"upper_circuit_limit":53.25,"last_trade_time":"1757930399741","oi_day_high":1224000.0,"oi_day_low":1087500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":40.9,"high":54.4,"low":34.0,"close":40.5},"depth":{"buy":[{"quantity":150,"price":39.05,"orders":1},{"quantity":900,"price":39.0,"orders":1},{"quantity":150,"price":38.95,"orders":1},{"quantity":150,"price":38.65,"orders":1},{"quantity":300,"price":38.6,"orders":2}],"sell":[{"quantity":150,"price":40.3,"orders":1},{"quantity":150,"price":40.35,"orders":1},{"quantity":150,"price":40.45,"orders":1},{"quantity":150,"price":40.55,"orders":1},{"quantity":150,"price":40.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":40.5,"volume":84450,"average_price":43.58,"oi":66750.0,"net_change":1.1,"total_buy_quantity":41250.0,"total_sell_quantity":25650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.2,"last_trade_time":"1757930370012","oi_day_high":80700.0,"oi_day_low":65100.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":43.45,"high":50.1,"low":39.0,"close":47.8},"depth":{"buy":[{"quantity":550,"price":47.05,"orders":1},{"quantity":550,"price":46.8,"orders":1},{"quantity":550,"price":46.7,"orders":1},{"quantity":550,"price":46.25,"orders":1},{"quantity":550,"price":46.2,"orders":1}],"sell":[{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.9,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":550,"price":48.1,"orders":1},{"quantity":550,"price":48.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":47.8,"volume":18150,"average_price":45.33,"oi":49500.0,"net_change":-1.2,"total_buy_quantity":84150.0,"total_sell_quantity":68750.0,"lower_circuit_limit":11.95,"upper_circuit_limit":86.05,"last_trade_time":"1757930222175","oi_day_high":53350.0,"oi_day_low":49500.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":6.95,"high":9.2,"low":5.8,"close":6.65},"depth":{"buy":[{"quantity":625,"price":6.65,"orders":1},{"quantity":1250,"price":6.6,"orders":2},{"quantity":1250,"price":6.55,"orders":2},{"quantity":625,"price":6.5,"orders":1},{"quantity":1875,"price":6.4,"orders":2}],"sell":[{"quantity":1250,"price":6.85,"orders":2},{"quantity":3125,"price":6.9,"orders":4},{"quantity":1875,"price":6.95,"orders":3},{"quantity":625,"price":7.2,"orders":1},{"quantity":1875,"price":8.0,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":6.65,"volume":750000,"average_price":7.56,"oi":518125.0,"net_change":1.3,"total_buy_quantity":796875.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1757930379812","oi_day_high":527500.0,"oi_day_low":488750.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":1.85,"high":1.85,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":25000,"price":1.25,"orders":5},{"quantity":30000,"price":1.2,"orders":6},{"quantity":40000,"price":1.15,"orders":7},{"quantity":25000,"price":1.1,"orders":3},{"quantity":75000,"price":1.05,"orders":3}],"sell":[{"quantity":10000,"price":1.3,"orders":2},{"quantity":60000,"price":1.35,"orders":7},{"quantity":50000,"price":1.4,"orders":8},{"quantity":65000,"price":1.45,"orders":4},{"quantity":40000,"price":1.5,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":1.3,"volume":1785000,"average_price":1.44,"oi":1540000.0,"net_change":-0.65,"total_buy_quantity":700000.0,"total_sell_quantity":1125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757930389800","oi_day_high":1630000.0,"oi_day_low":1540000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":700.0,"high":700.0,"low":700.0,"close":700.0},"depth":{"buy":[{"quantity":175,"price":678.65,"orders":1},{"quantity":175,"price":678.55,"orders":1},{"quantity":175,"price":678.45,"orders":1},{"quantity":525,"price":673.25,"orders":1},{"quantity":700,"price":669.65,"orders":1}],"sell":[{"quantity":175,"price":688.3,"orders":1},{"quantity":175,"price":688.4,"orders":1},{"quantity":175,"price":696.5,"orders":1},{"quantity":350,"price":696.55,"orders":1},{"quantity":350,"price":699.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":700.0,"volume":350,"average_price":700.0,"oi":16100.0,"net_change":-70.0,"total_buy_quantity":13125.0,"total_sell_quantity":14525.0,"lower_circuit_limit":463.95,"upper_circuit_limit":1076.05,"last_trade_time":"1757921244105","oi_day_high":16100.0,"oi_day_low":16100.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":355.15,"high":385.0,"low":346.55,"close":385.0},"depth":{"buy":[{"quantity":75,"price":390.8,"orders":1},{"quantity":75,"price":390.75,"orders":1},{"quantity":75,"price":390.7,"orders":1},{"quantity":75,"price":390.65,"orders":1},{"quantity":225,"price":387.2,"orders":2}],"sell":[{"quantity":75,"price":397.35,"orders":1},{"quantity":75,"price":397.4,"orders":1},{"quantity":75,"price":397.45,"orders":1},{"quantity":75,"price":397.5,"orders":1},{"quantity":75,"price":397.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":385.0,"volume":2775,"average_price":361.73,"oi":38700.0,"net_change":2.25,"total_buy_quantity":9450.0,"total_sell_quantity":9375.0,"lower_circuit_limit":61.2,"upper_circuit_limit":704.3,"last_trade_time":"1757929223217","oi_day_high":39750.0,"oi_day_low":38625.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":6.0,"high":7.85,"low":5.15,"close":5.15},"depth":{"buy":[{"quantity":200,"price":5.25,"orders":1},{"quantity":200,"price":5.2,"orders":1},{"quantity":200,"price":5.0,"orders":1},{"quantity":200,"price":4.85,"orders":1},{"quantity":200,"price":3.8,"orders":1}],"sell":[{"quantity":200,"price":6.45,"orders":1},{"quantity":400,"price":6.5,"orders":2},{"quantity":3600,"price":6.55,"orders":1},{"quantity":200,"price":10.15,"orders":1},{"quantity":8000,"price":10.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":5.15,"volume":13400,"average_price":6.23,"oi":18800.0,"net_change":-5.65,"total_buy_quantity":52000.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1757926707748","oi_day_high":20400.0,"oi_day_low":17000.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":14.7,"high":21.2,"low":14.7,"close":19.5},"depth":{"buy":[{"quantity":2775,"price":19.6,"orders":1},{"quantity":2775,"price":19.55,"orders":1},{"quantity":2775,"price":19.5,"orders":1},{"quantity":5550,"price":19.45,"orders":2},{"quantity":5550,"price":19.3,"orders":1}],"sell":[{"quantity":2775,"price":19.8,"orders":1},{"quantity":5550,"price":19.85,"orders":2},{"quantity":2775,"price":19.9,"orders":1},{"quantity":13875,"price":20.05,"orders":1},{"quantity":19425,"price":20.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":19.5,"volume":208125,"average_price":19.36,"oi":205350.0,"net_change":5.7,"total_buy_quantity":285825.0,"total_sell_quantity":344100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1757930140005","oi_day_high":233100.0,"oi_day_low":205350.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":728.0,"high":728.0,"low":728.0,"close":728.0},"depth":{"buy":[{"quantity":75,"price":528.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":728.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":728.0,"volume":0,"average_price":0.0,"oi":9075.0,"net_change":0.0,"total_buy_quantity":75.0,"total_sell_quantity":75.0,"lower_circuit_limit":251.1,"upper_circuit_limit":1204.9,"last_trade_time":"1757668475000","oi_day_high":9075.0,"oi_day_low":9075.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":59.9,"high":63.1,"low":56.3,"close":61.15},"depth":{"buy":[{"quantity":625,"price":60.55,"orders":1},{"quantity":625,"price":60.5,"orders":1},{"quantity":625,"price":60.45,"orders":1},{"quantity":625,"price":60.2,"orders":1},{"quantity":625,"price":60.15,"orders":1}],"sell":[{"quantity":625,"price":60.9,"orders":1},{"quantity":625,"price":60.95,"orders":1},{"quantity":1250,"price":61.0,"orders":1},{"quantity":625,"price":61.05,"orders":1},{"quantity":625,"price":61.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":61.15,"volume":140625,"average_price":59.54,"oi":543125.0,"net_change":0.85,"total_buy_quantity":61875.0,"total_sell_quantity":80000.0,"lower_circuit_limit":21.05,"upper_circuit_limit":99.55,"last_trade_time":"1757930387258","oi_day_high":606875.0,"oi_day_low":543125.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":74.9,"high":78.3,"low":64.8,"close":69.4},"depth":{"buy":[{"quantity":50,"price":65.35,"orders":1},{"quantity":50,"price":65.3,"orders":1},{"quantity":50,"price":65.25,"orders":1},{"quantity":50,"price":65.15,"orders":1},{"quantity":50,"price":65.1,"orders":1}],"sell":[{"quantity":50,"price":70.2,"orders":1},{"quantity":50,"price":70.25,"orders":1},{"quantity":50,"price":71.3,"orders":1},{"quantity":50,"price":71.35,"orders":1},{"quantity":50,"price":72.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":69.4,"volume":22150,"average_price":71.61,"oi":31300.0,"net_change":-1.95,"total_buy_quantity":14500.0,"total_sell_quantity":5150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":319.1,"last_trade_time":"1757930224220","oi_day_high":32050.0,"oi_day_low":30800.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":19.3,"high":19.3,"low":17.45,"close":17.85},"depth":{"buy":[{"quantity":3800,"price":18.1,"orders":2},{"quantity":1900,"price":18.05,"orders":1},{"quantity":1900,"price":17.95,"orders":1},{"quantity":1900,"price":17.9,"orders":1},{"quantity":1900,"price":17.85,"orders":1}],"sell":[{"quantity":1900,"price":18.3,"orders":1},{"quantity":1900,"price":18.35,"orders":1},{"quantity":1900,"price":18.4,"orders":1},{"quantity":7600,"price":18.45,"orders":2},{"quantity":3800,"price":18.5,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":17.85,"volume":24700,"average_price":18.14,"oi":214700.0,"net_change":-0.85,"total_buy_quantity":222300.0,"total_sell_quantity":260300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1757929779154","oi_day_high":214700.0,"oi_day_low":199500.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":30.25,"high":43.1,"low":30.25,"close":34.85},"depth":{"buy":[{"quantity":350,"price":34.6,"orders":1},{"quantity":175,"price":34.35,"orders":1},{"quantity":175,"price":34.3,"orders":1},{"quantity":350,"price":34.25,"orders":2},{"quantity":175,"price":34.2,"orders":1}],"sell":[{"quantity":175,"price":34.9,"orders":1},{"quantity":175,"price":35.15,"orders":1},{"quantity":175,"price":35.25,"orders":1},{"quantity":175,"price":35.3,"orders":1},{"quantity":700,"price":35.35,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":34.85,"volume":1426775,"average_price":37.47,"oi":956025.0,"net_change":5.8,"total_buy_quantity":174475.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.45,"last_trade_time":"1757930395043","oi_day_high":1049475.0,"oi_day_low":956025.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":6375,"price":0.8,"orders":5},{"quantity":11475,"price":0.75,"orders":6},{"quantity":26775,"price":0.7,"orders":12},{"quantity":14025,"price":0.65,"orders":6},{"quantity":12750,"price":0.6,"orders":7}],"sell":[{"quantity":8925,"price":0.85,"orders":4},{"quantity":12750,"price":0.9,"orders":6},{"quantity":11475,"price":0.95,"orders":5},{"quantity":12750,"price":1.0,"orders":6},{"quantity":3825,"price":1.05,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":0.85,"volume":1226550,"average_price":0.82,"oi":1746750.0,"net_change":-0.5,"total_buy_quantity":461550.0,"total_sell_quantity":436050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757930376179","oi_day_high":1870425.0,"oi_day_low":1745475.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":593.6,"high":593.6,"low":532.4,"close":550.0},"depth":{"buy":[{"quantity":50,"price":549.15,"orders":1},{"quantity":50,"price":549.0,"orders":1},{"quantity":50,"price":548.9,"orders":1},{"quantity":200,"price":545.95,"orders":1},{"quantity":100,"price":545.0,"orders":1}],"sell":[{"quantity":100,"price":563.75,"orders":2},{"quantity":50,"price":563.8,"orders":1},{"quantity":50,"price":563.9,"orders":1},{"quantity":50,"price":564.0,"orders":1},{"quantity":50,"price":564.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":550.0,"volume":3550,"average_price":554.51,"oi":119300.0,"net_change":-15.35,"total_buy_quantity":3900.0,"total_sell_quantity":4900.0,"lower_circuit_limit":79.45,"upper_circuit_limit":1051.25,"last_trade_time":"1757930349378","oi_day_high":119950.0,"oi_day_low":119250.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":2.1,"high":2.15,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":2175,"price":1.8,"orders":3},{"quantity":1450,"price":1.75,"orders":2},{"quantity":1450,"price":1.7,"orders":2},{"quantity":1450,"price":1.65,"orders":2},{"quantity":1450,"price":1.6,"orders":2}],"sell":[{"quantity":3625,"price":1.95,"orders":5},{"quantity":6525,"price":2.0,"orders":9},{"quantity":2900,"price":2.05,"orders":3},{"quantity":2900,"price":2.1,"orders":3},{"quantity":2900,"price":2.15,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":2.0,"volume":269700,"average_price":1.72,"oi":213875.0,"net_change":-0.95,"total_buy_quantity":218950.0,"total_sell_quantity":134850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757930396110","oi_day_high":224025.0,"oi_day_low":209525.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":696.05,"high":755.0,"low":497.15,"close":675.8},"depth":{"buy":[{"quantity":75,"price":672.85,"orders":1},{"quantity":75,"price":667.0,"orders":1},{"quantity":75,"price":666.95,"orders":1},{"quantity":75,"price":638.95,"orders":1},{"quantity":150,"price":638.85,"orders":1}],"sell":[{"quantity":75,"price":684.95,"orders":1},{"quantity":75,"price":685.0,"orders":1},{"quantity":75,"price":697.0,"orders":1},{"quantity":150,"price":697.05,"orders":2},{"quantity":75,"price":697.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":675.8,"volume":30975,"average_price":632.53,"oi":21675.0,"net_change":21.0,"total_buy_quantity":7350.0,"total_sell_quantity":7575.0,"lower_circuit_limit":29.6,"upper_circuit_limit":1280.0,"last_trade_time":"1757930352147","oi_day_high":25875.0,"oi_day_low":21675.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":152.8,"high":179.45,"low":125.9,"close":130.05},"depth":{"buy":[{"quantity":100,"price":129.45,"orders":1},{"quantity":100,"price":129.35,"orders":1},{"quantity":100,"price":129.25,"orders":1},{"quantity":100,"price":129.1,"orders":1},{"quantity":100,"price":125.0,"orders":1}],"sell":[{"quantity":100,"price":135.55,"orders":1},{"quantity":200,"price":135.6,"orders":1},{"quantity":100,"price":136.95,"orders":1},{"quantity":100,"price":137.0,"orders":1},{"quantity":100,"price":139.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":130.05,"volume":26500,"average_price":143.2,"oi":54100.0,"net_change":-15.1,"total_buy_quantity":16600.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.45,"last_trade_time":"1757930395129","oi_day_high":55500.0,"oi_day_low":54000.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":18.35,"high":20.0,"low":16.05,"close":17.65},"depth":{"buy":[{"quantity":3300,"price":17.6,"orders":3},{"quantity":3300,"price":17.55,"orders":3},{"quantity":7700,"price":17.5,"orders":5},{"quantity":5500,"price":17.45,"orders":5},{"quantity":3300,"price":17.4,"orders":3}],"sell":[{"quantity":1100,"price":17.8,"orders":1},{"quantity":5500,"price":17.85,"orders":5},{"quantity":8800,"price":17.9,"orders":7},{"quantity":5500,"price":17.95,"orders":5},{"quantity":6600,"price":18.0,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.65,"volume":4114000,"average_price":18.14,"oi":2990900.0,"net_change":-0.5,"total_buy_quantity":1527900.0,"total_sell_quantity":372900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1757930393479","oi_day_high":3318700.0,"oi_day_low":2957900.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":45.2,"high":47.2,"low":37.9,"close":42.75},"depth":{"buy":[{"quantity":475,"price":42.0,"orders":1},{"quantity":950,"price":41.95,"orders":2},{"quantity":475,"price":41.9,"orders":1},{"quantity":475,"price":41.55,"orders":1},{"quantity":950,"price":41.5,"orders":2}],"sell":[{"quantity":475,"price":42.55,"orders":1},{"quantity":475,"price":42.6,"orders":1},{"quantity":475,"price":42.65,"orders":1},{"quantity":475,"price":42.75,"orders":1},{"quantity":950,"price":42.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":42.75,"volume":343425,"average_price":41.7,"oi":290700.0,"net_change":-0.4,"total_buy_quantity":94525.0,"total_sell_quantity":80750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.25,"last_trade_time":"1757930365533","oi_day_high":297825.0,"oi_day_low":269800.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":8.0,"high":8.75,"low":6.65,"close":8.35},"depth":{"buy":[{"quantity":4425,"price":8.3,"orders":1},{"quantity":4425,"price":8.25,"orders":1},{"quantity":22125,"price":8.2,"orders":3},{"quantity":26550,"price":8.15,"orders":1},{"quantity":39825,"price":8.0,"orders":2}],"sell":[{"quantity":4425,"price":8.4,"orders":1},{"quantity":4425,"price":8.45,"orders":1},{"quantity":22125,"price":8.5,"orders":4},{"quantity":35400,"price":8.6,"orders":1},{"quantity":35400,"price":8.7,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":8.35,"volume":278775,"average_price":7.38,"oi":469050.0,"net_change":0.85,"total_buy_quantity":526575.0,"total_sell_quantity":685875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757930190020","oi_day_high":491175.0,"oi_day_low":455775.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":47.5,"high":54.45,"low":32.9,"close":32.95},"depth":{"buy":[{"quantity":275,"price":33.5,"orders":1},{"quantity":550,"price":33.45,"orders":2},{"quantity":275,"price":33.4,"orders":1},{"quantity":275,"price":33.2,"orders":1},{"quantity":275,"price":33.15,"orders":1}],"sell":[{"quantity":275,"price":34.5,"orders":1},{"quantity":275,"price":34.55,"orders":1},{"quantity":275,"price":34.65,"orders":1},{"quantity":275,"price":34.7,"orders":1},{"quantity":275,"price":35.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":32.95,"volume":171875,"average_price":43.3,"oi":117425.0,"net_change":-14.75,"total_buy_quantity":40425.0,"total_sell_quantity":48950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.7,"last_trade_time":"1757930248842","oi_day_high":118250.0,"oi_day_low":41525.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.95,"high":8.95,"low":8.95,"close":8.95},"depth":{"buy":[{"quantity":13500,"price":7.6,"orders":1},{"quantity":54000,"price":7.35,"orders":1},{"quantity":135000,"price":7.15,"orders":1},{"quantity":67500,"price":6.5,"orders":1},{"quantity":405000,"price":6.3,"orders":1}],"sell":[{"quantity":13500,"price":8.2,"orders":1},{"quantity":256500,"price":8.25,"orders":3},{"quantity":135000,"price":8.3,"orders":1},{"quantity":405000,"price":10.0,"orders":1},{"quantity":13500,"price":10.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.95,"volume":0,"average_price":0.0,"oi":486000.0,"net_change":-0.05,"total_buy_quantity":810000.0,"total_sell_quantity":1066500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1757670420000","oi_day_high":513000.0,"oi_day_low":486000.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":630.1,"high":699.95,"low":630.1,"close":699.95},"depth":{"buy":[{"quantity":25,"price":676.6,"orders":1},{"quantity":25,"price":676.55,"orders":1},{"quantity":25,"price":676.5,"orders":1},{"quantity":25,"price":675.75,"orders":1},{"quantity":25,"price":675.45,"orders":1}],"sell":[{"quantity":50,"price":700.0,"orders":2},{"quantity":25,"price":729.15,"orders":1},{"quantity":50,"price":736.15,"orders":2},{"quantity":100,"price":744.4,"orders":1},{"quantity":50,"price":750.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":699.95,"volume":100,"average_price":675.01,"oi":1050.0,"net_change":141.05,"total_buy_quantity":2050.0,"total_sell_quantity":1575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1180.45,"last_trade_time":"1757930385544","oi_day_high":1075.0,"oi_day_low":1050.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":65.05,"high":77.8,"low":52.15,"close":67.5},"depth":{"buy":[{"quantity":125,"price":65.95,"orders":1},{"quantity":250,"price":65.85,"orders":2},{"quantity":125,"price":65.8,"orders":1},{"quantity":250,"price":65.7,"orders":2},{"quantity":375,"price":65.55,"orders":1}],"sell":[{"quantity":125,"price":68.4,"orders":1},{"quantity":125,"price":68.5,"orders":1},{"quantity":125,"price":68.6,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":500,"price":71.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":67.5,"volume":90375,"average_price":65.24,"oi":64875.0,"net_change":-15.65,"total_buy_quantity":36375.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.85,"last_trade_time":"1757930377658","oi_day_high":65000.0,"oi_day_low":58250.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":50.25,"high":52.7,"low":45.85,"close":52.0},"depth":{"buy":[{"quantity":325,"price":51.45,"orders":1},{"quantity":325,"price":51.35,"orders":1},{"quantity":1300,"price":45.3,"orders":2},{"quantity":975,"price":45.05,"orders":1},{"quantity":975,"price":44.85,"orders":1}],"sell":[{"quantity":325,"price":53.35,"orders":1},{"quantity":325,"price":53.4,"orders":1},{"quantity":325,"price":53.95,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":975,"price":56.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":52.0,"volume":20475,"average_price":50.21,"oi":19175.0,"net_change":3.5,"total_buy_quantity":24700.0,"total_sell_quantity":23725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.25,"last_trade_time":"1757929989627","oi_day_high":21775.0,"oi_day_low":18525.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.4,"close":3.05},"depth":{"buy":[{"quantity":1300,"price":2.85,"orders":2},{"quantity":1300,"price":2.8,"orders":2},{"quantity":1300,"price":2.75,"orders":2},{"quantity":5200,"price":2.7,"orders":4},{"quantity":6500,"price":2.65,"orders":3}],"sell":[{"quantity":3250,"price":3.0,"orders":5},{"quantity":2600,"price":3.05,"orders":4},{"quantity":2600,"price":3.1,"orders":4},{"quantity":1300,"price":3.15,"orders":2},{"quantity":1300,"price":3.2,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":3.05,"volume":180050,"average_price":3.17,"oi":123500.0,"net_change":-2.0,"total_buy_quantity":152750.0,"total_sell_quantity":172900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1757930004821","oi_day_high":123500.0,"oi_day_low":108550.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":40158,"price":0.45,"orders":7},{"quantity":26772,"price":0.4,"orders":5},{"quantity":62468,"price":0.35,"orders":6},{"quantity":142784,"price":0.3,"orders":7},{"quantity":129398,"price":0.25,"orders":5}],"sell":[{"quantity":17848,"price":0.55,"orders":2},{"quantity":53544,"price":0.6,"orders":7},{"quantity":17848,"price":0.65,"orders":4},{"quantity":13386,"price":0.7,"orders":3},{"quantity":8924,"price":0.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.5,"volume":120474,"average_price":0.57,"oi":486358.0,"net_change":-0.2,"total_buy_quantity":780850.0,"total_sell_quantity":562212.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1757928876841","oi_day_high":486358.0,"oi_day_low":472972.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.85,"high":4.85,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":18550,"price":4.2,"orders":2},{"quantity":37100,"price":4.15,"orders":4},{"quantity":27825,"price":4.1,"orders":3},{"quantity":18550,"price":4.05,"orders":2},{"quantity":18550,"price":4.0,"orders":2}],"sell":[{"quantity":18550,"price":4.25,"orders":2},{"quantity":9275,"price":4.3,"orders":1},{"quantity":9275,"price":4.35,"orders":1},{"quantity":9275,"price":4.4,"orders":1},{"quantity":37100,"price":4.45,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.2,"volume":120575,"average_price":4.49,"oi":1799350.0,"net_change":-0.45,"total_buy_quantity":936775.0,"total_sell_quantity":1122275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757930316820","oi_day_high":1799350.0,"oi_day_low":1790075.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":120.95,"high":127.95,"low":114.65,"close":114.65},"depth":{"buy":[{"quantity":725,"price":112.05,"orders":1},{"quantity":725,"price":112.0,"orders":1},{"quantity":725,"price":111.85,"orders":1},{"quantity":725,"price":111.8,"orders":1},{"quantity":725,"price":111.5,"orders":1}],"sell":[{"quantity":1450,"price":115.55,"orders":2},{"quantity":725,"price":115.6,"orders":1},{"quantity":725,"price":115.7,"orders":1},{"quantity":725,"price":115.85,"orders":1},{"quantity":725,"price":116.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":114.65,"volume":14500,"average_price":119.68,"oi":50025.0,"net_change":21.5,"total_buy_quantity":57275.0,"total_sell_quantity":54375.0,"lower_circuit_limit":25.6,"upper_circuit_limit":160.7,"last_trade_time":"1757923988056","oi_day_high":50750.0,"oi_day_low":45675.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":54.5,"high":71.25,"low":52.2,"close":69.05},"depth":{"buy":[{"quantity":375,"price":69.05,"orders":1},{"quantity":375,"price":68.7,"orders":1},{"quantity":375,"price":67.75,"orders":1},{"quantity":375,"price":67.7,"orders":1},{"quantity":375,"price":66.85,"orders":1}],"sell":[{"quantity":375,"price":70.15,"orders":1},{"quantity":375,"price":70.2,"orders":1},{"quantity":375,"price":70.25,"orders":1},{"quantity":375,"price":70.35,"orders":1},{"quantity":375,"price":71.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":69.05,"volume":38625,"average_price":63.45,"oi":60000.0,"net_change":17.15,"total_buy_quantity":65250.0,"total_sell_quantity":26625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.9,"last_trade_time":"1757930366386","oi_day_high":66375.0,"oi_day_low":59625.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":3.5,"high":4.8,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":12600,"price":2.9,"orders":6},{"quantity":9000,"price":2.85,"orders":5},{"quantity":7200,"price":2.8,"orders":4},{"quantity":12600,"price":2.75,"orders":2},{"quantity":5400,"price":2.7,"orders":3}],"sell":[{"quantity":16200,"price":3.0,"orders":4},{"quantity":9000,"price":3.05,"orders":5},{"quantity":19800,"price":3.1,"orders":4},{"quantity":18000,"price":3.15,"orders":3},{"quantity":5400,"price":3.2,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":2.95,"volume":1110600,"average_price":3.51,"oi":783000.0,"net_change":-0.55,"total_buy_quantity":399600.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757930380033","oi_day_high":829800.0,"oi_day_low":725400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":32.0,"high":36.25,"low":29.4,"close":30.75},"depth":{"buy":[{"quantity":500,"price":30.05,"orders":1},{"quantity":500,"price":30.0,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":29.75,"orders":1},{"quantity":1500,"price":28.45,"orders":1}],"sell":[{"quantity":500,"price":30.7,"orders":1},{"quantity":500,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":2},{"quantity":1000,"price":30.85,"orders":2},{"quantity":500,"price":31.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":30.75,"volume":51500,"average_price":32.44,"oi":128000.0,"net_change":-5.1,"total_buy_quantity":36500.0,"total_sell_quantity":83500.0,"lower_circuit_limit":4.65,"upper_circuit_limit":67.05,"last_trade_time":"1757930370945","oi_day_high":129000.0,"oi_day_low":123500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":11.65,"high":15.4,"low":10.6,"close":11.5},"depth":{"buy":[{"quantity":475,"price":11.35,"orders":1},{"quantity":950,"price":11.3,"orders":2},{"quantity":1900,"price":11.25,"orders":4},{"quantity":950,"price":11.2,"orders":2},{"quantity":1425,"price":11.0,"orders":3}],"sell":[{"quantity":475,"price":11.5,"orders":1},{"quantity":1425,"price":11.55,"orders":3},{"quantity":1900,"price":11.6,"orders":4},{"quantity":1425,"price":11.65,"orders":2},{"quantity":950,"price":11.7,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":11.5,"volume":1037400,"average_price":12.58,"oi":565725.0,"net_change":-0.8,"total_buy_quantity":534850.0,"total_sell_quantity":160550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1757930396893","oi_day_high":565725.0,"oi_day_low":539125.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":62.95,"high":67.3,"low":60.0,"close":62.2},"depth":{"buy":[{"quantity":675,"price":62.0,"orders":1},{"quantity":675,"price":61.9,"orders":1},{"quantity":675,"price":61.6,"orders":1},{"quantity":13500,"price":61.1,"orders":1},{"quantity":15525,"price":61.0,"orders":3}],"sell":[{"quantity":675,"price":63.0,"orders":1},{"quantity":675,"price":64.15,"orders":1},{"quantity":1350,"price":64.2,"orders":1},{"quantity":6750,"price":65.3,"orders":1},{"quantity":4725,"price":65.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":62.2,"volume":288225,"average_price":63.65,"oi":526500.0,"net_change":6.9,"total_buy_quantity":178875.0,"total_sell_quantity":70200.0,"lower_circuit_limit":1.25,"upper_circuit_limit":109.35,"last_trade_time":"1757930340006","oi_day_high":699300.0,"oi_day_low":526500.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":201.9,"high":215.05,"low":188.8,"close":202.5},"depth":{"buy":[{"quantity":150,"price":204.3,"orders":1},{"quantity":150,"price":204.25,"orders":1},{"quantity":150,"price":204.2,"orders":1},{"quantity":150,"price":204.1,"orders":1},{"quantity":150,"price":199.45,"orders":1}],"sell":[{"quantity":150,"price":208.95,"orders":1},{"quantity":150,"price":209.1,"orders":1},{"quantity":150,"price":211.8,"orders":1},{"quantity":150,"price":215.05,"orders":1},{"quantity":150,"price":215.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":202.5,"volume":1350,"average_price":197.45,"oi":33900.0,"net_change":13.5,"total_buy_quantity":12450.0,"total_sell_quantity":12450.0,"lower_circuit_limit":1.15,"upper_circuit_limit":376.85,"last_trade_time":"1757930354744","oi_day_high":34200.0,"oi_day_low":33900.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":838.95,"high":838.95,"low":838.95,"close":838.95},"depth":{"buy":[{"quantity":100,"price":882.0,"orders":1},{"quantity":100,"price":881.95,"orders":1},{"quantity":100,"price":881.9,"orders":1},{"quantity":200,"price":881.85,"orders":2},{"quantity":800,"price":881.8,"orders":1}],"sell":[{"quantity":100,"price":927.05,"orders":1},{"quantity":100,"price":927.15,"orders":1},{"quantity":100,"price":927.25,"orders":1},{"quantity":800,"price":942.0,"orders":1},{"quantity":400,"price":953.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":838.95,"volume":100,"average_price":838.95,"oi":700.0,"net_change":36.05,"total_buy_quantity":7200.0,"total_sell_quantity":6500.0,"lower_circuit_limit":225.85,"upper_circuit_limit":1379.95,"last_trade_time":"1757909948128","oi_day_high":700.0,"oi_day_low":700.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":2.25,"high":2.45,"low":1.6,"close":1.9},"depth":{"buy":[{"quantity":1000,"price":1.8,"orders":1},{"quantity":1000,"price":1.7,"orders":1},{"quantity":1000,"price":1.65,"orders":1},{"quantity":1000,"price":1.6,"orders":1},{"quantity":29000,"price":1.55,"orders":3}],"sell":[{"quantity":3000,"price":1.9,"orders":3},{"quantity":1000,"price":1.95,"orders":1},{"quantity":2000,"price":2.0,"orders":2},{"quantity":2000,"price":2.05,"orders":2},{"quantity":2000,"price":2.1,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":1.9,"volume":106000,"average_price":1.92,"oi":122000.0,"net_change":-0.55,"total_buy_quantity":88000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757930188889","oi_day_high":139000.0,"oi_day_low":119000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":110.0,"high":115.75,"low":104.2,"close":110.0},"depth":{"buy":[{"quantity":475,"price":106.7,"orders":1},{"quantity":475,"price":106.65,"orders":1},{"quantity":475,"price":106.6,"orders":1},{"quantity":475,"price":106.5,"orders":1},{"quantity":475,"price":105.65,"orders":1}],"sell":[{"quantity":475,"price":107.8,"orders":1},{"quantity":475,"price":107.85,"orders":1},{"quantity":475,"price":108.0,"orders":1},{"quantity":475,"price":108.1,"orders":1},{"quantity":475,"price":108.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":110.0,"volume":4275,"average_price":111.11,"oi":67450.0,"net_change":9.0,"total_buy_quantity":42750.0,"total_sell_quantity":42750.0,"lower_circuit_limit":14.55,"upper_circuit_limit":187.45,"last_trade_time":"1757926848249","oi_day_high":68400.0,"oi_day_low":67450.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1005.0,"high":1005.0,"low":1005.0,"close":1005.0},"depth":{"buy":[{"quantity":400,"price":922.6,"orders":1},{"quantity":1000,"price":922.55,"orders":1},{"quantity":400,"price":908.2,"orders":1},{"quantity":100,"price":900.25,"orders":1},{"quantity":100,"price":899.95,"orders":1}],"sell":[{"quantity":500,"price":998.95,"orders":1},{"quantity":400,"price":999.0,"orders":1},{"quantity":500,"price":999.9,"orders":1},{"quantity":1000,"price":1011.65,"orders":1},{"quantity":1000,"price":1020.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1005.0,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7700.0,"total_sell_quantity":8400.0,"lower_circuit_limit":427.6,"upper_circuit_limit":1582.4,"last_trade_time":"1757670436000","oi_day_high":9200.0,"oi_day_low":9100.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":374000,"price":0.2,"orders":13},{"quantity":1529000,"price":0.15,"orders":14},{"quantity":1886500,"price":0.1,"orders":18},{"quantity":814000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":445500,"price":0.25,"orders":19},{"quantity":506000,"price":0.3,"orders":9},{"quantity":126500,"price":0.35,"orders":2},{"quantity":143000,"price":0.4,"orders":4},{"quantity":154000,"price":0.45,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.25,"volume":115500,"average_price":0.2,"oi":2585000.0,"net_change":0.0,"total_buy_quantity":4603500.0,"total_sell_quantity":2051500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757928306872","oi_day_high":2601500.0,"oi_day_low":2579500.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":39.2,"high":42.25,"low":20.45,"close":23.9},"depth":{"buy":[{"quantity":350,"price":24.25,"orders":1},{"quantity":350,"price":24.2,"orders":1},{"quantity":350,"price":24.1,"orders":1},{"quantity":350,"price":24.05,"orders":1},{"quantity":350,"price":24.0,"orders":1}],"sell":[{"quantity":350,"price":24.9,"orders":1},{"quantity":350,"price":25.1,"orders":1},{"quantity":350,"price":25.15,"orders":1},{"quantity":350,"price":25.75,"orders":1},{"quantity":350,"price":25.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":23.9,"volume":111300,"average_price":27.81,"oi":72450.0,"net_change":-18.55,"total_buy_quantity":59850.0,"total_sell_quantity":80150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.4,"last_trade_time":"1757930392853","oi_day_high":72450.0,"oi_day_low":52500.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.25,"high":3.45,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":83250,"price":2.35,"orders":18},{"quantity":60750,"price":2.3,"orders":15},{"quantity":38250,"price":2.25,"orders":7},{"quantity":40500,"price":2.2,"orders":7},{"quantity":40500,"price":2.15,"orders":4}],"sell":[{"quantity":90000,"price":2.4,"orders":4},{"quantity":38250,"price":2.45,"orders":11},{"quantity":96750,"price":2.5,"orders":15},{"quantity":94500,"price":2.55,"orders":15},{"quantity":85500,"price":2.6,"orders":15}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":2.4,"volume":13977000,"average_price":2.73,"oi":8988750.0,"net_change":-0.9,"total_buy_quantity":1352250.0,"total_sell_quantity":2058750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1757930397061","oi_day_high":8988750.0,"oi_day_low":4599000.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.25,"high":1.7,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":1800,"price":1.45,"orders":1},{"quantity":3600,"price":1.4,"orders":2},{"quantity":21600,"price":1.35,"orders":5},{"quantity":10800,"price":1.3,"orders":2},{"quantity":1800,"price":1.25,"orders":1}],"sell":[{"quantity":9000,"price":1.55,"orders":5},{"quantity":5400,"price":1.6,"orders":3},{"quantity":3600,"price":1.65,"orders":2},{"quantity":19800,"price":1.7,"orders":4},{"quantity":10800,"price":1.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.5,"volume":163800,"average_price":1.45,"oi":347400.0,"net_change":0.0,"total_buy_quantity":412200.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1757929892461","oi_day_high":361800.0,"oi_day_low":327600.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":31.05,"high":38.7,"low":31.05,"close":36.8},"depth":{"buy":[{"quantity":1000,"price":36.7,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.15,"orders":1}],"sell":[{"quantity":1000,"price":37.15,"orders":1},{"quantity":1000,"price":37.2,"orders":1},{"quantity":1000,"price":37.3,"orders":1},{"quantity":1000,"price":37.85,"orders":1},{"quantity":6000,"price":38.3,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":36.8,"volume":221000,"average_price":34.53,"oi":389000.0,"net_change":6.45,"total_buy_quantity":118000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":2.35,"upper_circuit_limit":58.35,"last_trade_time":"1757930364632","oi_day_high":415000.0,"oi_day_low":386000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":23.7,"high":35.65,"low":18.45,"close":29.9},"depth":{"buy":[{"quantity":1800,"price":29.5,"orders":4},{"quantity":450,"price":29.35,"orders":1},{"quantity":450,"price":29.3,"orders":1},{"quantity":1350,"price":29.25,"orders":3},{"quantity":450,"price":29.1,"orders":1}],"sell":[{"quantity":900,"price":29.9,"orders":2},{"quantity":6300,"price":30.0,"orders":6},{"quantity":450,"price":30.25,"orders":1},{"quantity":1800,"price":30.3,"orders":4},{"quantity":450,"price":30.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":29.9,"volume":3370500,"average_price":26.87,"oi":706950.0,"net_change":6.25,"total_buy_quantity":160200.0,"total_sell_quantity":209250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1757930395274","oi_day_high":1285650.0,"oi_day_low":706950.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":83.25,"high":94.55,"low":77.0,"close":84.5},"depth":{"buy":[{"quantity":300,"price":84.15,"orders":1},{"quantity":300,"price":84.1,"orders":1},{"quantity":300,"price":84.05,"orders":1},{"quantity":300,"price":84.0,"orders":1},{"quantity":300,"price":83.95,"orders":1}],"sell":[{"quantity":300,"price":84.75,"orders":1},{"quantity":300,"price":84.8,"orders":1},{"quantity":300,"price":85.25,"orders":1},{"quantity":300,"price":85.3,"orders":1},{"quantity":300,"price":86.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":84.5,"volume":18000,"average_price":85.35,"oi":78900.0,"net_change":1.4,"total_buy_quantity":38700.0,"total_sell_quantity":42900.0,"lower_circuit_limit":15.95,"upper_circuit_limit":150.25,"last_trade_time":"1757930291616","oi_day_high":85800.0,"oi_day_low":78900.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":26588700,"price":0.05,"orders":134},{"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":130227450,"price":0.1,"orders":457},{"quantity":59395725,"price":0.15,"orders":120},{"quantity":19584150,"price":0.2,"orders":55},{"quantity":16439250,"price":0.25,"orders":30},{"quantity":12365175,"price":0.3,"orders":28}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.05,"volume":316848675,"average_price":0.05,"oi":3.57375E8,"net_change":-0.1,"total_buy_quantity":2.65887E7,"total_sell_quantity":2.518779E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1757930394408","oi_day_high":3.58304175E8,"oi_day_low":2.9919435E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":7.15,"high":7.5,"low":6.45,"close":7.4},"depth":{"buy":[{"quantity":4875,"price":7.4,"orders":1},{"quantity":24375,"price":7.35,"orders":2},{"quantity":29250,"price":7.3,"orders":3},{"quantity":4875,"price":7.25,"orders":1},{"quantity":39000,"price":7.2,"orders":1}],"sell":[{"quantity":9750,"price":7.5,"orders":2},{"quantity":4875,"price":7.55,"orders":1},{"quantity":14625,"price":7.6,"orders":3},{"quantity":14625,"price":7.65,"orders":3},{"quantity":43875,"price":7.7,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":7.4,"volume":326625,"average_price":7.24,"oi":463125.0,"net_change":0.9,"total_buy_quantity":575250.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1757930342291","oi_day_high":565500.0,"oi_day_low":463125.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":945000,"price":0.3,"orders":23},{"quantity":1890000,"price":0.25,"orders":21},{"quantity":1464750,"price":0.2,"orders":16},{"quantity":1397250,"price":0.15,"orders":11},{"quantity":992250,"price":0.1,"orders":11}],"sell":[{"quantity":20250,"price":0.35,"orders":2},{"quantity":344250,"price":0.4,"orders":15},{"quantity":101250,"price":0.45,"orders":9},{"quantity":243000,"price":0.5,"orders":7},{"quantity":229500,"price":0.55,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.35,"volume":3820500,"average_price":0.35,"oi":6493500.0,"net_change":-0.15,"total_buy_quantity":7438500.0,"total_sell_quantity":1984500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757930363022","oi_day_high":6669000.0,"oi_day_low":6216750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":6.5,"high":7.2,"low":5.3,"close":5.8},"depth":{"buy":[{"quantity":9000,"price":5.7,"orders":6},{"quantity":9000,"price":5.65,"orders":5},{"quantity":16500,"price":5.6,"orders":5},{"quantity":9000,"price":5.55,"orders":4},{"quantity":7500,"price":5.5,"orders":4}],"sell":[{"quantity":13500,"price":5.8,"orders":9},{"quantity":10500,"price":5.85,"orders":7},{"quantity":10500,"price":5.9,"orders":7},{"quantity":6000,"price":5.95,"orders":3},{"quantity":21000,"price":6.0,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":5.8,"volume":3207000,"average_price":6.18,"oi":4747500.0,"net_change":-0.2,"total_buy_quantity":406500.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1757930391646","oi_day_high":4821000.0,"oi_day_low":4747500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.7,"high":1.85,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":2750,"price":1.2,"orders":1},{"quantity":13750,"price":1.15,"orders":5},{"quantity":8250,"price":1.1,"orders":3},{"quantity":24750,"price":1.05,"orders":5},{"quantity":30250,"price":1.0,"orders":6}],"sell":[{"quantity":5500,"price":1.25,"orders":2},{"quantity":13750,"price":1.3,"orders":5},{"quantity":11000,"price":1.35,"orders":4},{"quantity":22000,"price":1.4,"orders":5},{"quantity":8250,"price":1.45,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":1.25,"volume":330000,"average_price":1.35,"oi":506000.0,"net_change":-0.5,"total_buy_quantity":313500.0,"total_sell_quantity":539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757930340008","oi_day_high":519750.0,"oi_day_low":486750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":145.0,"high":145.0,"low":123.6,"close":123.6},"depth":{"buy":[{"quantity":400,"price":121.25,"orders":2},{"quantity":200,"price":121.2,"orders":1},{"quantity":200,"price":121.1,"orders":1},{"quantity":200,"price":121.0,"orders":1},{"quantity":200,"price":120.95,"orders":1}],"sell":[{"quantity":200,"price":124.9,"orders":1},{"quantity":200,"price":124.95,"orders":1},{"quantity":200,"price":125.8,"orders":1},{"quantity":200,"price":126.85,"orders":1},{"quantity":200,"price":126.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":123.6,"volume":3000,"average_price":134.2,"oi":47600.0,"net_change":-21.65,"total_buy_quantity":28000.0,"total_sell_quantity":19600.0,"lower_circuit_limit":29.4,"upper_circuit_limit":261.1,"last_trade_time":"1757930255243","oi_day_high":48200.0,"oi_day_low":47600.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":27.05,"high":35.35,"low":27.05,"close":30.35},"depth":{"buy":[{"quantity":1275,"price":30.25,"orders":1},{"quantity":1275,"price":30.2,"orders":1},{"quantity":1275,"price":30.15,"orders":1},{"quantity":1275,"price":30.1,"orders":1},{"quantity":3825,"price":30.0,"orders":2}],"sell":[{"quantity":2550,"price":30.45,"orders":2},{"quantity":2550,"price":30.5,"orders":2},{"quantity":1275,"price":30.55,"orders":1},{"quantity":1275,"price":30.6,"orders":1},{"quantity":5100,"price":30.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":30.35,"volume":355725,"average_price":32.74,"oi":954975.0,"net_change":4.4,"total_buy_quantity":184875.0,"total_sell_quantity":201450.0,"lower_circuit_limit":4.7,"upper_circuit_limit":47.2,"last_trade_time":"1757930329176","oi_day_high":1076100.0,"oi_day_low":944775.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":8.3,"high":8.5,"low":6.05,"close":6.5},"depth":{"buy":[{"quantity":1700,"price":6.2,"orders":1},{"quantity":1700,"price":6.15,"orders":1},{"quantity":1700,"price":5.55,"orders":1},{"quantity":40800,"price":5.5,"orders":3},{"quantity":34000,"price":5.45,"orders":1}],"sell":[{"quantity":1700,"price":6.6,"orders":1},{"quantity":1700,"price":7.15,"orders":1},{"quantity":1700,"price":7.75,"orders":1},{"quantity":1700,"price":8.1,"orders":1},{"quantity":30600,"price":8.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":6.5,"volume":144500,"average_price":7.51,"oi":399500.0,"net_change":-0.5,"total_buy_quantity":280500.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757930340005","oi_day_high":408000.0,"oi_day_low":397800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":27.5,"high":34.3,"low":27.5,"close":30.8},"depth":{"buy":[{"quantity":875,"price":31.0,"orders":1},{"quantity":875,"price":30.85,"orders":1},{"quantity":875,"price":30.8,"orders":1},{"quantity":7000,"price":30.5,"orders":2},{"quantity":1750,"price":30.2,"orders":1}],"sell":[{"quantity":875,"price":31.65,"orders":1},{"quantity":875,"price":31.7,"orders":1},{"quantity":875,"price":31.75,"orders":1},{"quantity":875,"price":31.85,"orders":1},{"quantity":875,"price":32.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":30.8,"volume":157500,"average_price":31.54,"oi":279125.0,"net_change":3.05,"total_buy_quantity":126875.0,"total_sell_quantity":122500.0,"lower_circuit_limit":2.25,"upper_circuit_limit":53.25,"last_trade_time":"1757930082420","oi_day_high":294875.0,"oi_day_low":278250.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":16.75,"high":18.65,"low":16.75,"close":17.45},"depth":{"buy":[{"quantity":3272,"price":17.2,"orders":1},{"quantity":3272,"price":17.15,"orders":1},{"quantity":3272,"price":17.1,"orders":1},{"quantity":3272,"price":17.05,"orders":1},{"quantity":9816,"price":16.7,"orders":2}],"sell":[{"quantity":3272,"price":17.6,"orders":1},{"quantity":3272,"price":17.65,"orders":1},{"quantity":3272,"price":17.7,"orders":1},{"quantity":3272,"price":17.75,"orders":1},{"quantity":13088,"price":17.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":17.45,"volume":29448,"average_price":17.57,"oi":170144.0,"net_change":3.2,"total_buy_quantity":307568.0,"total_sell_quantity":265032.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1757930043002","oi_day_high":176688.0,"oi_day_low":170144.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":57.25,"high":58.65,"low":47.65,"close":50.5},"depth":{"buy":[{"quantity":400,"price":50.5,"orders":1},{"quantity":400,"price":50.45,"orders":1},{"quantity":400,"price":50.4,"orders":1},{"quantity":400,"price":50.35,"orders":1},{"quantity":400,"price":50.3,"orders":1}],"sell":[{"quantity":400,"price":51.05,"orders":1},{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.15,"orders":1},{"quantity":1600,"price":51.2,"orders":2},{"quantity":400,"price":51.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":50.5,"volume":234800,"average_price":52.92,"oi":249600.0,"net_change":-2.7,"total_buy_quantity":82800.0,"total_sell_quantity":52400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.2,"last_trade_time":"1757930370500","oi_day_high":260000.0,"oi_day_low":247200.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":282.9,"high":292.55,"low":272.4,"close":287.3},"depth":{"buy":[{"quantity":275,"price":298.2,"orders":1},{"quantity":275,"price":298.15,"orders":1},{"quantity":275,"price":298.1,"orders":1},{"quantity":275,"price":298.05,"orders":1},{"quantity":275,"price":298.0,"orders":1}],"sell":[{"quantity":275,"price":303.4,"orders":1},{"quantity":275,"price":303.5,"orders":1},{"quantity":275,"price":304.8,"orders":1},{"quantity":825,"price":306.35,"orders":1},{"quantity":825,"price":307.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":287.3,"volume":2750,"average_price":281.11,"oi":22825.0,"net_change":3.65,"total_buy_quantity":20900.0,"total_sell_quantity":20625.0,"lower_circuit_limit":129.5,"upper_circuit_limit":437.8,"last_trade_time":"1757918119414","oi_day_high":23650.0,"oi_day_low":22825.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":15.4,"high":18.5,"low":14.85,"close":16.0},"depth":{"buy":[{"quantity":1250,"price":15.45,"orders":1},{"quantity":1250,"price":15.4,"orders":1},{"quantity":1250,"price":15.1,"orders":1},{"quantity":1250,"price":14.4,"orders":1},{"quantity":3750,"price":14.35,"orders":1}],"sell":[{"quantity":1250,"price":15.65,"orders":1},{"quantity":2500,"price":15.7,"orders":2},{"quantity":1250,"price":15.9,"orders":1},{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":16.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":16.0,"volume":193750,"average_price":16.8,"oi":360000.0,"net_change":0.45,"total_buy_quantity":225000.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1757930103465","oi_day_high":362500.0,"oi_day_low":346250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":41.05,"high":47.3,"low":38.0,"close":39.0},"depth":{"buy":[{"quantity":800,"price":39.1,"orders":1},{"quantity":800,"price":38.95,"orders":1},{"quantity":800,"price":38.85,"orders":1},{"quantity":800,"price":38.6,"orders":1},{"quantity":4000,"price":38.55,"orders":2}],"sell":[{"quantity":800,"price":39.25,"orders":1},{"quantity":800,"price":39.45,"orders":1},{"quantity":800,"price":39.7,"orders":1},{"quantity":1600,"price":39.75,"orders":1},{"quantity":4800,"price":39.8,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":39.0,"volume":156800,"average_price":41.38,"oi":1532800.0,"net_change":-2.35,"total_buy_quantity":128000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":10.45,"upper_circuit_limit":72.25,"last_trade_time":"1757930382951","oi_day_high":1565600.0,"oi_day_low":1532800.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.1,"high":2.1,"low":1.8,"close":2.05},"depth":{"buy":[{"quantity":1500,"price":1.95,"orders":3},{"quantity":1000,"price":1.9,"orders":2},{"quantity":1000,"price":1.85,"orders":2},{"quantity":500,"price":1.8,"orders":1},{"quantity":1500,"price":1.75,"orders":3}],"sell":[{"quantity":500,"price":2.05,"orders":1},{"quantity":500,"price":2.15,"orders":1},{"quantity":1000,"price":2.2,"orders":2},{"quantity":1000,"price":2.25,"orders":2},{"quantity":2000,"price":2.3,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.05,"volume":11500,"average_price":1.95,"oi":132500.0,"net_change":-0.05,"total_buy_quantity":184500.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1757926239746","oi_day_high":138500.0,"oi_day_low":132500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":68.25,"high":115.0,"low":62.0,"close":67.05},"depth":{"buy":[{"quantity":125,"price":66.95,"orders":1},{"quantity":125,"price":66.9,"orders":1},{"quantity":125,"price":66.15,"orders":1},{"quantity":125,"price":65.15,"orders":1},{"quantity":125,"price":65.1,"orders":1}],"sell":[{"quantity":125,"price":68.3,"orders":1},{"quantity":125,"price":69.0,"orders":1},{"quantity":125,"price":70.05,"orders":1},{"quantity":250,"price":70.1,"orders":2},{"quantity":250,"price":70.15,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":67.05,"volume":141375,"average_price":89.75,"oi":47125.0,"net_change":-1.45,"total_buy_quantity":30000.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.15,"last_trade_time":"1757930391820","oi_day_high":51125.0,"oi_day_low":41250.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.4,"high":6.25,"low":4.65,"close":5.15},"depth":{"buy":[{"quantity":5000,"price":5.05,"orders":1},{"quantity":20000,"price":5.0,"orders":4},{"quantity":20000,"price":4.95,"orders":4},{"quantity":15000,"price":4.9,"orders":3},{"quantity":10000,"price":4.85,"orders":2}],"sell":[{"quantity":15000,"price":5.1,"orders":3},{"quantity":25000,"price":5.15,"orders":5},{"quantity":70000,"price":5.2,"orders":9},{"quantity":60000,"price":5.25,"orders":4},{"quantity":45000,"price":5.3,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":5.15,"volume":3360000,"average_price":5.43,"oi":4820000.0,"net_change":0.0,"total_buy_quantity":905000.0,"total_sell_quantity":1065000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757930395116","oi_day_high":4870000.0,"oi_day_low":4655000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":8.25,"high":9.4,"low":6.1,"close":6.9},"depth":{"buy":[{"quantity":800,"price":6.85,"orders":2},{"quantity":1200,"price":6.8,"orders":3},{"quantity":400,"price":6.75,"orders":1},{"quantity":400,"price":6.7,"orders":1},{"quantity":400,"price":6.65,"orders":1}],"sell":[{"quantity":800,"price":7.05,"orders":2},{"quantity":400,"price":7.15,"orders":1},{"quantity":400,"price":7.2,"orders":1},{"quantity":400,"price":7.3,"orders":1},{"quantity":1600,"price":7.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":6.9,"volume":250000,"average_price":7.15,"oi":206000.0,"net_change":-2.9,"total_buy_quantity":203600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1757930249482","oi_day_high":214000.0,"oi_day_low":188400.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":91.65,"high":91.65,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":2000,"price":79.55,"orders":2},{"quantity":800,"price":79.5,"orders":2},{"quantity":400,"price":79.0,"orders":1},{"quantity":1200,"price":78.95,"orders":1},{"quantity":1600,"price":75.85,"orders":1}],"sell":[{"quantity":2000,"price":87.45,"orders":1},{"quantity":400,"price":87.5,"orders":1},{"quantity":1600,"price":88.15,"orders":1},{"quantity":2000,"price":89.45,"orders":1},{"quantity":4000,"price":90.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":91.65,"volume":0,"average_price":0.0,"oi":19200.0,"net_change":0.0,"total_buy_quantity":17200.0,"total_sell_quantity":39600.0,"lower_circuit_limit":26.25,"upper_circuit_limit":159.15,"last_trade_time":"1757576683000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":16.3,"high":16.3,"low":14.2,"close":15.1},"depth":{"buy":[{"quantity":3200,"price":15.0,"orders":2},{"quantity":3200,"price":14.95,"orders":2},{"quantity":3200,"price":14.9,"orders":2},{"quantity":1600,"price":14.85,"orders":1},{"quantity":8000,"price":14.75,"orders":1}],"sell":[{"quantity":1600,"price":15.15,"orders":1},{"quantity":3200,"price":15.2,"orders":2},{"quantity":1600,"price":15.25,"orders":1},{"quantity":1600,"price":15.3,"orders":1},{"quantity":6400,"price":15.45,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":15.1,"volume":403200,"average_price":15.08,"oi":1115200.0,"net_change":-1.2,"total_buy_quantity":321600.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1757930278037","oi_day_high":1132800.0,"oi_day_low":1092800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":4.5,"high":5.55,"low":4.3,"close":5.05},"depth":{"buy":[{"quantity":6450,"price":4.8,"orders":1},{"quantity":6450,"price":4.7,"orders":1},{"quantity":6450,"price":4.55,"orders":1},{"quantity":12900,"price":4.4,"orders":1},{"quantity":12900,"price":4.3,"orders":1}],"sell":[{"quantity":6450,"price":5.05,"orders":1},{"quantity":12900,"price":5.1,"orders":1},{"quantity":6450,"price":5.5,"orders":1},{"quantity":6450,"price":5.55,"orders":1},{"quantity":6450,"price":5.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":5.05,"volume":870750,"average_price":4.93,"oi":3037950.0,"net_change":0.7,"total_buy_quantity":258000.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1757929878715","oi_day_high":3895800.0,"oi_day_low":3037950.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":2.55,"high":3.0,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":3600,"price":2.55,"orders":2},{"quantity":5400,"price":2.5,"orders":3},{"quantity":3600,"price":2.45,"orders":2},{"quantity":3600,"price":2.4,"orders":2},{"quantity":1800,"price":2.35,"orders":1}],"sell":[{"quantity":7200,"price":2.65,"orders":4},{"quantity":5400,"price":2.7,"orders":3},{"quantity":10800,"price":2.75,"orders":5},{"quantity":1800,"price":2.8,"orders":1},{"quantity":16200,"price":2.85,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":2.55,"volume":253800,"average_price":2.6,"oi":1321200.0,"net_change":-0.15,"total_buy_quantity":338400.0,"total_sell_quantity":457200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1757929995406","oi_day_high":1326600.0,"oi_day_low":1303200.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":41.4,"high":47.65,"low":26.55,"close":26.55},"depth":{"buy":[{"quantity":450,"price":26.25,"orders":1},{"quantity":450,"price":26.2,"orders":1},{"quantity":450,"price":26.15,"orders":1},{"quantity":450,"price":26.05,"orders":1},{"quantity":450,"price":25.0,"orders":1}],"sell":[{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.2,"orders":1},{"quantity":450,"price":27.3,"orders":1},{"quantity":450,"price":27.35,"orders":1},{"quantity":450,"price":27.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":26.55,"volume":126450,"average_price":32.29,"oi":79650.0,"net_change":-28.25,"total_buy_quantity":119250.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.85,"last_trade_time":"1757930331723","oi_day_high":79650.0,"oi_day_low":49050.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":23.75,"high":25.1,"low":11.8,"close":14.15},"depth":{"buy":[{"quantity":375,"price":14.15,"orders":2},{"quantity":250,"price":14.1,"orders":2},{"quantity":125,"price":14.05,"orders":1},{"quantity":125,"price":14.0,"orders":1},{"quantity":125,"price":13.6,"orders":1}],"sell":[{"quantity":125,"price":14.8,"orders":1},{"quantity":250,"price":14.85,"orders":2},{"quantity":125,"price":14.9,"orders":1},{"quantity":125,"price":15.0,"orders":1},{"quantity":125,"price":15.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":14.15,"volume":165500,"average_price":15.27,"oi":144500.0,"net_change":-11.15,"total_buy_quantity":64500.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.95,"last_trade_time":"1757930361822","oi_day_high":148250.0,"oi_day_low":124500.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":80.0,"high":95.9,"low":47.55,"close":49.6},"depth":{"buy":[{"quantity":125,"price":48.55,"orders":1},{"quantity":250,"price":48.5,"orders":2},{"quantity":250,"price":48.0,"orders":2},{"quantity":250,"price":47.65,"orders":2},{"quantity":125,"price":47.4,"orders":1}],"sell":[{"quantity":125,"price":50.0,"orders":1},{"quantity":125,"price":50.05,"orders":1},{"quantity":250,"price":50.35,"orders":2},{"quantity":125,"price":50.95,"orders":1},{"quantity":125,"price":51.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":49.6,"volume":190750,"average_price":66.35,"oi":40375.0,"net_change":-21.05,"total_buy_quantity":16125.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.1,"last_trade_time":"1757930359509","oi_day_high":48125.0,"oi_day_low":18875.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":35.25,"high":44.0,"low":33.9,"close":36.4},"depth":{"buy":[{"quantity":2750,"price":35.95,"orders":2},{"quantity":1375,"price":35.9,"orders":1},{"quantity":1375,"price":35.8,"orders":1},{"quantity":1375,"price":35.6,"orders":1},{"quantity":1375,"price":35.5,"orders":1}],"sell":[{"quantity":1375,"price":36.35,"orders":1},{"quantity":1375,"price":36.4,"orders":1},{"quantity":1375,"price":36.45,"orders":1},{"quantity":1375,"price":36.5,"orders":1},{"quantity":1375,"price":36.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":36.4,"volume":96250,"average_price":39.71,"oi":290125.0,"net_change":8.15,"total_buy_quantity":151250.0,"total_sell_quantity":160875.0,"lower_circuit_limit":3.6,"upper_circuit_limit":52.9,"last_trade_time":"1757929722561","oi_day_high":299750.0,"oi_day_low":290125.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":18.2,"high":19.6,"low":15.85,"close":18.15},"depth":{"buy":[{"quantity":525,"price":17.85,"orders":1},{"quantity":525,"price":17.8,"orders":1},{"quantity":525,"price":17.75,"orders":1},{"quantity":525,"price":17.65,"orders":1},{"quantity":1575,"price":17.6,"orders":3}],"sell":[{"quantity":525,"price":18.15,"orders":1},{"quantity":1050,"price":18.2,"orders":2},{"quantity":525,"price":18.25,"orders":1},{"quantity":525,"price":18.3,"orders":1},{"quantity":525,"price":18.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":18.15,"volume":166950,"average_price":17.61,"oi":274575.0,"net_change":1.0,"total_buy_quantity":101325.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1757930387077","oi_day_high":274575.0,"oi_day_low":214725.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":92.6,"high":113.75,"low":83.45,"close":102.15},"depth":{"buy":[{"quantity":350,"price":101.35,"orders":1},{"quantity":350,"price":101.3,"orders":1},{"quantity":350,"price":100.55,"orders":1},{"quantity":350,"price":99.75,"orders":1},{"quantity":350,"price":99.55,"orders":1}],"sell":[{"quantity":350,"price":104.05,"orders":1},{"quantity":350,"price":104.1,"orders":1},{"quantity":350,"price":104.2,"orders":1},{"quantity":350,"price":104.25,"orders":1},{"quantity":350,"price":104.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":102.15,"volume":24850,"average_price":95.45,"oi":35000.0,"net_change":26.35,"total_buy_quantity":46550.0,"total_sell_quantity":38850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.2,"last_trade_time":"1757930219602","oi_day_high":38850.0,"oi_day_low":35000.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":109.3,"high":109.3,"low":109.3,"close":109.3},"depth":{"buy":[{"quantity":500,"price":117.3,"orders":1},{"quantity":1000,"price":117.25,"orders":2},{"quantity":500,"price":117.15,"orders":1},{"quantity":2000,"price":116.15,"orders":2},{"quantity":2000,"price":110.9,"orders":1}],"sell":[{"quantity":1500,"price":124.15,"orders":2},{"quantity":500,"price":124.2,"orders":1},{"quantity":1500,"price":124.35,"orders":1},{"quantity":2000,"price":124.6,"orders":1},{"quantity":5000,"price":125.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":109.3,"volume":0,"average_price":0.0,"oi":84000.0,"net_change":0.15,"total_buy_quantity":38500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":43.95,"upper_circuit_limit":174.35,"last_trade_time":"1757671156000","oi_day_high":86000.0,"oi_day_low":84000.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":170.6,"high":173.0,"low":170.6,"close":173.0},"depth":{"buy":[{"quantity":375,"price":167.35,"orders":1},{"quantity":375,"price":167.3,"orders":1},{"quantity":375,"price":167.25,"orders":1},{"quantity":375,"price":167.15,"orders":1},{"quantity":375,"price":166.35,"orders":1}],"sell":[{"quantity":375,"price":170.8,"orders":1},{"quantity":375,"price":170.85,"orders":1},{"quantity":375,"price":170.95,"orders":1},{"quantity":375,"price":171.1,"orders":1},{"quantity":375,"price":172.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":173.0,"volume":750,"average_price":171.8,"oi":42750.0,"net_change":-20.45,"total_buy_quantity":28500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":76.55,"upper_circuit_limit":310.35,"last_trade_time":"1757928941938","oi_day_high":42750.0,"oi_day_low":42750.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":3.45,"high":3.8,"low":1.95,"close":2.3},"depth":{"buy":[{"quantity":1000,"price":2.15,"orders":1},{"quantity":2000,"price":2.1,"orders":2},{"quantity":3000,"price":2.05,"orders":3},{"quantity":1000,"price":2.0,"orders":1},{"quantity":2000,"price":1.95,"orders":2}],"sell":[{"quantity":1000,"price":2.3,"orders":1},{"quantity":5000,"price":2.35,"orders":5},{"quantity":4000,"price":2.4,"orders":4},{"quantity":4000,"price":2.45,"orders":4},{"quantity":4000,"price":2.5,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":2.3,"volume":225000,"average_price":2.42,"oi":217000.0,"net_change":-1.25,"total_buy_quantity":219000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1757930376767","oi_day_high":235000.0,"oi_day_low":197000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":690.35,"high":724.0,"low":586.35,"close":667.0},"depth":{"buy":[{"quantity":15,"price":500.1,"orders":1},{"quantity":15,"price":500.05,"orders":1},{"quantity":15,"price":500.0,"orders":1},{"quantity":15,"price":497.45,"orders":1},{"quantity":405,"price":476.75,"orders":1}],"sell":[{"quantity":30,"price":602.9,"orders":2},{"quantity":15,"price":602.95,"orders":1},{"quantity":30,"price":603.15,"orders":1},{"quantity":15,"price":665.15,"orders":1},{"quantity":270,"price":712.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":667.0,"volume":1620,"average_price":659.13,"oi":2235.0,"net_change":-83.6,"total_buy_quantity":2535.0,"total_sell_quantity":1110.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1682.0,"last_trade_time":"1757929223770","oi_day_high":2385.0,"oi_day_low":2205.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":26.25,"high":27.0,"low":20.5,"close":25.45},"depth":{"buy":[{"quantity":800,"price":24.05,"orders":1},{"quantity":800,"price":23.85,"orders":1},{"quantity":800,"price":23.4,"orders":1},{"quantity":2400,"price":23.35,"orders":1},{"quantity":3200,"price":23.0,"orders":2}],"sell":[{"quantity":800,"price":24.85,"orders":1},{"quantity":800,"price":24.95,"orders":1},{"quantity":1600,"price":25.0,"orders":2},{"quantity":1600,"price":25.3,"orders":1},{"quantity":1600,"price":25.5,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":25.45,"volume":214400,"average_price":22.9,"oi":245600.0,"net_change":-3.4,"total_buy_quantity":121600.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.9,"last_trade_time":"1757930302004","oi_day_high":252800.0,"oi_day_low":236800.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.65,"high":4.75,"low":3.35,"close":4.75},"depth":{"buy":[{"quantity":13950,"price":4.7,"orders":2},{"quantity":20925,"price":4.65,"orders":3},{"quantity":20925,"price":4.6,"orders":3},{"quantity":6975,"price":4.55,"orders":1},{"quantity":6975,"price":4.5,"orders":1}],"sell":[{"quantity":20925,"price":4.8,"orders":3},{"quantity":20925,"price":4.85,"orders":3},{"quantity":13950,"price":4.9,"orders":2},{"quantity":20925,"price":4.95,"orders":3},{"quantity":6975,"price":5.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":4.75,"volume":1185750,"average_price":3.97,"oi":871875.0,"net_change":1.3,"total_buy_quantity":1116000.0,"total_sell_quantity":432450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757930369606","oi_day_high":878850.0,"oi_day_low":837000.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":29.85,"high":37.45,"low":27.3,"close":32.0},"depth":{"buy":[{"quantity":725,"price":31.4,"orders":1},{"quantity":725,"price":31.25,"orders":1},{"quantity":725,"price":31.2,"orders":1},{"quantity":725,"price":31.15,"orders":1},{"quantity":1450,"price":31.1,"orders":2}],"sell":[{"quantity":1450,"price":31.85,"orders":2},{"quantity":725,"price":31.9,"orders":1},{"quantity":1450,"price":31.95,"orders":2},{"quantity":2175,"price":32.0,"orders":2},{"quantity":1450,"price":32.1,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":32.0,"volume":2328700,"average_price":32.81,"oi":1101275.0,"net_change":3.05,"total_buy_quantity":245775.0,"total_sell_quantity":286375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1757930390518","oi_day_high":1117950.0,"oi_day_low":954100.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":14.9,"high":16.3,"low":12.15,"close":14.0},"depth":{"buy":[{"quantity":2200,"price":13.75,"orders":2},{"quantity":2200,"price":13.7,"orders":2},{"quantity":1100,"price":13.65,"orders":1},{"quantity":2200,"price":13.6,"orders":2},{"quantity":1100,"price":13.35,"orders":1}],"sell":[{"quantity":1100,"price":13.95,"orders":1},{"quantity":3300,"price":14.0,"orders":3},{"quantity":1100,"price":14.05,"orders":1},{"quantity":1100,"price":14.1,"orders":1},{"quantity":1100,"price":14.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":14.0,"volume":388300,"average_price":13.95,"oi":620400.0,"net_change":0.95,"total_buy_quantity":360800.0,"total_sell_quantity":223300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1757930371247","oi_day_high":622600.0,"oi_day_low":591800.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":3.95,"high":5.1,"low":3.05,"close":3.4},"depth":{"buy":[{"quantity":3300,"price":3.35,"orders":6},{"quantity":1100,"price":3.3,"orders":2},{"quantity":550,"price":3.25,"orders":1},{"quantity":1100,"price":3.2,"orders":2},{"quantity":1100,"price":3.15,"orders":2}],"sell":[{"quantity":550,"price":3.5,"orders":1},{"quantity":3300,"price":3.55,"orders":5},{"quantity":2750,"price":3.6,"orders":4},{"quantity":1650,"price":3.65,"orders":3},{"quantity":2200,"price":3.7,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":3.4,"volume":140250,"average_price":3.77,"oi":235950.0,"net_change":-0.45,"total_buy_quantity":168300.0,"total_sell_quantity":164450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757930385566","oi_day_high":240900.0,"oi_day_low":233750.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":97.2,"high":103.5,"low":76.2,"close":99.0},"depth":{"buy":[{"quantity":100,"price":98.0,"orders":1},{"quantity":100,"price":96.55,"orders":1},{"quantity":100,"price":96.5,"orders":1},{"quantity":100,"price":96.15,"orders":1},{"quantity":100,"price":96.1,"orders":1}],"sell":[{"quantity":100,"price":99.95,"orders":1},{"quantity":100,"price":100.0,"orders":1},{"quantity":100,"price":101.5,"orders":1},{"quantity":100,"price":101.55,"orders":1},{"quantity":100,"price":101.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":99.0,"volume":223100,"average_price":92.09,"oi":150000.0,"net_change":1.8,"total_buy_quantity":19700.0,"total_sell_quantity":30900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.1,"last_trade_time":"1757930397468","oi_day_high":164600.0,"oi_day_low":149800.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":227.0,"high":227.0,"low":224.2,"close":224.2},"depth":{"buy":[{"quantity":200,"price":214.85,"orders":1},{"quantity":400,"price":214.8,"orders":2},{"quantity":200,"price":214.75,"orders":1},{"quantity":400,"price":208.45,"orders":1},{"quantity":1400,"price":206.45,"orders":1}],"sell":[{"quantity":400,"price":219.0,"orders":2},{"quantity":200,"price":219.05,"orders":1},{"quantity":200,"price":219.15,"orders":1},{"quantity":200,"price":219.25,"orders":1},{"quantity":200,"price":219.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":224.2,"volume":400,"average_price":225.6,"oi":20600.0,"net_change":4.2,"total_buy_quantity":18600.0,"total_sell_quantity":17600.0,"lower_circuit_limit":65.6,"upper_circuit_limit":411.3,"last_trade_time":"1757924267001","oi_day_high":20800.0,"oi_day_low":20600.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":21.65,"high":23.0,"low":20.55,"close":21.1},"depth":{"buy":[{"quantity":2900,"price":20.95,"orders":2},{"quantity":5800,"price":20.9,"orders":4},{"quantity":7250,"price":20.85,"orders":2},{"quantity":13050,"price":20.8,"orders":9},{"quantity":1450,"price":20.7,"orders":1}],"sell":[{"quantity":1450,"price":21.55,"orders":1},{"quantity":1450,"price":21.6,"orders":1},{"quantity":1450,"price":21.65,"orders":1},{"quantity":4350,"price":21.85,"orders":2},{"quantity":5800,"price":22.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":21.1,"volume":53650,"average_price":21.29,"oi":648150.0,"net_change":1.6,"total_buy_quantity":250850.0,"total_sell_quantity":175450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1757930353893","oi_day_high":652500.0,"oi_day_low":648150.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":3.25,"high":4.55,"low":2.95,"close":3.8},"depth":{"buy":[{"quantity":375,"price":3.85,"orders":1},{"quantity":375,"price":3.8,"orders":1},{"quantity":1500,"price":3.45,"orders":1},{"quantity":375,"price":3.4,"orders":1},{"quantity":2250,"price":3.35,"orders":2}],"sell":[{"quantity":375,"price":4.1,"orders":1},{"quantity":375,"price":4.15,"orders":1},{"quantity":750,"price":4.25,"orders":2},{"quantity":375,"price":4.3,"orders":1},{"quantity":1500,"price":4.35,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":3.8,"volume":25875,"average_price":3.81,"oi":237375.0,"net_change":0.35,"total_buy_quantity":114375.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757928224752","oi_day_high":239625.0,"oi_day_low":237375.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":560.1,"high":560.1,"low":355.0,"close":380.05},"depth":{"buy":[{"quantity":25,"price":380.05,"orders":1},{"quantity":25,"price":380.0,"orders":1},{"quantity":25,"price":368.6,"orders":1},{"quantity":25,"price":366.3,"orders":1},{"quantity":25,"price":364.0,"orders":1}],"sell":[{"quantity":25,"price":390.0,"orders":1},{"quantity":25,"price":398.3,"orders":1},{"quantity":25,"price":407.1,"orders":1},{"quantity":25,"price":410.25,"orders":1},{"quantity":25,"price":418.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":380.05,"volume":2325,"average_price":427.71,"oi":1800.0,"net_change":-172.05,"total_buy_quantity":2575.0,"total_sell_quantity":2725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1144.75,"last_trade_time":"1757930385544","oi_day_high":1825.0,"oi_day_low":1550.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":16.8,"high":16.8,"low":7.2,"close":9.1},"depth":{"buy":[{"quantity":125,"price":8.7,"orders":1},{"quantity":375,"price":8.65,"orders":3},{"quantity":125,"price":8.6,"orders":1},{"quantity":125,"price":7.9,"orders":1},{"quantity":250,"price":7.85,"orders":2}],"sell":[{"quantity":250,"price":9.1,"orders":2},{"quantity":375,"price":9.15,"orders":3},{"quantity":250,"price":9.25,"orders":2},{"quantity":125,"price":9.3,"orders":1},{"quantity":125,"price":9.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":9.1,"volume":109500,"average_price":9.92,"oi":38375.0,"net_change":-8.9,"total_buy_quantity":85125.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.6,"last_trade_time":"1757930384445","oi_day_high":39750.0,"oi_day_low":30375.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":1.15,"high":1.3,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":11250,"price":0.8,"orders":3},{"quantity":45000,"price":0.75,"orders":10},{"quantity":67500,"price":0.7,"orders":8},{"quantity":63750,"price":0.65,"orders":5},{"quantity":63750,"price":0.6,"orders":6}],"sell":[{"quantity":37500,"price":0.85,"orders":7},{"quantity":18750,"price":0.9,"orders":3},{"quantity":33750,"price":0.95,"orders":6},{"quantity":26250,"price":1.0,"orders":5},{"quantity":22500,"price":1.05,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":0.8,"volume":2013750,"average_price":0.92,"oi":2111250.0,"net_change":-0.5,"total_buy_quantity":1136250.0,"total_sell_quantity":802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757930363864","oi_day_high":2167500.0,"oi_day_low":2021250.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":56.3,"high":61.65,"low":38.8,"close":39.6},"depth":{"buy":[{"quantity":150,"price":39.0,"orders":2},{"quantity":150,"price":38.95,"orders":2},{"quantity":75,"price":38.9,"orders":1},{"quantity":75,"price":38.65,"orders":1},{"quantity":75,"price":38.6,"orders":1}],"sell":[{"quantity":75,"price":39.5,"orders":1},{"quantity":75,"price":40.3,"orders":1},{"quantity":75,"price":40.35,"orders":1},{"quantity":150,"price":40.4,"orders":2},{"quantity":75,"price":41.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":39.6,"volume":98775,"average_price":49.5,"oi":90075.0,"net_change":-20.15,"total_buy_quantity":39150.0,"total_sell_quantity":9525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.5,"last_trade_time":"1757930388406","oi_day_high":90075.0,"oi_day_low":83025.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":2.8,"high":3.0,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":12000,"price":2.5,"orders":11},{"quantity":16500,"price":2.45,"orders":10},{"quantity":12000,"price":2.4,"orders":7},{"quantity":36750,"price":2.35,"orders":11},{"quantity":46500,"price":2.3,"orders":16}],"sell":[{"quantity":18000,"price":2.55,"orders":12},{"quantity":51750,"price":2.6,"orders":15},{"quantity":33750,"price":2.65,"orders":10},{"quantity":50250,"price":2.7,"orders":11},{"quantity":53250,"price":2.75,"orders":17}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":2.5,"volume":2945250,"average_price":2.63,"oi":4528500.0,"net_change":-0.65,"total_buy_quantity":908250.0,"total_sell_quantity":813000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757930399741","oi_day_high":4584750.0,"oi_day_low":4452750.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":2754000,"price":0.1,"orders":23},{"quantity":4050000,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":67500,"price":0.15,"orders":4},{"quantity":931500,"price":0.2,"orders":10},{"quantity":243000,"price":0.25,"orders":5},{"quantity":175500,"price":0.3,"orders":2},{"quantity":229500,"price":0.35,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.15,"volume":1485000,"average_price":0.14,"oi":3577500.0,"net_change":0.0,"total_buy_quantity":6804000.0,"total_sell_quantity":3024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1757925639340","oi_day_high":3847500.0,"oi_day_low":3577500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":63.05,"high":65.25,"low":62.65,"close":62.95},"depth":{"buy":[{"quantity":900,"price":63.25,"orders":1},{"quantity":1800,"price":63.2,"orders":2},{"quantity":900,"price":63.15,"orders":1},{"quantity":2700,"price":62.1,"orders":1},{"quantity":900,"price":61.65,"orders":1}],"sell":[{"quantity":900,"price":64.2,"orders":1},{"quantity":900,"price":64.25,"orders":1},{"quantity":900,"price":64.3,"orders":1},{"quantity":900,"price":65.15,"orders":1},{"quantity":900,"price":65.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":62.95,"volume":9900,"average_price":63.59,"oi":32400.0,"net_change":-6.8,"total_buy_quantity":90900.0,"total_sell_quantity":89100.0,"lower_circuit_limit":27.0,"upper_circuit_limit":112.5,"last_trade_time":"1757927597725","oi_day_high":33300.0,"oi_day_low":32400.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":11.9,"high":13.15,"low":10.85,"close":11.95},"depth":{"buy":[{"quantity":3525,"price":11.85,"orders":3},{"quantity":2350,"price":11.8,"orders":2},{"quantity":2350,"price":11.75,"orders":2},{"quantity":1175,"price":11.7,"orders":1},{"quantity":1175,"price":11.55,"orders":1}],"sell":[{"quantity":5875,"price":12.0,"orders":3},{"quantity":1175,"price":12.05,"orders":1},{"quantity":4700,"price":12.1,"orders":4},{"quantity":1175,"price":12.15,"orders":1},{"quantity":1175,"price":12.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":11.95,"volume":1641475,"average_price":11.97,"oi":1471100.0,"net_change":0.0,"total_buy_quantity":289050.0,"total_sell_quantity":608650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1757930386037","oi_day_high":1675550.0,"oi_day_low":1471100.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":111.7,"high":138.3,"low":94.0,"close":138.3},"depth":{"buy":[{"quantity":275,"price":135.6,"orders":1},{"quantity":550,"price":135.55,"orders":2},{"quantity":275,"price":135.5,"orders":1},{"quantity":275,"price":134.15,"orders":1},{"quantity":275,"price":132.0,"orders":1}],"sell":[{"quantity":550,"price":137.95,"orders":2},{"quantity":275,"price":138.0,"orders":1},{"quantity":275,"price":139.0,"orders":1},{"quantity":275,"price":139.05,"orders":1},{"quantity":550,"price":140.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":138.3,"volume":37400,"average_price":116.02,"oi":73975.0,"net_change":23.8,"total_buy_quantity":22275.0,"total_sell_quantity":21175.0,"lower_circuit_limit":6.35,"upper_circuit_limit":222.65,"last_trade_time":"1757929502913","oi_day_high":80850.0,"oi_day_low":73975.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":1.85,"high":2.05,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":38025,"price":1.6,"orders":7},{"quantity":46800,"price":1.55,"orders":7},{"quantity":52650,"price":1.5,"orders":6},{"quantity":76050,"price":1.45,"orders":4},{"quantity":78975,"price":1.4,"orders":5}],"sell":[{"quantity":52650,"price":1.65,"orders":3},{"quantity":20475,"price":1.7,"orders":5},{"quantity":26325,"price":1.75,"orders":5},{"quantity":29250,"price":1.8,"orders":5},{"quantity":46800,"price":1.85,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":1.65,"volume":719550,"average_price":1.84,"oi":1000350.0,"net_change":-0.6,"total_buy_quantity":953550.0,"total_sell_quantity":737100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757930385463","oi_day_high":1035450.0,"oi_day_low":994500.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":8.45,"high":9.4,"low":6.95,"close":7.25},"depth":{"buy":[{"quantity":225,"price":7.1,"orders":1},{"quantity":225,"price":6.85,"orders":1},{"quantity":225,"price":6.5,"orders":1},{"quantity":450,"price":5.95,"orders":1},{"quantity":6075,"price":5.8,"orders":1}],"sell":[{"quantity":225,"price":7.6,"orders":1},{"quantity":225,"price":7.65,"orders":1},{"quantity":225,"price":7.75,"orders":1},{"quantity":675,"price":7.8,"orders":1},{"quantity":675,"price":8.4,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":7.25,"volume":23175,"average_price":7.65,"oi":69525.0,"net_change":-3.1,"total_buy_quantity":124650.0,"total_sell_quantity":38475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1757929961207","oi_day_high":70875.0,"oi_day_low":61200.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":12.95,"high":16.95,"low":11.9,"close":13.1},"depth":{"buy":[{"quantity":350,"price":12.8,"orders":1},{"quantity":7350,"price":12.75,"orders":2},{"quantity":700,"price":12.7,"orders":2},{"quantity":700,"price":12.65,"orders":2},{"quantity":2800,"price":12.6,"orders":4}],"sell":[{"quantity":350,"price":12.95,"orders":1},{"quantity":1750,"price":13.0,"orders":5},{"quantity":700,"price":13.05,"orders":2},{"quantity":1050,"price":13.1,"orders":3},{"quantity":350,"price":13.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":13.1,"volume":548800,"average_price":14.49,"oi":226800.0,"net_change":0.2,"total_buy_quantity":635600.0,"total_sell_quantity":80850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1757930392513","oi_day_high":262150.0,"oi_day_low":226800.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":1350,"price":144.4,"orders":3},{"quantity":225,"price":144.35,"orders":1},{"quantity":675,"price":142.85,"orders":1},{"quantity":900,"price":139.7,"orders":1},{"quantity":2250,"price":138.65,"orders":1}],"sell":[{"quantity":225,"price":161.9,"orders":1},{"quantity":900,"price":169.55,"orders":1},{"quantity":675,"price":171.75,"orders":1},{"quantity":2250,"price":175.65,"orders":1},{"quantity":9000,"price":196.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":132.4,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":18225.0,"total_sell_quantity":13050.0,"lower_circuit_limit":49.35,"upper_circuit_limit":274.45,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":16.55,"high":18.75,"low":15.6,"close":16.6},"depth":{"buy":[{"quantity":300,"price":16.15,"orders":1},{"quantity":300,"price":16.1,"orders":1},{"quantity":300,"price":16.05,"orders":1},{"quantity":4200,"price":16.0,"orders":5},{"quantity":300,"price":15.9,"orders":1}],"sell":[{"quantity":300,"price":16.65,"orders":1},{"quantity":300,"price":16.7,"orders":1},{"quantity":300,"price":16.75,"orders":1},{"quantity":300,"price":16.85,"orders":1},{"quantity":300,"price":16.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":16.6,"volume":330300,"average_price":17.26,"oi":849900.0,"net_change":-2.2,"total_buy_quantity":342300.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.25,"last_trade_time":"1757930340004","oi_day_high":879000.0,"oi_day_low":849900.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":4.05,"high":4.05,"low":2.55,"close":2.85},"depth":{"buy":[{"quantity":275,"price":2.9,"orders":1},{"quantity":2200,"price":2.85,"orders":4},{"quantity":1375,"price":2.8,"orders":2},{"quantity":275,"price":2.75,"orders":1},{"quantity":275,"price":2.7,"orders":1}],"sell":[{"quantity":1650,"price":3.0,"orders":4},{"quantity":550,"price":3.1,"orders":2},{"quantity":550,"price":3.15,"orders":2},{"quantity":275,"price":3.2,"orders":1},{"quantity":275,"price":3.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":2.85,"volume":43725,"average_price":2.87,"oi":144650.0,"net_change":-0.75,"total_buy_quantity":62150.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1757930140330","oi_day_high":149600.0,"oi_day_low":144650.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":61.15,"high":61.15,"low":45.0,"close":48.0},"depth":{"buy":[{"quantity":500,"price":48.0,"orders":1},{"quantity":100,"price":47.9,"orders":1},{"quantity":150,"price":47.55,"orders":2},{"quantity":100,"price":47.05,"orders":1},{"quantity":50,"price":47.0,"orders":1}],"sell":[{"quantity":100,"price":49.05,"orders":2},{"quantity":50,"price":49.35,"orders":1},{"quantity":50,"price":49.4,"orders":1},{"quantity":100,"price":49.55,"orders":2},{"quantity":50,"price":49.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":48.0,"volume":124600,"average_price":50.12,"oi":223050.0,"net_change":-13.15,"total_buy_quantity":17650.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.35,"last_trade_time":"1757930398413","oi_day_high":235250.0,"oi_day_low":219000.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1100.0,"high":1100.0,"low":807.85,"close":976.25},"depth":{"buy":[{"quantity":25,"price":951.9,"orders":1},{"quantity":50,"price":950.0,"orders":1},{"quantity":25,"price":896.55,"orders":1},{"quantity":300,"price":844.45,"orders":1},{"quantity":75,"price":817.45,"orders":1}],"sell":[{"quantity":25,"price":1008.95,"orders":1},{"quantity":25,"price":1009.15,"orders":1},{"quantity":25,"price":1009.25,"orders":1},{"quantity":25,"price":1045.45,"orders":1},{"quantity":50,"price":1045.5,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":976.25,"volume":900,"average_price":913.58,"oi":325.0,"net_change":-283.55,"total_buy_quantity":975.0,"total_sell_quantity":2100.0,"lower_circuit_limit":100.05,"upper_circuit_limit":2419.55,"last_trade_time":"1757930300610","oi_day_high":325.0,"oi_day_low":200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":245.0,"high":245.0,"low":191.0,"close":210.55},"depth":{"buy":[{"quantity":150,"price":206.15,"orders":1},{"quantity":150,"price":206.1,"orders":1},{"quantity":150,"price":204.6,"orders":1},{"quantity":300,"price":204.55,"orders":1},{"quantity":450,"price":202.55,"orders":1}],"sell":[{"quantity":150,"price":209.75,"orders":1},{"quantity":150,"price":209.8,"orders":1},{"quantity":150,"price":209.85,"orders":1},{"quantity":150,"price":209.9,"orders":1},{"quantity":300,"price":212.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":210.55,"volume":15900,"average_price":214.68,"oi":33000.0,"net_change":-40.65,"total_buy_quantity":15600.0,"total_sell_quantity":20850.0,"lower_circuit_limit":19.9,"upper_circuit_limit":482.5,"last_trade_time":"1757930386831","oi_day_high":36000.0,"oi_day_low":33000.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":9.3,"high":11.55,"low":9.3,"close":11.55},"depth":{"buy":[{"quantity":3150,"price":11.45,"orders":1},{"quantity":3150,"price":11.4,"orders":1},{"quantity":3150,"price":11.35,"orders":1},{"quantity":3150,"price":11.3,"orders":1},{"quantity":9450,"price":11.1,"orders":2}],"sell":[{"quantity":3150,"price":11.6,"orders":1},{"quantity":3150,"price":11.65,"orders":1},{"quantity":3150,"price":11.75,"orders":1},{"quantity":12600,"price":12.05,"orders":1},{"quantity":40950,"price":12.15,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":11.55,"volume":220500,"average_price":10.37,"oi":1395450.0,"net_change":1.35,"total_buy_quantity":472500.0,"total_sell_quantity":286650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1757930280238","oi_day_high":1395450.0,"oi_day_low":1389150.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":7.0,"high":7.85,"low":5.8,"close":6.8},"depth":{"buy":[{"quantity":2200,"price":6.75,"orders":2},{"quantity":7700,"price":6.7,"orders":6},{"quantity":4400,"price":6.65,"orders":4},{"quantity":8800,"price":6.6,"orders":4},{"quantity":4400,"price":6.55,"orders":2}],"sell":[{"quantity":2200,"price":6.9,"orders":2},{"quantity":4400,"price":6.95,"orders":3},{"quantity":22000,"price":7.0,"orders":7},{"quantity":27500,"price":7.05,"orders":9},{"quantity":5500,"price":7.1,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":6.8,"volume":4229500,"average_price":6.77,"oi":3370400.0,"net_change":-0.25,"total_buy_quantity":664400.0,"total_sell_quantity":331100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1757930397286","oi_day_high":3599200.0,"oi_day_low":3342900.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":11.25,"high":11.25,"low":4.95,"close":4.95},"depth":{"buy":[{"quantity":1875,"price":5.0,"orders":3},{"quantity":1250,"price":4.95,"orders":2},{"quantity":1250,"price":4.9,"orders":2},{"quantity":625,"price":4.85,"orders":1},{"quantity":625,"price":4.65,"orders":1}],"sell":[{"quantity":1875,"price":5.25,"orders":3},{"quantity":1875,"price":5.3,"orders":3},{"quantity":1250,"price":5.35,"orders":2},{"quantity":625,"price":5.4,"orders":1},{"quantity":625,"price":5.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":4.95,"volume":186875,"average_price":7.6,"oi":278750.0,"net_change":-6.05,"total_buy_quantity":120625.0,"total_sell_quantity":124375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1757930371994","oi_day_high":278750.0,"oi_day_low":216250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":46.95,"high":53.4,"low":29.4,"close":33.7},"depth":{"buy":[{"quantity":450,"price":33.2,"orders":1},{"quantity":450,"price":33.0,"orders":1},{"quantity":450,"price":32.6,"orders":1},{"quantity":450,"price":32.55,"orders":1},{"quantity":900,"price":32.5,"orders":2}],"sell":[{"quantity":450,"price":33.5,"orders":1},{"quantity":450,"price":33.55,"orders":1},{"quantity":450,"price":33.65,"orders":1},{"quantity":900,"price":33.7,"orders":2},{"quantity":450,"price":34.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":33.7,"volume":378000,"average_price":36.41,"oi":272250.0,"net_change":-15.5,"total_buy_quantity":66600.0,"total_sell_quantity":108900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.0,"last_trade_time":"1757930375972","oi_day_high":292950.0,"oi_day_low":271800.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":10.0,"high":14.8,"low":9.25,"close":14.7},"depth":{"buy":[{"quantity":3600,"price":13.75,"orders":2},{"quantity":1800,"price":13.7,"orders":1},{"quantity":1800,"price":13.65,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":5400,"price":13.15,"orders":1}],"sell":[{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":1800,"price":14.1,"orders":1},{"quantity":1800,"price":14.3,"orders":1},{"quantity":1800,"price":14.35,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":14.7,"volume":100800,"average_price":11.92,"oi":261000.0,"net_change":1.6,"total_buy_quantity":194400.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757929909117","oi_day_high":270000.0,"oi_day_low":252000.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":28.0,"high":28.15,"low":19.45,"close":22.5},"depth":{"buy":[{"quantity":2000,"price":22.45,"orders":2},{"quantity":400,"price":22.3,"orders":1},{"quantity":800,"price":22.25,"orders":2},{"quantity":2800,"price":22.2,"orders":7},{"quantity":2800,"price":22.15,"orders":3}],"sell":[{"quantity":800,"price":22.55,"orders":2},{"quantity":400,"price":22.6,"orders":1},{"quantity":2000,"price":22.65,"orders":2},{"quantity":2800,"price":22.7,"orders":3},{"quantity":1600,"price":22.75,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":22.5,"volume":6515600,"average_price":22.24,"oi":3472800.0,"net_change":-8.15,"total_buy_quantity":1431200.0,"total_sell_quantity":466800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1757930399399","oi_day_high":3547600.0,"oi_day_low":2768800.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":48.85,"high":50.7,"low":41.3,"close":43.55},"depth":{"buy":[{"quantity":625,"price":43.4,"orders":1},{"quantity":625,"price":42.8,"orders":1},{"quantity":2500,"price":42.75,"orders":1},{"quantity":625,"price":41.35,"orders":1},{"quantity":3750,"price":41.3,"orders":2}],"sell":[{"quantity":625,"price":44.15,"orders":1},{"quantity":1250,"price":44.2,"orders":1},{"quantity":625,"price":44.45,"orders":1},{"quantity":625,"price":45.1,"orders":1},{"quantity":625,"price":45.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":43.55,"volume":170000,"average_price":44.14,"oi":250000.0,"net_change":-9.25,"total_buy_quantity":46875.0,"total_sell_quantity":80625.0,"lower_circuit_limit":10.0,"upper_circuit_limit":95.6,"last_trade_time":"1757930260607","oi_day_high":259375.0,"oi_day_low":238125.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":42750,"price":0.65,"orders":3},{"quantity":111150,"price":0.6,"orders":6},{"quantity":270750,"price":0.55,"orders":10},{"quantity":336300,"price":0.5,"orders":10},{"quantity":287850,"price":0.45,"orders":9}],"sell":[{"quantity":37050,"price":0.7,"orders":9},{"quantity":17100,"price":0.75,"orders":4},{"quantity":17100,"price":0.8,"orders":5},{"quantity":59850,"price":0.85,"orders":2},{"quantity":57000,"price":0.9,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.65,"volume":1239750,"average_price":0.71,"oi":2445300.0,"net_change":-0.2,"total_buy_quantity":2513700.0,"total_sell_quantity":666900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757929937035","oi_day_high":2724600.0,"oi_day_low":2445300.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":7600,"price":0.35,"orders":4},{"quantity":24700,"price":0.3,"orders":10},{"quantity":136800,"price":0.25,"orders":7},{"quantity":108300,"price":0.2,"orders":8},{"quantity":131100,"price":0.15,"orders":7}],"sell":[{"quantity":1900,"price":0.4,"orders":1},{"quantity":17100,"price":0.45,"orders":7},{"quantity":11400,"price":0.5,"orders":6},{"quantity":9500,"price":0.55,"orders":5},{"quantity":57000,"price":0.6,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.4,"volume":114000,"average_price":0.37,"oi":1073500.0,"net_change":-0.05,"total_buy_quantity":551000.0,"total_sell_quantity":343900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757930361484","oi_day_high":1100100.0,"oi_day_low":1064000.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":62.05,"high":66.15,"low":47.7,"close":54.05},"depth":{"buy":[{"quantity":175,"price":53.75,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":175,"price":53.65,"orders":1},{"quantity":175,"price":53.6,"orders":1},{"quantity":350,"price":53.45,"orders":2}],"sell":[{"quantity":175,"price":54.4,"orders":1},{"quantity":350,"price":54.45,"orders":2},{"quantity":350,"price":54.5,"orders":2},{"quantity":175,"price":54.55,"orders":1},{"quantity":175,"price":54.6,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":54.05,"volume":1623300,"average_price":52.99,"oi":1166900.0,"net_change":-15.15,"total_buy_quantity":808325.0,"total_sell_quantity":110425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.65,"last_trade_time":"1757930395043","oi_day_high":1259300.0,"oi_day_low":1136975.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":31050,"price":0.45,"orders":8},{"quantity":48300,"price":0.4,"orders":6},{"quantity":110400,"price":0.35,"orders":12},{"quantity":162150,"price":0.3,"orders":11},{"quantity":293250,"price":0.25,"orders":11}],"sell":[{"quantity":27600,"price":0.55,"orders":8},{"quantity":17250,"price":0.6,"orders":3},{"quantity":20700,"price":0.65,"orders":4},{"quantity":13800,"price":0.7,"orders":2},{"quantity":10350,"price":0.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.5,"volume":1932000,"average_price":0.47,"oi":959100.0,"net_change":-0.5,"total_buy_quantity":1186800.0,"total_sell_quantity":621000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757930398671","oi_day_high":1128150.0,"oi_day_low":941850.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":6.8,"high":7.1,"low":4.15,"close":5.75},"depth":{"buy":[{"quantity":125,"price":5.3,"orders":1},{"quantity":250,"price":5.25,"orders":1},{"quantity":125,"price":5.15,"orders":1},{"quantity":500,"price":4.3,"orders":1},{"quantity":125,"price":4.2,"orders":1}],"sell":[{"quantity":125,"price":5.75,"orders":1},{"quantity":250,"price":6.0,"orders":1},{"quantity":1750,"price":6.1,"orders":1},{"quantity":125,"price":6.25,"orders":1},{"quantity":125,"price":6.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":5.75,"volume":8375,"average_price":5.7,"oi":73625.0,"net_change":-1.05,"total_buy_quantity":41000.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1757930063165","oi_day_high":77125.0,"oi_day_low":73125.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":166.3,"high":194.4,"low":132.0,"close":167.5},"depth":{"buy":[{"quantity":50,"price":162.1,"orders":1},{"quantity":50,"price":162.0,"orders":1},{"quantity":50,"price":161.9,"orders":1},{"quantity":50,"price":161.75,"orders":1},{"quantity":50,"price":161.45,"orders":1}],"sell":[{"quantity":50,"price":166.65,"orders":1},{"quantity":50,"price":166.8,"orders":1},{"quantity":50,"price":166.85,"orders":1},{"quantity":50,"price":166.9,"orders":1},{"quantity":100,"price":167.1,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":167.5,"volume":271450,"average_price":172.14,"oi":83750.0,"net_change":1.25,"total_buy_quantity":9850.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":393.15,"last_trade_time":"1757930391025","oi_day_high":85600.0,"oi_day_low":65050.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":51.35,"high":69.3,"low":51.35,"close":64.05},"depth":{"buy":[{"quantity":650,"price":65.05,"orders":1},{"quantity":650,"price":65.0,"orders":1},{"quantity":650,"price":64.95,"orders":1},{"quantity":650,"price":64.85,"orders":1},{"quantity":650,"price":64.35,"orders":1}],"sell":[{"quantity":1950,"price":66.6,"orders":3},{"quantity":650,"price":66.65,"orders":1},{"quantity":2600,"price":66.85,"orders":4},{"quantity":1950,"price":67.25,"orders":1},{"quantity":1950,"price":67.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":64.05,"volume":12350,"average_price":60.29,"oi":63050.0,"net_change":16.55,"total_buy_quantity":91000.0,"total_sell_quantity":63700.0,"lower_circuit_limit":8.3,"upper_circuit_limit":86.7,"last_trade_time":"1757929939865","oi_day_high":65000.0,"oi_day_low":63050.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":63.8,"high":63.8,"low":63.8,"close":63.8},"depth":{"buy":[{"quantity":1550,"price":66.5,"orders":1},{"quantity":775,"price":66.45,"orders":1},{"quantity":6975,"price":64.25,"orders":2},{"quantity":7750,"price":61.8,"orders":1},{"quantity":7750,"price":60.8,"orders":1}],"sell":[{"quantity":775,"price":75.1,"orders":1},{"quantity":7750,"price":75.75,"orders":1},{"quantity":3100,"price":75.9,"orders":1},{"quantity":3875,"price":76.4,"orders":1},{"quantity":7750,"price":77.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":63.8,"volume":0,"average_price":0.0,"oi":37975.0,"net_change":0.0,"total_buy_quantity":55800.0,"total_sell_quantity":69750.0,"lower_circuit_limit":18.45,"upper_circuit_limit":109.15,"last_trade_time":"1757670651000","oi_day_high":38750.0,"oi_day_low":37975.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":225.05,"high":225.05,"low":165.0,"close":184.0},"depth":{"buy":[{"quantity":100,"price":183.7,"orders":1},{"quantity":300,"price":183.5,"orders":2},{"quantity":100,"price":182.55,"orders":1},{"quantity":100,"price":182.5,"orders":1},{"quantity":100,"price":181.65,"orders":1}],"sell":[{"quantity":100,"price":184.25,"orders":1},{"quantity":100,"price":184.3,"orders":1},{"quantity":100,"price":184.55,"orders":1},{"quantity":500,"price":184.6,"orders":1},{"quantity":100,"price":185.2,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":184.0,"volume":83700,"average_price":184.0,"oi":65500.0,"net_change":-22.35,"total_buy_quantity":14700.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.65,"last_trade_time":"1757930399419","oi_day_high":68400.0,"oi_day_low":59400.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.75,"high":4.3,"low":3.45,"close":3.9},"depth":{"buy":[{"quantity":13500,"price":3.85,"orders":6},{"quantity":15750,"price":3.8,"orders":7},{"quantity":9000,"price":3.75,"orders":3},{"quantity":13500,"price":3.7,"orders":3},{"quantity":15750,"price":3.65,"orders":3}],"sell":[{"quantity":13500,"price":3.95,"orders":6},{"quantity":11250,"price":4.0,"orders":5},{"quantity":11250,"price":4.05,"orders":5},{"quantity":24750,"price":4.1,"orders":5},{"quantity":22500,"price":4.15,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.9,"volume":2745000,"average_price":4.03,"oi":3442500.0,"net_change":0.05,"total_buy_quantity":634500.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757930391085","oi_day_high":3573000.0,"oi_day_low":3404250.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":68.9,"high":72.3,"low":53.0,"close":64.2},"depth":{"buy":[{"quantity":250,"price":65.55,"orders":1},{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.3,"orders":1},{"quantity":250,"price":65.25,"orders":1},{"quantity":250,"price":63.05,"orders":1}],"sell":[{"quantity":250,"price":68.9,"orders":1},{"quantity":250,"price":68.95,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":69.1,"orders":1},{"quantity":250,"price":72.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":64.2,"volume":79250,"average_price":61.36,"oi":70000.0,"net_change":-2.15,"total_buy_quantity":37500.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.4,"last_trade_time":"1757930340004","oi_day_high":80500.0,"oi_day_low":69000.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":3.2,"high":3.6,"low":2.9,"close":3.3},"depth":{"buy":[{"quantity":10250,"price":3.2,"orders":8},{"quantity":10250,"price":3.15,"orders":7},{"quantity":16400,"price":3.1,"orders":10},{"quantity":36900,"price":3.05,"orders":10},{"quantity":33825,"price":3.0,"orders":18}],"sell":[{"quantity":7175,"price":3.3,"orders":3},{"quantity":4100,"price":3.35,"orders":4},{"quantity":11275,"price":3.4,"orders":3},{"quantity":11275,"price":3.45,"orders":4},{"quantity":13325,"price":3.5,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":3.3,"volume":1535450,"average_price":3.31,"oi":2342125.0,"net_change":0.15,"total_buy_quantity":636525.0,"total_sell_quantity":575025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757930378202","oi_day_high":2351350.0,"oi_day_low":2179150.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":78.0,"high":94.4,"low":60.1,"close":71.0},"depth":{"buy":[{"quantity":1500,"price":70.95,"orders":1},{"quantity":750,"price":70.55,"orders":3},{"quantity":250,"price":70.5,"orders":1},{"quantity":250,"price":70.35,"orders":1},{"quantity":250,"price":70.05,"orders":1}],"sell":[{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":72.0,"orders":1},{"quantity":250,"price":72.35,"orders":1},{"quantity":250,"price":72.55,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":71.0,"volume":3277000,"average_price":81.08,"oi":290500.0,"net_change":-4.3,"total_buy_quantity":71500.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.15,"last_trade_time":"1757930399967","oi_day_high":378250.0,"oi_day_low":271250.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":34.0,"high":40.4,"low":25.85,"close":33.05},"depth":{"buy":[{"quantity":150,"price":32.55,"orders":1},{"quantity":150,"price":32.5,"orders":1},{"quantity":300,"price":32.45,"orders":2},{"quantity":150,"price":32.25,"orders":1},{"quantity":150,"price":32.2,"orders":1}],"sell":[{"quantity":150,"price":33.05,"orders":1},{"quantity":150,"price":33.1,"orders":1},{"quantity":150,"price":33.75,"orders":1},{"quantity":300,"price":33.8,"orders":2},{"quantity":150,"price":33.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":33.05,"volume":206550,"average_price":33.02,"oi":149250.0,"net_change":-4.6,"total_buy_quantity":38550.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.85,"last_trade_time":"1757930395995","oi_day_high":150900.0,"oi_day_low":130800.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":38700,"price":0.95,"orders":4},{"quantity":45150,"price":0.9,"orders":2},{"quantity":129000,"price":0.85,"orders":4},{"quantity":374100,"price":0.8,"orders":5},{"quantity":19350,"price":0.75,"orders":2}],"sell":[{"quantity":12900,"price":1.15,"orders":2},{"quantity":6450,"price":1.2,"orders":1},{"quantity":6450,"price":1.25,"orders":1},{"quantity":6450,"price":1.3,"orders":1},{"quantity":25800,"price":1.35,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":1.1,"volume":1309350,"average_price":0.91,"oi":4869750.0,"net_change":-0.05,"total_buy_quantity":1231950.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757929988366","oi_day_high":6166200.0,"oi_day_low":4869750.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":4.25,"high":6.4,"low":4.25,"close":5.35},"depth":{"buy":[{"quantity":7500,"price":5.25,"orders":3},{"quantity":7500,"price":5.2,"orders":3},{"quantity":2500,"price":5.15,"orders":1},{"quantity":7500,"price":5.1,"orders":3},{"quantity":5000,"price":5.05,"orders":1}],"sell":[{"quantity":7500,"price":5.4,"orders":3},{"quantity":5000,"price":5.45,"orders":2},{"quantity":5000,"price":5.5,"orders":2},{"quantity":2500,"price":5.55,"orders":1},{"quantity":2500,"price":5.65,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":5.35,"volume":860000,"average_price":5.5,"oi":510000.0,"net_change":1.5,"total_buy_quantity":590000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757930264082","oi_day_high":535000.0,"oi_day_low":452500.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":3272,"price":0.2,"orders":1},{"quantity":186504,"price":0.15,"orders":8},{"quantity":140696,"price":0.1,"orders":8},{"quantity":9816,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13088,"price":0.25,"orders":3},{"quantity":13088,"price":0.3,"orders":4},{"quantity":13088,"price":0.35,"orders":4},{"quantity":9816,"price":0.4,"orders":3},{"quantity":9816,"price":0.45,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.25,"volume":209408,"average_price":0.22,"oi":628224.0,"net_change":-0.25,"total_buy_quantity":340288.0,"total_sell_quantity":395912.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757921186255","oi_day_high":680576.0,"oi_day_low":628224.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":17.25,"high":23.0,"low":14.0,"close":20.05},"depth":{"buy":[{"quantity":200,"price":19.4,"orders":1},{"quantity":200,"price":19.35,"orders":1},{"quantity":200,"price":19.3,"orders":1},{"quantity":200,"price":19.25,"orders":1},{"quantity":200,"price":17.6,"orders":1}],"sell":[{"quantity":200,"price":20.05,"orders":1},{"quantity":200,"price":20.35,"orders":1},{"quantity":200,"price":20.4,"orders":1},{"quantity":200,"price":20.45,"orders":1},{"quantity":400,"price":20.5,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":20.05,"volume":29400,"average_price":18.23,"oi":83200.0,"net_change":2.75,"total_buy_quantity":84000.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1757930390257","oi_day_high":89600.0,"oi_day_low":83200.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":40.05,"high":43.0,"low":40.0,"close":43.0},"depth":{"buy":[{"quantity":1700,"price":44.05,"orders":1},{"quantity":1700,"price":43.85,"orders":1},{"quantity":1700,"price":40.05,"orders":1},{"quantity":5100,"price":40.0,"orders":1},{"quantity":17000,"price":38.55,"orders":1}],"sell":[{"quantity":1700,"price":44.7,"orders":1},{"quantity":1700,"price":44.8,"orders":1},{"quantity":1700,"price":44.85,"orders":1},{"quantity":1700,"price":44.9,"orders":1},{"quantity":1700,"price":45.25,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":43.0,"volume":11900,"average_price":40.96,"oi":108800.0,"net_change":-5.0,"total_buy_quantity":134300.0,"total_sell_quantity":124100.0,"lower_circuit_limit":7.1,"upper_circuit_limit":88.9,"last_trade_time":"1757911617239","oi_day_high":110500.0,"oi_day_low":108800.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.0,"low":83.0,"close":83.0},"depth":{"buy":[{"quantity":500,"price":86.7,"orders":1},{"quantity":1500,"price":82.85,"orders":1},{"quantity":2000,"price":78.1,"orders":1},{"quantity":5000,"price":75.7,"orders":1},{"quantity":5000,"price":73.5,"orders":1}],"sell":[{"quantity":500,"price":95.5,"orders":1},{"quantity":2000,"price":95.55,"orders":1},{"quantity":5000,"price":97.6,"orders":1},{"quantity":1500,"price":100.45,"orders":1},{"quantity":15000,"price":122.1,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":83.0,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":31500.0,"total_sell_quantity":24000.0,"lower_circuit_limit":19.4,"upper_circuit_limit":126.2,"last_trade_time":"1757411871000","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.85,"high":1.45,"low":0.8,"close":1.35},"depth":{"buy":[{"quantity":1858350,"price":1.3,"orders":7},{"quantity":6146850,"price":1.25,"orders":17},{"quantity":4860300,"price":1.2,"orders":11},{"quantity":4145550,"price":1.15,"orders":10},{"quantity":7361925,"price":1.1,"orders":18}],"sell":[{"quantity":4860300,"price":1.35,"orders":13},{"quantity":3216375,"price":1.4,"orders":15},{"quantity":2144250,"price":1.45,"orders":13},{"quantity":2430150,"price":1.5,"orders":14},{"quantity":571800,"price":1.55,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":1.35,"volume":303983175,"average_price":1.18,"oi":2.6774535E8,"net_change":0.5,"total_buy_quantity":1.62033825E8,"total_sell_quantity":2.7946725E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757930398155","oi_day_high":3.399351E8,"oi_day_low":2.65243725E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":10.0,"high":11.85,"low":9.4,"close":10.55},"depth":{"buy":[{"quantity":425,"price":10.0,"orders":1},{"quantity":850,"price":9.95,"orders":2},{"quantity":425,"price":9.9,"orders":1},{"quantity":425,"price":9.5,"orders":1},{"quantity":425,"price":9.35,"orders":1}],"sell":[{"quantity":425,"price":10.55,"orders":1},{"quantity":850,"price":10.6,"orders":2},{"quantity":425,"price":10.65,"orders":1},{"quantity":425,"price":11.4,"orders":1},{"quantity":425,"price":11.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":10.55,"volume":16575,"average_price":10.7,"oi":85425.0,"net_change":-0.35,"total_buy_quantity":122400.0,"total_sell_quantity":73100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1757930293003","oi_day_high":85425.0,"oi_day_low":83725.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":31.95,"high":35.5,"low":26.3,"close":26.35},"depth":{"buy":[{"quantity":1700,"price":27.05,"orders":1},{"quantity":1700,"price":26.9,"orders":1},{"quantity":5100,"price":26.05,"orders":1},{"quantity":6800,"price":24.85,"orders":1},{"quantity":17000,"price":24.8,"orders":1}],"sell":[{"quantity":3400,"price":27.55,"orders":2},{"quantity":1700,"price":27.85,"orders":1},{"quantity":1700,"price":28.3,"orders":1},{"quantity":1700,"price":28.6,"orders":1},{"quantity":11900,"price":28.9,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":26.35,"volume":141100,"average_price":30.76,"oi":695300.0,"net_change":-2.75,"total_buy_quantity":154700.0,"total_sell_quantity":187000.0,"lower_circuit_limit":9.1,"upper_circuit_limit":49.1,"last_trade_time":"1757929543951","oi_day_high":725900.0,"oi_day_low":695300.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":18.15,"high":21.95,"low":13.0,"close":15.75},"depth":{"buy":[{"quantity":100,"price":13.65,"orders":1},{"quantity":100,"price":13.6,"orders":1},{"quantity":100,"price":13.55,"orders":1},{"quantity":100,"price":13.2,"orders":1},{"quantity":200,"price":13.0,"orders":2}],"sell":[{"quantity":100,"price":17.3,"orders":1},{"quantity":100,"price":17.35,"orders":1},{"quantity":100,"price":18.4,"orders":1},{"quantity":1800,"price":18.45,"orders":1},{"quantity":100,"price":18.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":15.75,"volume":9400,"average_price":16.63,"oi":13000.0,"net_change":-9.3,"total_buy_quantity":42800.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.0,"last_trade_time":"1757929407621","oi_day_high":13200.0,"oi_day_low":11800.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":5.15,"high":5.6,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":11750,"price":3.4,"orders":5},{"quantity":25850,"price":3.35,"orders":9},{"quantity":25850,"price":3.3,"orders":6},{"quantity":21150,"price":3.25,"orders":8},{"quantity":42300,"price":3.2,"orders":9}],"sell":[{"quantity":32900,"price":3.5,"orders":12},{"quantity":49350,"price":3.55,"orders":10},{"quantity":23500,"price":3.6,"orders":9},{"quantity":30550,"price":3.65,"orders":9},{"quantity":25850,"price":3.7,"orders":6}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":3.4,"volume":7273250,"average_price":4.08,"oi":4965550.0,"net_change":-1.8,"total_buy_quantity":744950.0,"total_sell_quantity":742600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757930383049","oi_day_high":5106550.0,"oi_day_low":4688250.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":32.45,"high":40.0,"low":31.2,"close":32.3},"depth":{"buy":[{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":375,"price":32.15,"orders":1},{"quantity":375,"price":32.1,"orders":1},{"quantity":750,"price":32.05,"orders":2}],"sell":[{"quantity":375,"price":33.9,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":34.05,"orders":1},{"quantity":375,"price":34.2,"orders":1},{"quantity":1125,"price":34.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":32.3,"volume":303750,"average_price":35.45,"oi":97125.0,"net_change":0.95,"total_buy_quantity":108000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1757930389752","oi_day_high":102375.0,"oi_day_low":88125.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":74200,"price":0.3,"orders":4},{"quantity":92750,"price":0.25,"orders":6},{"quantity":704900,"price":0.2,"orders":10},{"quantity":1048075,"price":0.15,"orders":12},{"quantity":908950,"price":0.1,"orders":9}],"sell":[{"quantity":343175,"price":0.35,"orders":8},{"quantity":333900,"price":0.4,"orders":5},{"quantity":352450,"price":0.45,"orders":4},{"quantity":408100,"price":0.5,"orders":5},{"quantity":306075,"price":0.55,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.35,"volume":1224300,"average_price":0.28,"oi":5546450.0,"net_change":0.05,"total_buy_quantity":3830575.0,"total_sell_quantity":2856700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757929950541","oi_day_high":5908175.0,"oi_day_low":5546450.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":6.7,"high":8.6,"low":4.75,"close":8.4},"depth":{"buy":[{"quantity":5000,"price":8.5,"orders":1},{"quantity":3000,"price":8.45,"orders":3},{"quantity":1000,"price":8.4,"orders":1},{"quantity":1000,"price":8.35,"orders":1},{"quantity":1000,"price":8.3,"orders":1}],"sell":[{"quantity":11000,"price":8.6,"orders":5},{"quantity":2000,"price":8.65,"orders":2},{"quantity":1000,"price":8.7,"orders":1},{"quantity":3000,"price":8.75,"orders":2},{"quantity":8000,"price":8.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":8.4,"volume":1210000,"average_price":6.66,"oi":505000.0,"net_change":1.2,"total_buy_quantity":222000.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1757930393984","oi_day_high":516000.0,"oi_day_low":483000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":1.9,"high":1.95,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":1250,"price":1.45,"orders":2},{"quantity":625,"price":1.35,"orders":1},{"quantity":1250,"price":1.2,"orders":2},{"quantity":1250,"price":1.15,"orders":2},{"quantity":1250,"price":1.1,"orders":2}],"sell":[{"quantity":1250,"price":1.6,"orders":2},{"quantity":1875,"price":1.7,"orders":3},{"quantity":1250,"price":1.75,"orders":2},{"quantity":1250,"price":1.8,"orders":2},{"quantity":625,"price":1.85,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":1.5,"volume":48125,"average_price":1.53,"oi":144375.0,"net_change":-0.6,"total_buy_quantity":174375.0,"total_sell_quantity":86250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1757929583516","oi_day_high":144375.0,"oi_day_low":133125.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":29.0,"high":33.95,"low":28.7,"close":28.7},"depth":{"buy":[{"quantity":700,"price":28.55,"orders":1},{"quantity":700,"price":28.5,"orders":1},{"quantity":1400,"price":28.35,"orders":2},{"quantity":700,"price":28.2,"orders":1},{"quantity":2800,"price":28.15,"orders":2}],"sell":[{"quantity":700,"price":28.95,"orders":1},{"quantity":2100,"price":29.0,"orders":3},{"quantity":700,"price":29.05,"orders":1},{"quantity":1400,"price":29.1,"orders":2},{"quantity":700,"price":29.15,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":28.7,"volume":1906800,"average_price":31.14,"oi":1817200.0,"net_change":0.4,"total_buy_quantity":461300.0,"total_sell_quantity":257600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.05,"last_trade_time":"1757930379762","oi_day_high":2074800.0,"oi_day_low":1817200.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":9.45,"high":11.25,"low":5.3,"close":6.85},"depth":{"buy":[{"quantity":350,"price":6.85,"orders":1},{"quantity":350,"price":6.7,"orders":1},{"quantity":350,"price":6.65,"orders":1},{"quantity":1050,"price":6.6,"orders":2},{"quantity":350,"price":6.5,"orders":1}],"sell":[{"quantity":350,"price":7.05,"orders":1},{"quantity":350,"price":7.25,"orders":1},{"quantity":700,"price":7.3,"orders":2},{"quantity":350,"price":7.35,"orders":1},{"quantity":350,"price":7.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":6.85,"volume":114800,"average_price":7.96,"oi":149800.0,"net_change":-7.55,"total_buy_quantity":121450.0,"total_sell_quantity":72100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1757930352007","oi_day_high":152250.0,"oi_day_low":134050.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":25.25,"high":25.25,"low":23.9,"close":24.75},"depth":{"buy":[{"quantity":1800,"price":24.2,"orders":1},{"quantity":1800,"price":24.15,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":7200,"price":23.6,"orders":1},{"quantity":1800,"price":23.35,"orders":1}],"sell":[{"quantity":1800,"price":24.7,"orders":1},{"quantity":1800,"price":24.75,"orders":1},{"quantity":1800,"price":24.85,"orders":1},{"quantity":1800,"price":24.9,"orders":1},{"quantity":1800,"price":24.95,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":24.75,"volume":12600,"average_price":24.33,"oi":217800.0,"net_change":-3.35,"total_buy_quantity":241200.0,"total_sell_quantity":158400.0,"lower_circuit_limit":8.1,"upper_circuit_limit":48.1,"last_trade_time":"1757930363451","oi_day_high":217800.0,"oi_day_low":208800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":35.95,"high":41.1,"low":35.45,"close":35.85},"depth":{"buy":[{"quantity":525,"price":35.25,"orders":1},{"quantity":1050,"price":35.2,"orders":2},{"quantity":525,"price":35.15,"orders":1},{"quantity":1050,"price":35.1,"orders":1},{"quantity":525,"price":35.0,"orders":1}],"sell":[{"quantity":1050,"price":36.25,"orders":2},{"quantity":525,"price":36.45,"orders":1},{"quantity":1050,"price":36.5,"orders":2},{"quantity":525,"price":36.55,"orders":1},{"quantity":1050,"price":36.75,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":35.85,"volume":123375,"average_price":37.57,"oi":199500.0,"net_change":-3.85,"total_buy_quantity":39900.0,"total_sell_quantity":67725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.05,"last_trade_time":"1757930387077","oi_day_high":204225.0,"oi_day_low":188475.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":34125,"price":0.65,"orders":6},{"quantity":18375,"price":0.6,"orders":5},{"quantity":13125,"price":0.55,"orders":3},{"quantity":223125,"price":0.5,"orders":13},{"quantity":246750,"price":0.45,"orders":12}],"sell":[{"quantity":10500,"price":0.7,"orders":4},{"quantity":63000,"price":0.75,"orders":12},{"quantity":36750,"price":0.8,"orders":10},{"quantity":31500,"price":0.85,"orders":7},{"quantity":23625,"price":0.9,"orders":5}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.7,"volume":740250,"average_price":0.69,"oi":2945250.0,"net_change":-0.1,"total_buy_quantity":1832250.0,"total_sell_quantity":658875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757930257655","oi_day_high":2982000.0,"oi_day_low":2903250.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":8.5,"high":9.2,"low":3.85,"close":4.2},"depth":{"buy":[{"quantity":3150,"price":3.85,"orders":3},{"quantity":2100,"price":3.8,"orders":2},{"quantity":2100,"price":3.75,"orders":2},{"quantity":6300,"price":3.7,"orders":3},{"quantity":3150,"price":3.65,"orders":3}],"sell":[{"quantity":2100,"price":4.05,"orders":2},{"quantity":2100,"price":4.1,"orders":2},{"quantity":5250,"price":4.15,"orders":4},{"quantity":2100,"price":4.2,"orders":2},{"quantity":2100,"price":4.25,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":4.2,"volume":1193850,"average_price":5.49,"oi":1907850.0,"net_change":-5.25,"total_buy_quantity":316050.0,"total_sell_quantity":237300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1757930393613","oi_day_high":1947750.0,"oi_day_low":1907850.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":3.0,"high":3.45,"low":2.35,"close":3.0},"depth":{"buy":[{"quantity":3500,"price":2.95,"orders":4},{"quantity":2625,"price":2.9,"orders":3},{"quantity":2625,"price":2.85,"orders":3},{"quantity":2625,"price":2.8,"orders":3},{"quantity":8750,"price":2.75,"orders":3}],"sell":[{"quantity":1750,"price":3.05,"orders":1},{"quantity":28000,"price":3.1,"orders":3},{"quantity":7000,"price":3.15,"orders":6},{"quantity":6125,"price":3.2,"orders":5},{"quantity":11375,"price":3.25,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":3.0,"volume":542500,"average_price":2.93,"oi":604625.0,"net_change":-0.75,"total_buy_quantity":348250.0,"total_sell_quantity":257250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1757930315716","oi_day_high":732375.0,"oi_day_low":604625.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":25.85,"high":40.55,"low":25.85,"close":40.5},"depth":{"buy":[{"quantity":375,"price":39.7,"orders":1},{"quantity":375,"price":39.65,"orders":1},{"quantity":375,"price":39.6,"orders":1},{"quantity":375,"price":39.5,"orders":1},{"quantity":375,"price":37.8,"orders":1}],"sell":[{"quantity":375,"price":40.4,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":40.5,"volume":135750,"average_price":33.78,"oi":123375.0,"net_change":14.2,"total_buy_quantity":60375.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.95,"last_trade_time":"1757930377716","oi_day_high":142125.0,"oi_day_low":123000.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":3.95,"high":4.1,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":11900,"price":2.4,"orders":3},{"quantity":350,"price":2.3,"orders":1},{"quantity":5600,"price":2.1,"orders":2},{"quantity":1750,"price":2.05,"orders":1},{"quantity":350,"price":2.0,"orders":1}],"sell":[{"quantity":350,"price":2.65,"orders":1},{"quantity":350,"price":2.7,"orders":1},{"quantity":350,"price":2.75,"orders":1},{"quantity":10500,"price":2.8,"orders":1},{"quantity":3150,"price":2.85,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":2.6,"volume":56700,"average_price":3.24,"oi":360500.0,"net_change":-1.15,"total_buy_quantity":163800.0,"total_sell_quantity":83650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1757930382044","oi_day_high":361200.0,"oi_day_low":359800.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":18.0,"high":18.15,"low":17.05,"close":17.2},"depth":{"buy":[{"quantity":5500,"price":17.3,"orders":1},{"quantity":5500,"price":17.25,"orders":1},{"quantity":5500,"price":17.2,"orders":1},{"quantity":27500,"price":17.1,"orders":1},{"quantity":27500,"price":17.05,"orders":1}],"sell":[{"quantity":5500,"price":17.75,"orders":1},{"quantity":5500,"price":17.85,"orders":1},{"quantity":55000,"price":17.9,"orders":2},{"quantity":5500,"price":17.95,"orders":1},{"quantity":44000,"price":18.05,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.2,"volume":104500,"average_price":17.45,"oi":726000.0,"net_change":-1.1,"total_buy_quantity":506000.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1757925071067","oi_day_high":814000.0,"oi_day_low":726000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":16.95,"high":19.45,"low":14.95,"close":18.5},"depth":{"buy":[{"quantity":1000,"price":18.55,"orders":2},{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":18.45,"orders":1},{"quantity":1000,"price":18.4,"orders":2},{"quantity":500,"price":18.35,"orders":1}],"sell":[{"quantity":500,"price":18.85,"orders":1},{"quantity":500,"price":19.0,"orders":1},{"quantity":500,"price":19.05,"orders":1},{"quantity":500,"price":19.25,"orders":1},{"quantity":500,"price":19.3,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":18.5,"volume":464500,"average_price":18.2,"oi":476000.0,"net_change":1.0,"total_buy_quantity":207500.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1757930383118","oi_day_high":540500.0,"oi_day_low":476000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":29.0,"high":35.0,"low":26.55,"close":33.35},"depth":{"buy":[{"quantity":500,"price":33.15,"orders":2},{"quantity":250,"price":32.55,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":250,"price":32.15,"orders":1},{"quantity":250,"price":32.1,"orders":1}],"sell":[{"quantity":250,"price":34.9,"orders":1},{"quantity":250,"price":40.8,"orders":1},{"quantity":750,"price":40.85,"orders":1},{"quantity":4500,"price":43.15,"orders":1},{"quantity":7500,"price":44.7,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":33.35,"volume":14500,"average_price":33.21,"oi":29000.0,"net_change":1.0,"total_buy_quantity":76250.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.55,"last_trade_time":"1757930374119","oi_day_high":29000.0,"oi_day_low":23750.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":11.95,"high":13.6,"low":8.7,"close":8.7},"depth":{"buy":[{"quantity":500,"price":8.4,"orders":1},{"quantity":500,"price":8.35,"orders":1},{"quantity":500,"price":8.1,"orders":1},{"quantity":5500,"price":8.05,"orders":2},{"quantity":500,"price":7.8,"orders":1}],"sell":[{"quantity":500,"price":8.9,"orders":1},{"quantity":500,"price":8.95,"orders":1},{"quantity":500,"price":9.5,"orders":1},{"quantity":500,"price":9.75,"orders":1},{"quantity":500,"price":9.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":8.7,"volume":64500,"average_price":10.34,"oi":67500.0,"net_change":-4.7,"total_buy_quantity":102000.0,"total_sell_quantity":83500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1757930204229","oi_day_high":93500.0,"oi_day_low":65500.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":5.0,"high":7.0,"low":3.95,"close":4.35},"depth":{"buy":[{"quantity":300,"price":4.25,"orders":2},{"quantity":450,"price":4.2,"orders":3},{"quantity":150,"price":4.15,"orders":1},{"quantity":600,"price":4.1,"orders":3},{"quantity":150,"price":4.05,"orders":1}],"sell":[{"quantity":7200,"price":4.4,"orders":7},{"quantity":1050,"price":4.45,"orders":4},{"quantity":22950,"price":4.5,"orders":7},{"quantity":450,"price":4.55,"orders":3},{"quantity":30450,"price":4.6,"orders":8}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":4.35,"volume":489000,"average_price":4.71,"oi":562200.0,"net_change":-1.85,"total_buy_quantity":498000.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1757930397876","oi_day_high":578850.0,"oi_day_low":562200.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":12.6,"high":13.2,"low":10.2,"close":12.35},"depth":{"buy":[{"quantity":1975,"price":12.2,"orders":1},{"quantity":3950,"price":12.15,"orders":2},{"quantity":1975,"price":12.1,"orders":1},{"quantity":1975,"price":12.05,"orders":1},{"quantity":1975,"price":12.0,"orders":1}],"sell":[{"quantity":1975,"price":12.4,"orders":1},{"quantity":1975,"price":12.45,"orders":1},{"quantity":3950,"price":12.5,"orders":2},{"quantity":9875,"price":12.55,"orders":1},{"quantity":13825,"price":12.65,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":12.35,"volume":221200,"average_price":11.19,"oi":477950.0,"net_change":0.5,"total_buy_quantity":312050.0,"total_sell_quantity":173800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1757930340007","oi_day_high":489800.0,"oi_day_low":446350.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":104.95,"high":117.8,"low":98.0,"close":99.5},"depth":{"buy":[{"quantity":375,"price":99.4,"orders":1},{"quantity":1125,"price":99.2,"orders":2},{"quantity":1500,"price":99.15,"orders":3},{"quantity":1125,"price":99.1,"orders":2},{"quantity":750,"price":99.05,"orders":2}],"sell":[{"quantity":750,"price":100.25,"orders":2},{"quantity":375,"price":100.3,"orders":1},{"quantity":750,"price":100.35,"orders":2},{"quantity":375,"price":100.4,"orders":1},{"quantity":375,"price":100.8,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":99.5,"volume":3063375,"average_price":108.7,"oi":1050000.0,"net_change":-1.6,"total_buy_quantity":118500.0,"total_sell_quantity":220125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.65,"last_trade_time":"1757930395117","oi_day_high":1364625.0,"oi_day_low":1027500.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":10.9,"high":11.85,"low":10.8,"close":11.9},"depth":{"buy":[{"quantity":2750,"price":11.7,"orders":1},{"quantity":2750,"price":11.65,"orders":1},{"quantity":2750,"price":11.55,"orders":1},{"quantity":2750,"price":11.4,"orders":1},{"quantity":5500,"price":11.35,"orders":1}],"sell":[{"quantity":5500,"price":11.9,"orders":2},{"quantity":5500,"price":11.95,"orders":2},{"quantity":2750,"price":12.0,"orders":1},{"quantity":2750,"price":12.05,"orders":1},{"quantity":5500,"price":12.45,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":11.9,"volume":90750,"average_price":11.36,"oi":420750.0,"net_change":1.3,"total_buy_quantity":305250.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1757930395054","oi_day_high":423500.0,"oi_day_low":409750.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":69.05,"high":84.75,"low":63.1,"close":74.0},"depth":{"buy":[{"quantity":175,"price":73.5,"orders":1},{"quantity":175,"price":73.4,"orders":1},{"quantity":175,"price":73.35,"orders":1},{"quantity":175,"price":73.0,"orders":1},{"quantity":175,"price":72.95,"orders":1}],"sell":[{"quantity":350,"price":74.4,"orders":2},{"quantity":175,"price":74.45,"orders":1},{"quantity":175,"price":74.5,"orders":1},{"quantity":175,"price":74.7,"orders":1},{"quantity":175,"price":74.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":74.0,"volume":489825,"average_price":76.03,"oi":163275.0,"net_change":6.4,"total_buy_quantity":80500.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.5,"last_trade_time":"1757930380943","oi_day_high":212450.0,"oi_day_low":163275.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":12.15,"high":12.6,"low":10.0,"close":11.65},"depth":{"buy":[{"quantity":1800,"price":11.7,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":7200,"price":11.45,"orders":2},{"quantity":1800,"price":11.4,"orders":1}],"sell":[{"quantity":3600,"price":11.8,"orders":2},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":5400,"price":12.05,"orders":1},{"quantity":7200,"price":12.2,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":11.65,"volume":133200,"average_price":11.41,"oi":770400.0,"net_change":0.2,"total_buy_quantity":325800.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1757930246929","oi_day_high":788400.0,"oi_day_low":761400.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":11100,"price":0.6,"orders":4},{"quantity":11100,"price":0.55,"orders":4},{"quantity":11100,"price":0.5,"orders":4},{"quantity":16650,"price":0.45,"orders":5},{"quantity":13875,"price":0.4,"orders":3}],"sell":[{"quantity":11100,"price":0.7,"orders":4},{"quantity":8325,"price":0.75,"orders":3},{"quantity":8325,"price":0.8,"orders":3},{"quantity":8325,"price":0.85,"orders":3},{"quantity":8325,"price":0.9,"orders":3}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":0.75,"volume":643800,"average_price":0.69,"oi":335775.0,"net_change":-0.7,"total_buy_quantity":366300.0,"total_sell_quantity":427350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757929634849","oi_day_high":460650.0,"oi_day_low":333000.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":0.8,"high":2.0,"low":0.8,"close":1.3},"depth":{"buy":[{"quantity":2400,"price":1.25,"orders":3},{"quantity":4000,"price":1.2,"orders":4},{"quantity":4000,"price":1.15,"orders":4},{"quantity":2400,"price":1.1,"orders":3},{"quantity":1600,"price":1.05,"orders":2}],"sell":[{"quantity":800,"price":1.3,"orders":1},{"quantity":4000,"price":1.35,"orders":5},{"quantity":3200,"price":1.4,"orders":4},{"quantity":2400,"price":1.45,"orders":3},{"quantity":6400,"price":1.5,"orders":4}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":1.3,"volume":297600,"average_price":1.46,"oi":390400.0,"net_change":-1.15,"total_buy_quantity":164800.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757930244254","oi_day_high":418400.0,"oi_day_low":373600.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":8.6,"high":10.6,"low":7.6,"close":9.4},"depth":{"buy":[{"quantity":3125,"price":9.3,"orders":1},{"quantity":6250,"price":9.25,"orders":2},{"quantity":6250,"price":9.15,"orders":2},{"quantity":12500,"price":9.1,"orders":1},{"quantity":3125,"price":9.0,"orders":1}],"sell":[{"quantity":6250,"price":9.45,"orders":2},{"quantity":15625,"price":9.5,"orders":4},{"quantity":3125,"price":9.55,"orders":1},{"quantity":25000,"price":9.65,"orders":2},{"quantity":15625,"price":9.75,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":9.4,"volume":500000,"average_price":9.32,"oi":509375.0,"net_change":1.3,"total_buy_quantity":431250.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1757930361021","oi_day_high":509375.0,"oi_day_low":428125.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":4.4,"high":6.25,"low":4.0,"close":5.1},"depth":{"buy":[{"quantity":1400,"price":5.05,"orders":1},{"quantity":4200,"price":5.0,"orders":3},{"quantity":2800,"price":4.95,"orders":2},{"quantity":2800,"price":4.9,"orders":2},{"quantity":2800,"price":4.85,"orders":2}],"sell":[{"quantity":1400,"price":5.15,"orders":1},{"quantity":1400,"price":5.25,"orders":1},{"quantity":1400,"price":5.3,"orders":1},{"quantity":2800,"price":5.35,"orders":2},{"quantity":1400,"price":5.4,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":5.1,"volume":421400,"average_price":5.42,"oi":376600.0,"net_change":0.2,"total_buy_quantity":343000.0,"total_sell_quantity":250600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757930308380","oi_day_high":403200.0,"oi_day_low":329000.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":52.9,"high":54.6,"low":47.25,"close":51.0},"depth":{"buy":[{"quantity":1000,"price":51.55,"orders":1},{"quantity":2000,"price":51.5,"orders":2},{"quantity":1000,"price":51.2,"orders":1},{"quantity":1000,"price":51.0,"orders":1},{"quantity":1000,"price":48.9,"orders":1}],"sell":[{"quantity":1000,"price":51.9,"orders":1},{"quantity":1000,"price":51.95,"orders":1},{"quantity":1000,"price":52.0,"orders":1},{"quantity":1000,"price":52.1,"orders":1},{"quantity":7000,"price":53.3,"orders":2}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":51.0,"volume":15000,"average_price":50.11,"oi":117000.0,"net_change":-1.2,"total_buy_quantity":107000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":16.8,"upper_circuit_limit":87.6,"last_trade_time":"1757929999624","oi_day_high":118000.0,"oi_day_low":115000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":290.25,"high":402.95,"low":290.25,"close":371.9},"depth":{"buy":[{"quantity":250,"price":370.5,"orders":2},{"quantity":125,"price":370.45,"orders":1},{"quantity":125,"price":370.4,"orders":1},{"quantity":250,"price":370.35,"orders":2},{"quantity":125,"price":367.35,"orders":1}],"sell":[{"quantity":125,"price":376.65,"orders":1},{"quantity":125,"price":376.7,"orders":1},{"quantity":125,"price":376.75,"orders":1},{"quantity":125,"price":376.85,"orders":1},{"quantity":125,"price":380.0,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":371.9,"volume":14375,"average_price":362.1,"oi":58000.0,"net_change":88.65,"total_buy_quantity":12500.0,"total_sell_quantity":10750.0,"lower_circuit_limit":46.15,"upper_circuit_limit":520.35,"last_trade_time":"1757930190368","oi_day_high":58625.0,"oi_day_low":58000.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":42.5,"high":45.0,"low":36.25,"close":42.4},"depth":{"buy":[{"quantity":700,"price":42.8,"orders":1},{"quantity":700,"price":42.75,"orders":1},{"quantity":700,"price":42.7,"orders":1},{"quantity":700,"price":42.55,"orders":1},{"quantity":1400,"price":42.25,"orders":2}],"sell":[{"quantity":700,"price":43.65,"orders":1},{"quantity":1400,"price":43.7,"orders":2},{"quantity":700,"price":43.75,"orders":1},{"quantity":700,"price":44.0,"orders":1},{"quantity":2100,"price":44.05,"orders":1}]},"timestamp":"2025-09-15T15:45:56.664+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":42.4,"volume":25200,"average_price":40.33,"oi":201600.0,"net_change":2.5,"total_buy_quantity":119000.0,"total_sell_quantity":116900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1757930209840","oi_day_high":210700.0,"oi_day_low":200200.0}}}