{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":109.7,"high":109.7,"low":109.7,"close":109.7},"depth":{"buy":[{"quantity":225,"price":102.65,"orders":1},{"quantity":675,"price":102.6,"orders":1},{"quantity":900,"price":92.85,"orders":1},{"quantity":1125,"price":92.2,"orders":1},{"quantity":2250,"price":90.65,"orders":1}],"sell":[{"quantity":450,"price":119.25,"orders":1},{"quantity":225,"price":119.3,"orders":1},{"quantity":1575,"price":120.35,"orders":2},{"quantity":1125,"price":120.8,"orders":1},{"quantity":2250,"price":120.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+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":18675.0,"total_sell_quantity":21600.0,"lower_circuit_limit":40.45,"upper_circuit_limit":213.85,"last_trade_time":"1757667017000","oi_day_high":9675.0,"oi_day_low":8325.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":54.0,"high":56.0,"low":54.0,"close":56.0},"depth":{"buy":[{"quantity":800,"price":54.6,"orders":1},{"quantity":800,"price":54.55,"orders":1},{"quantity":3200,"price":53.6,"orders":1},{"quantity":3200,"price":52.95,"orders":1},{"quantity":2400,"price":52.75,"orders":1}],"sell":[{"quantity":800,"price":55.7,"orders":1},{"quantity":800,"price":55.75,"orders":1},{"quantity":800,"price":55.8,"orders":1},{"quantity":800,"price":56.15,"orders":1},{"quantity":800,"price":56.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":56.0,"volume":2400,"average_price":55.33,"oi":50400.0,"net_change":0.5,"total_buy_quantity":36800.0,"total_sell_quantity":104000.0,"lower_circuit_limit":24.55,"upper_circuit_limit":86.45,"last_trade_time":"1758016645197","oi_day_high":50400.0,"oi_day_low":49600.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":540.0,"high":540.0,"low":540.0,"close":540.0},"depth":{"buy":[{"quantity":2625,"price":519.7,"orders":3},{"quantity":250,"price":489.4,"orders":1},{"quantity":250,"price":489.3,"orders":1},{"quantity":500,"price":487.7,"orders":1},{"quantity":250,"price":485.0,"orders":1}],"sell":[{"quantity":375,"price":561.1,"orders":2},{"quantity":2500,"price":561.15,"orders":2},{"quantity":1250,"price":565.15,"orders":1},{"quantity":500,"price":566.4,"orders":1},{"quantity":250,"price":588.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":540.0,"volume":0,"average_price":0.0,"oi":21250.0,"net_change":0.0,"total_buy_quantity":12750.0,"total_sell_quantity":11250.0,"lower_circuit_limit":299.6,"upper_circuit_limit":780.4,"last_trade_time":"1757929200000","oi_day_high":21250.0,"oi_day_low":21250.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":14.7,"high":17.15,"low":12.6,"close":14.95},"depth":{"buy":[{"quantity":375,"price":14.75,"orders":1},{"quantity":375,"price":14.6,"orders":1},{"quantity":375,"price":14.2,"orders":1},{"quantity":750,"price":14.15,"orders":1},{"quantity":375,"price":13.95,"orders":1}],"sell":[{"quantity":375,"price":15.4,"orders":1},{"quantity":375,"price":15.45,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":16.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":14.95,"volume":44625,"average_price":14.21,"oi":79875.0,"net_change":1.5,"total_buy_quantity":108000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.8,"last_trade_time":"1758016770211","oi_day_high":80250.0,"oi_day_low":76875.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":13.0,"high":16.2,"low":9.85,"close":12.9},"depth":{"buy":[{"quantity":3500,"price":12.7,"orders":5},{"quantity":24500,"price":12.65,"orders":6},{"quantity":2800,"price":12.6,"orders":4},{"quantity":1400,"price":12.55,"orders":2},{"quantity":4900,"price":12.5,"orders":5}],"sell":[{"quantity":700,"price":12.9,"orders":1},{"quantity":4200,"price":12.95,"orders":5},{"quantity":7700,"price":13.0,"orders":9},{"quantity":2800,"price":13.05,"orders":4},{"quantity":16100,"price":13.1,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":12.9,"volume":3752000,"average_price":12.86,"oi":1634500.0,"net_change":0.2,"total_buy_quantity":818300.0,"total_sell_quantity":450100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1758016799162","oi_day_high":1927800.0,"oi_day_low":1552600.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":42.0,"high":48.55,"low":35.4,"close":47.5},"depth":{"buy":[{"quantity":600,"price":45.5,"orders":1},{"quantity":600,"price":45.45,"orders":1},{"quantity":6600,"price":40.75,"orders":3},{"quantity":1800,"price":40.7,"orders":1},{"quantity":2400,"price":35.65,"orders":1}],"sell":[{"quantity":600,"price":47.7,"orders":1},{"quantity":600,"price":47.75,"orders":1},{"quantity":600,"price":47.8,"orders":1},{"quantity":600,"price":47.85,"orders":1},{"quantity":600,"price":47.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":47.5,"volume":318000,"average_price":41.22,"oi":289800.0,"net_change":7.7,"total_buy_quantity":146400.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1758016740008","oi_day_high":319200.0,"oi_day_low":286200.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":268.35,"high":281.3,"low":268.3,"close":272.5},"depth":{"buy":[{"quantity":350,"price":269.95,"orders":1},{"quantity":350,"price":268.25,"orders":1},{"quantity":350,"price":268.1,"orders":1},{"quantity":350,"price":267.95,"orders":1},{"quantity":350,"price":267.85,"orders":1}],"sell":[{"quantity":5250,"price":282.65,"orders":5},{"quantity":3500,"price":282.7,"orders":1},{"quantity":1400,"price":283.0,"orders":1},{"quantity":1750,"price":283.55,"orders":2},{"quantity":1750,"price":284.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":272.5,"volume":3500,"average_price":273.2,"oi":22750.0,"net_change":18.8,"total_buy_quantity":31500.0,"total_sell_quantity":23800.0,"lower_circuit_limit":100.85,"upper_circuit_limit":406.55,"last_trade_time":"1758016280717","oi_day_high":22750.0,"oi_day_low":22400.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":29.7,"high":32.5,"low":18.0,"close":20.0},"depth":{"buy":[{"quantity":550,"price":20.0,"orders":2},{"quantity":275,"price":19.95,"orders":1},{"quantity":550,"price":19.9,"orders":2},{"quantity":275,"price":19.85,"orders":1},{"quantity":275,"price":19.8,"orders":1}],"sell":[{"quantity":275,"price":20.5,"orders":1},{"quantity":550,"price":20.55,"orders":2},{"quantity":550,"price":20.6,"orders":2},{"quantity":275,"price":20.8,"orders":1},{"quantity":275,"price":20.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":20.0,"volume":349800,"average_price":23.26,"oi":348700.0,"net_change":-9.95,"total_buy_quantity":199100.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.3,"last_trade_time":"1758016793254","oi_day_high":356400.0,"oi_day_low":319275.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":1.2,"high":1.65,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":7425,"price":1.3,"orders":6},{"quantity":3300,"price":1.25,"orders":3},{"quantity":2475,"price":1.2,"orders":2},{"quantity":2475,"price":1.15,"orders":2},{"quantity":2475,"price":1.1,"orders":2}],"sell":[{"quantity":4125,"price":1.4,"orders":5},{"quantity":5775,"price":1.45,"orders":5},{"quantity":6600,"price":1.5,"orders":5},{"quantity":5775,"price":1.55,"orders":4},{"quantity":7425,"price":1.6,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":1.3,"volume":267300,"average_price":1.38,"oi":405075.0,"net_change":0.15,"total_buy_quantity":341550.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758016773723","oi_day_high":405900.0,"oi_day_low":347325.0},"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":2985600,"price":0.05,"orders":31},{"quantity":6966400,"price":0.1,"orders":49},{"quantity":1026300,"price":0.15,"orders":10},{"quantity":31100,"price":0.2,"orders":1},{"quantity":559800,"price":0.25,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":2021500,"average_price":0.05,"oi":3.44277E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.31864E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758016686171","oi_day_high":3.44277E7,"oi_day_low":3.41167E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":28.05,"high":30.05,"low":27.7,"close":28.8},"depth":{"buy":[{"quantity":3750,"price":29.85,"orders":1},{"quantity":3750,"price":29.8,"orders":1},{"quantity":11250,"price":29.35,"orders":1},{"quantity":37500,"price":28.65,"orders":1},{"quantity":15000,"price":28.55,"orders":1}],"sell":[{"quantity":7500,"price":30.75,"orders":2},{"quantity":15000,"price":30.8,"orders":1},{"quantity":11250,"price":30.95,"orders":1},{"quantity":3750,"price":31.0,"orders":1},{"quantity":18750,"price":31.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":28.8,"volume":56250,"average_price":28.57,"oi":495000.0,"net_change":-1.2,"total_buy_quantity":247500.0,"total_sell_quantity":311250.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.0,"last_trade_time":"1758004268260","oi_day_high":506250.0,"oi_day_low":483750.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.05,"high":7.5,"low":5.0,"close":7.45},"depth":{"buy":[{"quantity":9000,"price":7.4,"orders":3},{"quantity":6000,"price":7.35,"orders":1},{"quantity":18000,"price":7.3,"orders":4},{"quantity":24000,"price":7.25,"orders":1},{"quantity":24000,"price":7.2,"orders":1}],"sell":[{"quantity":27000,"price":7.5,"orders":8},{"quantity":6000,"price":7.55,"orders":2},{"quantity":6000,"price":7.6,"orders":2},{"quantity":24000,"price":7.65,"orders":2},{"quantity":48000,"price":7.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":7.45,"volume":10437000,"average_price":5.96,"oi":3843000.0,"net_change":1.85,"total_buy_quantity":717000.0,"total_sell_quantity":912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1758016789577","oi_day_high":6537000.0,"oi_day_low":3843000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":31.0,"high":31.0,"low":28.5,"close":28.5},"depth":{"buy":[{"quantity":2500,"price":29.4,"orders":2},{"quantity":1250,"price":29.35,"orders":1},{"quantity":1250,"price":29.2,"orders":1},{"quantity":3750,"price":27.75,"orders":1},{"quantity":5000,"price":26.45,"orders":1}],"sell":[{"quantity":1250,"price":31.2,"orders":1},{"quantity":8750,"price":31.25,"orders":1},{"quantity":1250,"price":31.3,"orders":1},{"quantity":1250,"price":31.35,"orders":1},{"quantity":1250,"price":31.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":28.5,"volume":7500,"average_price":30.06,"oi":47500.0,"net_change":-11.8,"total_buy_quantity":106250.0,"total_sell_quantity":126250.0,"lower_circuit_limit":13.8,"upper_circuit_limit":53.8,"last_trade_time":"1758015258768","oi_day_high":47500.0,"oi_day_low":45000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":27.0,"high":27.0,"low":19.35,"close":21.2},"depth":{"buy":[{"quantity":1000,"price":21.35,"orders":1},{"quantity":3000,"price":21.3,"orders":3},{"quantity":1000,"price":21.25,"orders":1},{"quantity":2000,"price":21.2,"orders":2},{"quantity":4000,"price":21.15,"orders":2}],"sell":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":4000,"price":21.7,"orders":2},{"quantity":1000,"price":21.75,"orders":1},{"quantity":4000,"price":21.8,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":21.2,"volume":927000,"average_price":21.46,"oi":604000.0,"net_change":-8.1,"total_buy_quantity":319000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1758016792589","oi_day_high":604000.0,"oi_day_low":366000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":13.8,"high":16.35,"low":12.4,"close":16.2},"depth":{"buy":[{"quantity":2425,"price":15.95,"orders":1},{"quantity":7275,"price":15.9,"orders":3},{"quantity":2425,"price":15.7,"orders":1},{"quantity":9700,"price":15.65,"orders":1},{"quantity":9700,"price":15.6,"orders":1}],"sell":[{"quantity":2425,"price":16.2,"orders":1},{"quantity":7275,"price":16.25,"orders":2},{"quantity":4850,"price":16.3,"orders":2},{"quantity":2425,"price":16.35,"orders":1},{"quantity":7275,"price":16.5,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":16.2,"volume":1035475,"average_price":14.77,"oi":1091250.0,"net_change":2.6,"total_buy_quantity":298275.0,"total_sell_quantity":368600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1758016740008","oi_day_high":1353150.0,"oi_day_low":1091250.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":511.35,"high":511.35,"low":409.6,"close":409.6},"depth":{"buy":[{"quantity":25,"price":234.75,"orders":1},{"quantity":100,"price":234.55,"orders":1},{"quantity":250,"price":183.55,"orders":1},{"quantity":100,"price":141.45,"orders":1},{"quantity":75,"price":140.45,"orders":1}],"sell":[{"quantity":25,"price":540.35,"orders":1},{"quantity":100,"price":540.4,"orders":1},{"quantity":75,"price":618.2,"orders":1},{"quantity":125,"price":630.15,"orders":1},{"quantity":100,"price":652.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":409.6,"volume":200,"average_price":465.82,"oi":775.0,"net_change":-154.95,"total_buy_quantity":1875.0,"total_sell_quantity":975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1361.2,"last_trade_time":"1758010759685","oi_day_high":850.0,"oi_day_low":775.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":129.0,"high":129.0,"low":125.5,"close":125.5},"depth":{"buy":[{"quantity":750,"price":128.15,"orders":1},{"quantity":750,"price":128.05,"orders":1},{"quantity":2250,"price":127.1,"orders":1},{"quantity":750,"price":127.0,"orders":1},{"quantity":3000,"price":126.8,"orders":1}],"sell":[{"quantity":750,"price":129.35,"orders":1},{"quantity":1500,"price":129.8,"orders":1},{"quantity":750,"price":130.15,"orders":1},{"quantity":1500,"price":130.2,"orders":1},{"quantity":3000,"price":130.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":125.5,"volume":6000,"average_price":127.95,"oi":123000.0,"net_change":-8.5,"total_buy_quantity":47250.0,"total_sell_quantity":58500.0,"lower_circuit_limit":84.05,"upper_circuit_limit":183.95,"last_trade_time":"1758016059771","oi_day_high":128250.0,"oi_day_low":123000.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":69.5,"high":76.8,"low":58.0,"close":58.0},"depth":{"buy":[{"quantity":125,"price":48.35,"orders":1},{"quantity":125,"price":48.3,"orders":1},{"quantity":125,"price":48.25,"orders":1},{"quantity":125,"price":48.0,"orders":1},{"quantity":3750,"price":38.1,"orders":1}],"sell":[{"quantity":125,"price":60.35,"orders":1},{"quantity":125,"price":60.55,"orders":1},{"quantity":250,"price":61.9,"orders":2},{"quantity":125,"price":63.15,"orders":1},{"quantity":125,"price":63.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":58.0,"volume":44750,"average_price":69.74,"oi":19875.0,"net_change":-23.4,"total_buy_quantity":11625.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.05,"last_trade_time":"1758016739819","oi_day_high":20250.0,"oi_day_low":18375.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":12.0,"high":13.4,"low":7.2,"close":7.2},"depth":{"buy":[{"quantity":200,"price":7.1,"orders":1},{"quantity":200,"price":7.0,"orders":1},{"quantity":1000,"price":6.7,"orders":1},{"quantity":1600,"price":6.05,"orders":1},{"quantity":5400,"price":5.7,"orders":1}],"sell":[{"quantity":200,"price":7.5,"orders":1},{"quantity":200,"price":7.55,"orders":1},{"quantity":200,"price":7.6,"orders":1},{"quantity":200,"price":7.7,"orders":1},{"quantity":2400,"price":8.3,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":7.2,"volume":17000,"average_price":9.44,"oi":33200.0,"net_change":-5.7,"total_buy_quantity":74800.0,"total_sell_quantity":42400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.65,"last_trade_time":"1758016782642","oi_day_high":38600.0,"oi_day_low":33200.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":51.0,"high":60.0,"low":47.0,"close":50.35},"depth":{"buy":[{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":49.3,"orders":1},{"quantity":250,"price":49.25,"orders":1},{"quantity":250,"price":49.05,"orders":1},{"quantity":250,"price":49.0,"orders":1}],"sell":[{"quantity":250,"price":51.75,"orders":1},{"quantity":250,"price":52.75,"orders":1},{"quantity":500,"price":53.5,"orders":1},{"quantity":250,"price":54.0,"orders":1},{"quantity":500,"price":55.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":50.35,"volume":22250,"average_price":50.95,"oi":17250.0,"net_change":-5.2,"total_buy_quantity":47250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.15,"last_trade_time":"1758016752011","oi_day_high":19500.0,"oi_day_low":14000.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":34800,"price":0.55,"orders":15},{"quantity":43500,"price":0.5,"orders":10},{"quantity":13050,"price":0.45,"orders":5},{"quantity":11600,"price":0.4,"orders":3},{"quantity":84100,"price":0.35,"orders":4}],"sell":[{"quantity":14500,"price":0.6,"orders":7},{"quantity":36250,"price":0.65,"orders":13},{"quantity":40600,"price":0.7,"orders":13},{"quantity":58000,"price":0.75,"orders":12},{"quantity":27550,"price":0.8,"orders":12}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":0.55,"volume":1857450,"average_price":0.68,"oi":1291950.0,"net_change":-0.6,"total_buy_quantity":500250.0,"total_sell_quantity":508950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758016680418","oi_day_high":1737100.0,"oi_day_low":1284700.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":2.5,"high":2.9,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":1425,"price":2.1,"orders":3},{"quantity":1900,"price":2.05,"orders":4},{"quantity":6650,"price":2.0,"orders":7},{"quantity":4275,"price":1.95,"orders":3},{"quantity":1425,"price":1.9,"orders":1}],"sell":[{"quantity":475,"price":2.2,"orders":1},{"quantity":1900,"price":2.25,"orders":4},{"quantity":2375,"price":2.3,"orders":5},{"quantity":3800,"price":2.35,"orders":5},{"quantity":1900,"price":2.4,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":2.15,"volume":201875,"average_price":2.36,"oi":610375.0,"net_change":-1.05,"total_buy_quantity":805125.0,"total_sell_quantity":96425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1758016777156","oi_day_high":611325.0,"oi_day_low":580925.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":54.0,"high":64.0,"low":53.1,"close":58.1},"depth":{"buy":[{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":55.9,"orders":1},{"quantity":325,"price":55.8,"orders":1},{"quantity":325,"price":51.9,"orders":1},{"quantity":975,"price":51.85,"orders":1}],"sell":[{"quantity":975,"price":63.95,"orders":2},{"quantity":325,"price":64.0,"orders":1},{"quantity":975,"price":66.1,"orders":1},{"quantity":1300,"price":66.25,"orders":1},{"quantity":1625,"price":67.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":58.1,"volume":20800,"average_price":59.57,"oi":39975.0,"net_change":2.65,"total_buy_quantity":41600.0,"total_sell_quantity":34775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.15,"last_trade_time":"1758016710892","oi_day_high":42575.0,"oi_day_low":39650.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":800,"price":0.75,"orders":1},{"quantity":8800,"price":0.7,"orders":3},{"quantity":2400,"price":0.65,"orders":3},{"quantity":9600,"price":0.6,"orders":6},{"quantity":8800,"price":0.55,"orders":3}],"sell":[{"quantity":1600,"price":0.8,"orders":2},{"quantity":5600,"price":0.85,"orders":5},{"quantity":2400,"price":0.9,"orders":3},{"quantity":4000,"price":0.95,"orders":4},{"quantity":10400,"price":1.0,"orders":10}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":0.75,"volume":208000,"average_price":0.76,"oi":536800.0,"net_change":-0.25,"total_buy_quantity":392000.0,"total_sell_quantity":180800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758016585107","oi_day_high":571200.0,"oi_day_low":530400.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":36.35,"high":39.3,"low":36.35,"close":39.3},"depth":{"buy":[{"quantity":2850,"price":38.85,"orders":1},{"quantity":8550,"price":38.8,"orders":3},{"quantity":2850,"price":38.55,"orders":1},{"quantity":2850,"price":38.5,"orders":1},{"quantity":11400,"price":38.45,"orders":1}],"sell":[{"quantity":5700,"price":39.45,"orders":2},{"quantity":2850,"price":39.5,"orders":1},{"quantity":2850,"price":39.65,"orders":1},{"quantity":11400,"price":39.95,"orders":1},{"quantity":2850,"price":40.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":39.3,"volume":74100,"average_price":37.7,"oi":695400.0,"net_change":6.05,"total_buy_quantity":193800.0,"total_sell_quantity":222300.0,"lower_circuit_limit":11.8,"upper_circuit_limit":54.7,"last_trade_time":"1758016691188","oi_day_high":698250.0,"oi_day_low":689700.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":105.55,"high":111.0,"low":54.9,"close":58.0},"depth":{"buy":[{"quantity":350,"price":58.0,"orders":1},{"quantity":175,"price":55.6,"orders":1},{"quantity":175,"price":55.05,"orders":1},{"quantity":525,"price":52.0,"orders":1},{"quantity":175,"price":50.0,"orders":1}],"sell":[{"quantity":175,"price":58.9,"orders":1},{"quantity":175,"price":58.95,"orders":1},{"quantity":525,"price":59.0,"orders":1},{"quantity":350,"price":60.9,"orders":1},{"quantity":175,"price":60.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":58.0,"volume":105175,"average_price":70.13,"oi":40775.0,"net_change":-44.5,"total_buy_quantity":20825.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.55,"last_trade_time":"1758016795077","oi_day_high":43225.0,"oi_day_low":35350.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":290.0,"high":326.05,"low":279.75,"close":326.05},"depth":{"buy":[{"quantity":200,"price":324.8,"orders":1},{"quantity":200,"price":324.75,"orders":1},{"quantity":400,"price":324.7,"orders":2},{"quantity":200,"price":324.6,"orders":1},{"quantity":200,"price":324.5,"orders":1}],"sell":[{"quantity":200,"price":329.05,"orders":1},{"quantity":200,"price":329.1,"orders":1},{"quantity":200,"price":331.0,"orders":1},{"quantity":400,"price":334.1,"orders":1},{"quantity":800,"price":334.9,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":326.05,"volume":9600,"average_price":296.35,"oi":161800.0,"net_change":70.7,"total_buy_quantity":23400.0,"total_sell_quantity":18200.0,"lower_circuit_limit":90.25,"upper_circuit_limit":545.7,"last_trade_time":"1758016676089","oi_day_high":164000.0,"oi_day_low":161800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":1.9,"high":2.65,"low":1.9,"close":2.5},"depth":{"buy":[{"quantity":775,"price":2.25,"orders":1},{"quantity":775,"price":2.2,"orders":1},{"quantity":2325,"price":2.15,"orders":3},{"quantity":2325,"price":2.1,"orders":3},{"quantity":775,"price":2.05,"orders":1}],"sell":[{"quantity":3100,"price":2.45,"orders":4},{"quantity":775,"price":2.5,"orders":1},{"quantity":775,"price":2.55,"orders":1},{"quantity":775,"price":2.6,"orders":1},{"quantity":5425,"price":2.65,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":2.5,"volume":25575,"average_price":2.44,"oi":61225.0,"net_change":0.6,"total_buy_quantity":213125.0,"total_sell_quantity":134075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758016586200","oi_day_high":65875.0,"oi_day_low":58125.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":8.5,"high":9.9,"low":8.0,"close":8.7},"depth":{"buy":[{"quantity":7500,"price":8.45,"orders":2},{"quantity":3750,"price":8.4,"orders":1},{"quantity":3750,"price":8.35,"orders":1},{"quantity":26250,"price":8.3,"orders":1},{"quantity":15000,"price":8.15,"orders":1}],"sell":[{"quantity":3750,"price":8.6,"orders":1},{"quantity":3750,"price":8.7,"orders":1},{"quantity":7500,"price":8.75,"orders":2},{"quantity":30000,"price":8.8,"orders":1},{"quantity":3750,"price":8.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":8.7,"volume":296250,"average_price":9.09,"oi":1248750.0,"net_change":-0.15,"total_buy_quantity":472500.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1758016720574","oi_day_high":1305000.0,"oi_day_low":1245000.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":126.0,"high":130.0,"low":109.75,"close":121.35},"depth":{"buy":[{"quantity":300,"price":120.6,"orders":1},{"quantity":300,"price":120.55,"orders":1},{"quantity":300,"price":120.0,"orders":1},{"quantity":300,"price":115.1,"orders":1},{"quantity":300,"price":115.05,"orders":1}],"sell":[{"quantity":300,"price":122.7,"orders":1},{"quantity":300,"price":122.75,"orders":1},{"quantity":300,"price":122.8,"orders":1},{"quantity":300,"price":122.9,"orders":1},{"quantity":300,"price":123.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":121.35,"volume":168900,"average_price":117.61,"oi":613800.0,"net_change":11.95,"total_buy_quantity":40800.0,"total_sell_quantity":17700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.9,"last_trade_time":"1758016751373","oi_day_high":622500.0,"oi_day_low":613800.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":132.45,"high":135.5,"low":96.3,"close":97.5},"depth":{"buy":[{"quantity":175,"price":95.25,"orders":1},{"quantity":175,"price":95.15,"orders":1},{"quantity":175,"price":90.0,"orders":1},{"quantity":875,"price":89.05,"orders":1},{"quantity":1750,"price":87.3,"orders":1}],"sell":[{"quantity":175,"price":96.8,"orders":1},{"quantity":175,"price":96.85,"orders":1},{"quantity":175,"price":96.9,"orders":1},{"quantity":525,"price":115.65,"orders":1},{"quantity":700,"price":127.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":97.5,"volume":26075,"average_price":112.81,"oi":106575.0,"net_change":-25.05,"total_buy_quantity":15400.0,"total_sell_quantity":16275.0,"lower_circuit_limit":20.3,"upper_circuit_limit":224.8,"last_trade_time":"1758016741500","oi_day_high":109025.0,"oi_day_low":106575.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":71.65,"high":71.65,"low":71.65,"close":71.65},"depth":{"buy":[{"quantity":325,"price":82.55,"orders":1},{"quantity":975,"price":82.5,"orders":1},{"quantity":1300,"price":73.2,"orders":1},{"quantity":1625,"price":71.05,"orders":1},{"quantity":1300,"price":69.65,"orders":2}],"sell":[{"quantity":1300,"price":100.45,"orders":1},{"quantity":325,"price":100.5,"orders":1},{"quantity":1625,"price":101.35,"orders":1},{"quantity":2275,"price":104.85,"orders":2},{"quantity":3250,"price":105.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":71.65,"volume":0,"average_price":0.0,"oi":13000.0,"net_change":0.15,"total_buy_quantity":12025.0,"total_sell_quantity":19500.0,"lower_circuit_limit":16.45,"upper_circuit_limit":172.25,"last_trade_time":"1757498341000","oi_day_high":13975.0,"oi_day_low":12350.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":2.05,"high":2.25,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":1000,"price":1.85,"orders":2},{"quantity":5000,"price":1.8,"orders":2},{"quantity":1000,"price":1.75,"orders":2},{"quantity":3000,"price":1.7,"orders":3},{"quantity":1000,"price":1.65,"orders":2}],"sell":[{"quantity":1000,"price":2.0,"orders":2},{"quantity":500,"price":2.15,"orders":1},{"quantity":500,"price":2.2,"orders":1},{"quantity":500,"price":2.9,"orders":1},{"quantity":4500,"price":2.95,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":1.9,"volume":59500,"average_price":1.9,"oi":131000.0,"net_change":-0.55,"total_buy_quantity":240500.0,"total_sell_quantity":99500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1758016700074","oi_day_high":135000.0,"oi_day_low":127500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":9.5,"high":9.5,"low":4.85,"close":7.2},"depth":{"buy":[{"quantity":1650,"price":6.95,"orders":1},{"quantity":1650,"price":6.9,"orders":1},{"quantity":1650,"price":6.85,"orders":1},{"quantity":3300,"price":6.8,"orders":2},{"quantity":1650,"price":6.6,"orders":1}],"sell":[{"quantity":1650,"price":7.15,"orders":1},{"quantity":1650,"price":7.2,"orders":1},{"quantity":3300,"price":7.3,"orders":2},{"quantity":3300,"price":7.6,"orders":1},{"quantity":6600,"price":8.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":7.2,"volume":798600,"average_price":6.42,"oi":425700.0,"net_change":-2.5,"total_buy_quantity":420750.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1758016701003","oi_day_high":445500.0,"oi_day_low":288750.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":24.5,"high":29.35,"low":22.55,"close":25.05},"depth":{"buy":[{"quantity":700,"price":24.6,"orders":1},{"quantity":700,"price":24.55,"orders":1},{"quantity":700,"price":24.5,"orders":1},{"quantity":700,"price":24.45,"orders":1},{"quantity":1400,"price":24.35,"orders":1}],"sell":[{"quantity":700,"price":25.45,"orders":1},{"quantity":700,"price":25.5,"orders":1},{"quantity":700,"price":25.55,"orders":1},{"quantity":700,"price":25.65,"orders":1},{"quantity":700,"price":25.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":25.05,"volume":72800,"average_price":25.85,"oi":170100.0,"net_change":-0.95,"total_buy_quantity":114100.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1758016641243","oi_day_high":188300.0,"oi_day_low":170100.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":3837600,"price":0.05,"orders":41},{"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":295200,"price":0.1,"orders":9},{"quantity":1316100,"price":0.15,"orders":21},{"quantity":92250,"price":0.2,"orders":4},{"quantity":18450,"price":0.25,"orders":1},{"quantity":18450,"price":0.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.1,"volume":977850,"average_price":0.09,"oi":2509200.0,"net_change":-0.05,"total_buy_quantity":3837600.0,"total_sell_quantity":2429250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758016796466","oi_day_high":2742900.0,"oi_day_low":2503050.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":5.55,"high":7.95,"low":5.0,"close":5.9},"depth":{"buy":[{"quantity":2075,"price":5.6,"orders":1},{"quantity":2075,"price":5.55,"orders":1},{"quantity":2075,"price":5.5,"orders":1},{"quantity":2075,"price":5.0,"orders":1},{"quantity":49800,"price":4.95,"orders":1}],"sell":[{"quantity":4150,"price":5.95,"orders":2},{"quantity":2075,"price":6.0,"orders":1},{"quantity":2075,"price":6.1,"orders":1},{"quantity":6225,"price":6.2,"orders":3},{"quantity":6225,"price":6.25,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":5.9,"volume":1467025,"average_price":6.53,"oi":605900.0,"net_change":-2.7,"total_buy_quantity":302950.0,"total_sell_quantity":435750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1758016790425","oi_day_high":630800.0,"oi_day_low":558175.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":6000,"price":0.45,"orders":2},{"quantity":114000,"price":0.4,"orders":5},{"quantity":114000,"price":0.35,"orders":5},{"quantity":129000,"price":0.3,"orders":6},{"quantity":57000,"price":0.25,"orders":6}],"sell":[{"quantity":6000,"price":0.5,"orders":2},{"quantity":12000,"price":0.55,"orders":4},{"quantity":9000,"price":0.6,"orders":3},{"quantity":9000,"price":0.65,"orders":3},{"quantity":9000,"price":0.7,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.5,"volume":342000,"average_price":0.53,"oi":696000.0,"net_change":-0.2,"total_buy_quantity":570000.0,"total_sell_quantity":426000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758016283968","oi_day_high":711000.0,"oi_day_low":627000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":2.5,"high":2.6,"low":2.0,"close":2.0},"depth":{"buy":[{"quantity":2000,"price":1.95,"orders":2},{"quantity":5000,"price":1.9,"orders":4},{"quantity":2000,"price":1.85,"orders":2},{"quantity":12000,"price":1.8,"orders":4},{"quantity":20000,"price":1.75,"orders":5}],"sell":[{"quantity":2000,"price":2.05,"orders":2},{"quantity":6000,"price":2.1,"orders":6},{"quantity":13000,"price":2.15,"orders":6},{"quantity":3000,"price":2.2,"orders":3},{"quantity":2000,"price":2.25,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":2.0,"volume":174000,"average_price":2.19,"oi":699000.0,"net_change":-0.35,"total_buy_quantity":227000.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758016668256","oi_day_high":715000.0,"oi_day_low":696000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":25.0,"high":25.3,"low":24.1,"close":24.7},"depth":{"buy":[{"quantity":2025,"price":24.7,"orders":1},{"quantity":2025,"price":24.65,"orders":1},{"quantity":2025,"price":24.6,"orders":1},{"quantity":2025,"price":24.55,"orders":1},{"quantity":2025,"price":24.1,"orders":1}],"sell":[{"quantity":14175,"price":25.0,"orders":1},{"quantity":2025,"price":25.25,"orders":1},{"quantity":16200,"price":25.35,"orders":2},{"quantity":6075,"price":25.4,"orders":1},{"quantity":12150,"price":25.5,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":24.7,"volume":70875,"average_price":24.8,"oi":490050.0,"net_change":0.85,"total_buy_quantity":190350.0,"total_sell_quantity":372600.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1758015547809","oi_day_high":512325.0,"oi_day_low":486000.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":280.0,"high":293.25,"low":271.65,"close":278.15},"depth":{"buy":[{"quantity":125,"price":279.4,"orders":1},{"quantity":125,"price":278.85,"orders":1},{"quantity":125,"price":278.8,"orders":1},{"quantity":125,"price":278.3,"orders":1},{"quantity":125,"price":278.25,"orders":1}],"sell":[{"quantity":125,"price":282.45,"orders":1},{"quantity":125,"price":282.5,"orders":1},{"quantity":125,"price":282.55,"orders":1},{"quantity":125,"price":282.65,"orders":1},{"quantity":125,"price":283.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":278.15,"volume":2250,"average_price":281.5,"oi":13125.0,"net_change":10.0,"total_buy_quantity":19375.0,"total_sell_quantity":15375.0,"lower_circuit_limit":88.65,"upper_circuit_limit":447.65,"last_trade_time":"1758016607758","oi_day_high":13875.0,"oi_day_low":13125.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":22.9,"high":23.3,"low":21.35,"close":23.1},"depth":{"buy":[{"quantity":1350,"price":23.0,"orders":1},{"quantity":1350,"price":22.95,"orders":1},{"quantity":1350,"price":22.65,"orders":1},{"quantity":1350,"price":22.55,"orders":1},{"quantity":6750,"price":22.5,"orders":2}],"sell":[{"quantity":1350,"price":23.15,"orders":1},{"quantity":2700,"price":23.2,"orders":2},{"quantity":1350,"price":23.45,"orders":1},{"quantity":5400,"price":23.55,"orders":1},{"quantity":5400,"price":23.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":23.1,"volume":33750,"average_price":22.61,"oi":615600.0,"net_change":0.95,"total_buy_quantity":221400.0,"total_sell_quantity":143100.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1758016752019","oi_day_high":615600.0,"oi_day_low":611550.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":117.0,"high":123.35,"low":117.0,"close":120.0},"depth":{"buy":[{"quantity":425,"price":116.1,"orders":1},{"quantity":425,"price":116.05,"orders":1},{"quantity":2975,"price":114.75,"orders":2},{"quantity":1275,"price":112.75,"orders":1},{"quantity":1700,"price":111.4,"orders":1}],"sell":[{"quantity":1700,"price":123.25,"orders":3},{"quantity":425,"price":123.7,"orders":1},{"quantity":1700,"price":124.95,"orders":1},{"quantity":1700,"price":125.75,"orders":1},{"quantity":1700,"price":126.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":120.0,"volume":1700,"average_price":119.33,"oi":22525.0,"net_change":10.65,"total_buy_quantity":29750.0,"total_sell_quantity":41650.0,"lower_circuit_limit":41.95,"upper_circuit_limit":176.85,"last_trade_time":"1758007652405","oi_day_high":23800.0,"oi_day_low":22525.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":8.2,"high":8.2,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":8000,"price":8.2,"orders":1},{"quantity":8000,"price":8.15,"orders":1},{"quantity":32000,"price":8.1,"orders":1},{"quantity":32000,"price":8.05,"orders":1},{"quantity":16000,"price":7.9,"orders":1}],"sell":[{"quantity":16000,"price":8.35,"orders":2},{"quantity":32000,"price":8.45,"orders":1},{"quantity":32000,"price":8.5,"orders":1},{"quantity":8000,"price":8.6,"orders":1},{"quantity":88000,"price":8.65,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":8.05,"volume":16000,"average_price":8.12,"oi":680000.0,"net_change":-0.35,"total_buy_quantity":648000.0,"total_sell_quantity":712000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1758012617591","oi_day_high":680000.0,"oi_day_low":680000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":13.2,"high":13.3,"low":8.35,"close":9.4},"depth":{"buy":[{"quantity":5400,"price":9.35,"orders":2},{"quantity":5400,"price":9.3,"orders":2},{"quantity":10800,"price":9.25,"orders":4},{"quantity":2700,"price":9.2,"orders":1},{"quantity":24300,"price":9.15,"orders":2}],"sell":[{"quantity":10800,"price":9.5,"orders":2},{"quantity":18900,"price":9.55,"orders":6},{"quantity":2700,"price":9.6,"orders":1},{"quantity":45900,"price":9.65,"orders":2},{"quantity":5400,"price":9.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":9.4,"volume":4930200,"average_price":9.8,"oi":1239300.0,"net_change":2.9,"total_buy_quantity":496800.0,"total_sell_quantity":669600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1758016747830","oi_day_high":1871100.0,"oi_day_low":1225800.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":48.65,"high":63.35,"low":43.65,"close":57.45},"depth":{"buy":[{"quantity":550,"price":57.9,"orders":1},{"quantity":550,"price":57.85,"orders":1},{"quantity":550,"price":57.0,"orders":1},{"quantity":1650,"price":55.05,"orders":1},{"quantity":1650,"price":54.15,"orders":1}],"sell":[{"quantity":550,"price":59.9,"orders":1},{"quantity":550,"price":59.95,"orders":1},{"quantity":550,"price":60.0,"orders":1},{"quantity":2200,"price":62.0,"orders":1},{"quantity":3850,"price":62.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":57.45,"volume":51150,"average_price":55.27,"oi":51700.0,"net_change":11.55,"total_buy_quantity":41250.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.4,"last_trade_time":"1758016787323","oi_day_high":64350.0,"oi_day_low":49500.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":56.3,"high":62.3,"low":56.0,"close":59.0},"depth":{"buy":[{"quantity":500,"price":54.65,"orders":1},{"quantity":500,"price":54.6,"orders":1},{"quantity":500,"price":53.9,"orders":1},{"quantity":1000,"price":53.85,"orders":1},{"quantity":5000,"price":52.05,"orders":1}],"sell":[{"quantity":500,"price":63.0,"orders":1},{"quantity":1000,"price":63.05,"orders":2},{"quantity":1000,"price":65.95,"orders":1},{"quantity":3500,"price":66.2,"orders":2},{"quantity":5000,"price":66.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":59.0,"volume":23000,"average_price":58.6,"oi":36500.0,"net_change":6.5,"total_buy_quantity":48000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.75,"last_trade_time":"1758016306199","oi_day_high":51500.0,"oi_day_low":36000.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":95.0,"high":95.0,"low":44.25,"close":45.0},"depth":{"buy":[{"quantity":100,"price":44.15,"orders":1},{"quantity":200,"price":44.1,"orders":2},{"quantity":100,"price":44.05,"orders":1},{"quantity":200,"price":44.0,"orders":2},{"quantity":200,"price":43.65,"orders":2}],"sell":[{"quantity":100,"price":46.35,"orders":1},{"quantity":100,"price":46.4,"orders":1},{"quantity":100,"price":47.0,"orders":1},{"quantity":100,"price":47.05,"orders":1},{"quantity":100,"price":47.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":45.0,"volume":119700,"average_price":70.15,"oi":68700.0,"net_change":-46.25,"total_buy_quantity":18400.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.65,"last_trade_time":"1758016796155","oi_day_high":68700.0,"oi_day_low":52600.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":79.45,"high":81.95,"low":77.4,"close":81.95},"depth":{"buy":[{"quantity":250,"price":75.4,"orders":1},{"quantity":250,"price":75.35,"orders":1},{"quantity":250,"price":75.3,"orders":1},{"quantity":2250,"price":72.9,"orders":1},{"quantity":750,"price":68.15,"orders":1}],"sell":[{"quantity":250,"price":86.8,"orders":1},{"quantity":250,"price":87.0,"orders":1},{"quantity":250,"price":96.5,"orders":1},{"quantity":1000,"price":99.1,"orders":1},{"quantity":750,"price":100.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":81.95,"volume":1500,"average_price":79.6,"oi":42750.0,"net_change":-5.7,"total_buy_quantity":26250.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.9,"last_trade_time":"1758013620671","oi_day_high":43000.0,"oi_day_low":42750.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":6.75,"high":6.85,"low":5.0,"close":5.6},"depth":{"buy":[{"quantity":4200,"price":5.55,"orders":5},{"quantity":4900,"price":5.5,"orders":6},{"quantity":7000,"price":5.45,"orders":4},{"quantity":7000,"price":5.4,"orders":3},{"quantity":14700,"price":5.35,"orders":5}],"sell":[{"quantity":700,"price":5.65,"orders":1},{"quantity":7000,"price":5.7,"orders":7},{"quantity":11900,"price":5.75,"orders":8},{"quantity":7000,"price":5.8,"orders":7},{"quantity":17500,"price":5.85,"orders":6}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":5.6,"volume":2295300,"average_price":5.94,"oi":2051000.0,"net_change":-0.6,"total_buy_quantity":803600.0,"total_sell_quantity":210700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1758016798390","oi_day_high":2192400.0,"oi_day_low":2048200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":10.95,"high":11.55,"low":9.35,"close":10.4},"depth":{"buy":[{"quantity":4700,"price":10.45,"orders":2},{"quantity":18800,"price":10.4,"orders":5},{"quantity":18800,"price":10.35,"orders":3},{"quantity":4700,"price":10.3,"orders":2},{"quantity":16450,"price":10.25,"orders":2}],"sell":[{"quantity":11750,"price":10.6,"orders":5},{"quantity":16450,"price":10.65,"orders":4},{"quantity":2350,"price":10.7,"orders":1},{"quantity":4700,"price":10.75,"orders":2},{"quantity":2350,"price":10.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.4,"volume":4051400,"average_price":10.52,"oi":4060800.0,"net_change":0.05,"total_buy_quantity":408900.0,"total_sell_quantity":1055150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1758016787544","oi_day_high":4420350.0,"oi_day_low":4056100.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":25.25,"high":27.8,"low":24.45,"close":25.75},"depth":{"buy":[{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.35,"orders":1},{"quantity":1000,"price":25.3,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.15,"orders":1}],"sell":[{"quantity":1000,"price":25.75,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":3000,"price":26.4,"orders":1},{"quantity":3000,"price":26.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":25.75,"volume":41000,"average_price":25.92,"oi":223000.0,"net_change":-1.15,"total_buy_quantity":153000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":50.15,"last_trade_time":"1758016795150","oi_day_high":225000.0,"oi_day_low":223000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":34.0,"high":35.0,"low":25.1,"close":25.35},"depth":{"buy":[{"quantity":1200,"price":25.2,"orders":2},{"quantity":1200,"price":25.15,"orders":2},{"quantity":800,"price":25.1,"orders":2},{"quantity":1600,"price":25.05,"orders":2},{"quantity":9600,"price":25.0,"orders":5}],"sell":[{"quantity":400,"price":25.65,"orders":1},{"quantity":800,"price":25.7,"orders":2},{"quantity":800,"price":25.75,"orders":2},{"quantity":400,"price":25.8,"orders":1},{"quantity":400,"price":25.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":25.35,"volume":1564800,"average_price":28.59,"oi":1621600.0,"net_change":-4.45,"total_buy_quantity":371600.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1758016798651","oi_day_high":1621600.0,"oi_day_low":1494000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":13.35,"high":13.35,"low":13.05,"close":13.05},"depth":{"buy":[{"quantity":4700,"price":13.55,"orders":1},{"quantity":4700,"price":13.5,"orders":1},{"quantity":4700,"price":13.45,"orders":1},{"quantity":4700,"price":13.35,"orders":1},{"quantity":14100,"price":13.1,"orders":1}],"sell":[{"quantity":4700,"price":13.9,"orders":1},{"quantity":4700,"price":13.95,"orders":1},{"quantity":32900,"price":14.1,"orders":2},{"quantity":23500,"price":14.15,"orders":1},{"quantity":51700,"price":14.3,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":13.05,"volume":14100,"average_price":13.2,"oi":1762500.0,"net_change":-0.3,"total_buy_quantity":385400.0,"total_sell_quantity":465300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1757999408469","oi_day_high":1762500.0,"oi_day_low":1762500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":172.65,"high":172.65,"low":172.45,"close":172.45},"depth":{"buy":[{"quantity":500,"price":170.5,"orders":1},{"quantity":500,"price":170.45,"orders":1},{"quantity":1000,"price":170.35,"orders":2},{"quantity":500,"price":169.6,"orders":1},{"quantity":2500,"price":169.05,"orders":1}],"sell":[{"quantity":500,"price":176.35,"orders":1},{"quantity":2500,"price":176.45,"orders":1},{"quantity":2000,"price":177.7,"orders":1},{"quantity":2000,"price":178.95,"orders":1},{"quantity":2000,"price":179.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":172.45,"volume":2500,"average_price":172.53,"oi":41000.0,"net_change":-1.05,"total_buy_quantity":41500.0,"total_sell_quantity":43000.0,"lower_circuit_limit":86.05,"upper_circuit_limit":260.95,"last_trade_time":"1758011585465","oi_day_high":41000.0,"oi_day_low":41000.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":18.85,"high":21.65,"low":18.85,"close":20.2},"depth":{"buy":[{"quantity":1800,"price":20.0,"orders":2},{"quantity":900,"price":19.9,"orders":1},{"quantity":900,"price":19.8,"orders":1},{"quantity":900,"price":19.6,"orders":1},{"quantity":900,"price":19.3,"orders":1}],"sell":[{"quantity":900,"price":20.4,"orders":1},{"quantity":900,"price":20.45,"orders":1},{"quantity":900,"price":20.5,"orders":1},{"quantity":900,"price":20.6,"orders":1},{"quantity":900,"price":20.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":20.2,"volume":35100,"average_price":20.19,"oi":39600.0,"net_change":-0.75,"total_buy_quantity":157500.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1758016778093","oi_day_high":41400.0,"oi_day_low":36000.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":69.0,"high":93.3,"low":69.0,"close":81.5},"depth":{"buy":[{"quantity":500,"price":82.55,"orders":1},{"quantity":500,"price":82.5,"orders":1},{"quantity":250,"price":77.5,"orders":1},{"quantity":250,"price":77.25,"orders":1},{"quantity":250,"price":75.0,"orders":1}],"sell":[{"quantity":250,"price":84.0,"orders":1},{"quantity":250,"price":84.45,"orders":1},{"quantity":250,"price":84.5,"orders":1},{"quantity":750,"price":99.0,"orders":1},{"quantity":500,"price":100.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":81.5,"volume":60000,"average_price":81.89,"oi":219000.0,"net_change":12.6,"total_buy_quantity":18500.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.5,"last_trade_time":"1758016625874","oi_day_high":273250.0,"oi_day_low":219000.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":260.0,"high":270.0,"low":253.0,"close":260.0},"depth":{"buy":[{"quantity":150,"price":264.85,"orders":1},{"quantity":150,"price":264.75,"orders":1},{"quantity":150,"price":264.65,"orders":1},{"quantity":150,"price":247.9,"orders":1},{"quantity":450,"price":239.35,"orders":1}],"sell":[{"quantity":150,"price":268.0,"orders":1},{"quantity":450,"price":269.75,"orders":2},{"quantity":150,"price":269.8,"orders":1},{"quantity":450,"price":277.0,"orders":1},{"quantity":600,"price":278.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":260.0,"volume":6150,"average_price":261.85,"oi":50550.0,"net_change":17.65,"total_buy_quantity":12750.0,"total_sell_quantity":14100.0,"lower_circuit_limit":49.05,"upper_circuit_limit":435.65,"last_trade_time":"1758016077600","oi_day_high":52950.0,"oi_day_low":50550.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":4.45,"high":4.9,"low":2.85,"close":2.95},"depth":{"buy":[{"quantity":500,"price":2.9,"orders":1},{"quantity":1500,"price":2.85,"orders":3},{"quantity":1000,"price":2.8,"orders":2},{"quantity":500,"price":2.75,"orders":1},{"quantity":500,"price":2.7,"orders":1}],"sell":[{"quantity":500,"price":3.0,"orders":1},{"quantity":2000,"price":3.05,"orders":4},{"quantity":1000,"price":3.1,"orders":2},{"quantity":500,"price":3.15,"orders":1},{"quantity":1000,"price":3.2,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":2.95,"volume":213000,"average_price":3.6,"oi":104500.0,"net_change":-2.05,"total_buy_quantity":214000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1758016403006","oi_day_high":130500.0,"oi_day_low":97000.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":19.0,"high":22.4,"low":16.3,"close":18.8},"depth":{"buy":[{"quantity":5250,"price":18.8,"orders":2},{"quantity":1050,"price":18.45,"orders":1},{"quantity":1050,"price":18.4,"orders":1},{"quantity":4200,"price":18.3,"orders":1},{"quantity":5250,"price":18.1,"orders":2}],"sell":[{"quantity":2100,"price":19.15,"orders":2},{"quantity":1050,"price":19.2,"orders":1},{"quantity":1050,"price":19.45,"orders":1},{"quantity":3150,"price":19.5,"orders":2},{"quantity":2100,"price":19.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":18.8,"volume":1083600,"average_price":19.09,"oi":1432200.0,"net_change":2.9,"total_buy_quantity":105000.0,"total_sell_quantity":80850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1758016782942","oi_day_high":1606500.0,"oi_day_low":1432200.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":11.0,"high":12.3,"low":10.5,"close":11.35},"depth":{"buy":[{"quantity":5000,"price":11.35,"orders":2},{"quantity":5000,"price":11.3,"orders":2},{"quantity":2500,"price":11.25,"orders":1},{"quantity":2500,"price":11.15,"orders":1},{"quantity":7500,"price":11.0,"orders":2}],"sell":[{"quantity":2500,"price":11.6,"orders":1},{"quantity":2500,"price":11.65,"orders":1},{"quantity":2500,"price":11.75,"orders":1},{"quantity":5000,"price":11.85,"orders":1},{"quantity":10000,"price":11.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":11.35,"volume":117500,"average_price":11.37,"oi":420000.0,"net_change":0.8,"total_buy_quantity":267500.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1758016758837","oi_day_high":425000.0,"oi_day_low":417500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":8.1,"high":8.1,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":175,"price":7.85,"orders":1},{"quantity":175,"price":7.8,"orders":1},{"quantity":175,"price":7.75,"orders":1},{"quantity":175,"price":7.65,"orders":1},{"quantity":875,"price":5.9,"orders":1}],"sell":[{"quantity":175,"price":14.95,"orders":1},{"quantity":175,"price":15.0,"orders":1},{"quantity":7000,"price":19.25,"orders":1},{"quantity":7000,"price":26.8,"orders":1},{"quantity":1050,"price":43.65,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":8.1,"volume":175,"average_price":8.1,"oi":8925.0,"net_change":-11.0,"total_buy_quantity":63525.0,"total_sell_quantity":18025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.7,"last_trade_time":"1758016576541","oi_day_high":8925.0,"oi_day_low":8925.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":135.0,"high":135.0,"low":135.0,"close":135.0},"depth":{"buy":[{"quantity":1700,"price":133.1,"orders":2},{"quantity":850,"price":133.05,"orders":1},{"quantity":850,"price":132.75,"orders":1},{"quantity":3400,"price":129.65,"orders":1},{"quantity":4250,"price":128.5,"orders":1}],"sell":[{"quantity":850,"price":135.2,"orders":1},{"quantity":850,"price":135.25,"orders":1},{"quantity":850,"price":135.7,"orders":1},{"quantity":3400,"price":137.45,"orders":1},{"quantity":8500,"price":137.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":135.0,"volume":2550,"average_price":135.0,"oi":37400.0,"net_change":-2.0,"total_buy_quantity":63750.0,"total_sell_quantity":73950.0,"lower_circuit_limit":84.0,"upper_circuit_limit":190.0,"last_trade_time":"1758015367242","oi_day_high":38250.0,"oi_day_low":37400.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":1225,"price":0.6,"orders":1},{"quantity":6125,"price":0.55,"orders":4},{"quantity":12250,"price":0.5,"orders":6},{"quantity":3675,"price":0.45,"orders":3},{"quantity":1225,"price":0.4,"orders":1}],"sell":[{"quantity":3675,"price":0.7,"orders":3},{"quantity":2450,"price":0.75,"orders":2},{"quantity":1225,"price":0.8,"orders":1},{"quantity":3675,"price":0.85,"orders":2},{"quantity":1225,"price":0.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.6,"volume":94325,"average_price":0.68,"oi":512050.0,"net_change":-0.3,"total_buy_quantity":325850.0,"total_sell_quantity":203350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758015440172","oi_day_high":541450.0,"oi_day_low":512050.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":20.95,"high":24.0,"low":20.95,"close":23.4},"depth":{"buy":[{"quantity":2625,"price":23.55,"orders":1},{"quantity":2625,"price":23.45,"orders":1},{"quantity":7875,"price":23.4,"orders":3},{"quantity":5250,"price":23.35,"orders":2},{"quantity":2625,"price":23.3,"orders":1}],"sell":[{"quantity":2625,"price":23.7,"orders":1},{"quantity":2625,"price":23.75,"orders":1},{"quantity":2625,"price":23.8,"orders":1},{"quantity":2625,"price":23.9,"orders":1},{"quantity":10500,"price":23.95,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":23.4,"volume":249375,"average_price":23.17,"oi":981750.0,"net_change":2.0,"total_buy_quantity":294000.0,"total_sell_quantity":372750.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1758016777788","oi_day_high":1050000.0,"oi_day_low":981750.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":545.0,"high":553.05,"low":532.1,"close":553.05},"depth":{"buy":[{"quantity":150,"price":548.15,"orders":1},{"quantity":300,"price":548.1,"orders":2},{"quantity":150,"price":547.95,"orders":1},{"quantity":150,"price":547.9,"orders":1},{"quantity":150,"price":546.8,"orders":1}],"sell":[{"quantity":150,"price":553.65,"orders":1},{"quantity":150,"price":553.7,"orders":1},{"quantity":150,"price":553.8,"orders":1},{"quantity":150,"price":553.9,"orders":1},{"quantity":150,"price":554.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":553.05,"volume":3600,"average_price":543.01,"oi":71250.0,"net_change":45.6,"total_buy_quantity":14100.0,"total_sell_quantity":16200.0,"lower_circuit_limit":222.25,"upper_circuit_limit":792.65,"last_trade_time":"1758016517906","oi_day_high":72300.0,"oi_day_low":71250.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":87.55,"high":105.4,"low":86.2,"close":105.4},"depth":{"buy":[{"quantity":425,"price":105.0,"orders":1},{"quantity":425,"price":104.95,"orders":1},{"quantity":425,"price":104.05,"orders":1},{"quantity":1275,"price":102.1,"orders":1},{"quantity":1275,"price":100.9,"orders":1}],"sell":[{"quantity":425,"price":110.05,"orders":1},{"quantity":2125,"price":110.1,"orders":2},{"quantity":1275,"price":110.4,"orders":1},{"quantity":1700,"price":111.75,"orders":1},{"quantity":4250,"price":112.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":105.4,"volume":3825,"average_price":95.51,"oi":22525.0,"net_change":46.75,"total_buy_quantity":38250.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.15,"upper_circuit_limit":117.15,"last_trade_time":"1758016568541","oi_day_high":24650.0,"oi_day_low":22525.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":75.95,"high":82.0,"low":75.95,"close":79.0},"depth":{"buy":[{"quantity":4050,"price":75.9,"orders":3},{"quantity":675,"price":75.85,"orders":1},{"quantity":675,"price":75.7,"orders":1},{"quantity":3375,"price":75.05,"orders":1},{"quantity":675,"price":75.0,"orders":1}],"sell":[{"quantity":675,"price":83.95,"orders":1},{"quantity":675,"price":84.3,"orders":1},{"quantity":675,"price":84.5,"orders":1},{"quantity":675,"price":84.55,"orders":1},{"quantity":3375,"price":84.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":79.0,"volume":6750,"average_price":78.97,"oi":189675.0,"net_change":10.5,"total_buy_quantity":56025.0,"total_sell_quantity":59400.0,"lower_circuit_limit":24.8,"upper_circuit_limit":112.2,"last_trade_time":"1758011951850","oi_day_high":191025.0,"oi_day_low":189675.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":1.1,"high":1.5,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":3100,"price":1.4,"orders":1},{"quantity":9300,"price":1.35,"orders":3},{"quantity":6200,"price":1.3,"orders":2},{"quantity":6200,"price":1.25,"orders":2},{"quantity":6200,"price":1.2,"orders":2}],"sell":[{"quantity":3100,"price":1.45,"orders":1},{"quantity":24800,"price":1.5,"orders":3},{"quantity":9300,"price":1.55,"orders":2},{"quantity":9300,"price":1.6,"orders":3},{"quantity":21700,"price":1.65,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":1.4,"volume":384400,"average_price":1.26,"oi":1038500.0,"net_change":-0.15,"total_buy_quantity":452600.0,"total_sell_quantity":682000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1758016795032","oi_day_high":1085000.0,"oi_day_low":1029200.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":172.0,"high":184.8,"low":165.0,"close":184.8},"depth":{"buy":[{"quantity":125,"price":175.55,"orders":1},{"quantity":125,"price":175.5,"orders":1},{"quantity":125,"price":175.45,"orders":1},{"quantity":125,"price":175.25,"orders":1},{"quantity":125,"price":171.3,"orders":1}],"sell":[{"quantity":125,"price":187.4,"orders":1},{"quantity":125,"price":187.45,"orders":1},{"quantity":125,"price":188.0,"orders":1},{"quantity":500,"price":202.75,"orders":1},{"quantity":1250,"price":209.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":184.8,"volume":2000,"average_price":177.34,"oi":15250.0,"net_change":9.05,"total_buy_quantity":10500.0,"total_sell_quantity":8375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.35,"last_trade_time":"1758016481792","oi_day_high":15625.0,"oi_day_low":15250.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":2.8,"high":2.8,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":9375,"price":1.7,"orders":3},{"quantity":12500,"price":1.65,"orders":4},{"quantity":6250,"price":1.6,"orders":2},{"quantity":28125,"price":1.55,"orders":2},{"quantity":6250,"price":1.5,"orders":2}],"sell":[{"quantity":6250,"price":1.8,"orders":2},{"quantity":15625,"price":1.85,"orders":5},{"quantity":40625,"price":1.9,"orders":5},{"quantity":12500,"price":1.95,"orders":4},{"quantity":12500,"price":2.0,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":1.8,"volume":1084375,"average_price":2.02,"oi":815625.0,"net_change":-1.15,"total_buy_quantity":440625.0,"total_sell_quantity":968750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758016227338","oi_day_high":862500.0,"oi_day_low":668750.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":2250,"price":0.8,"orders":3},{"quantity":3000,"price":0.75,"orders":4},{"quantity":2250,"price":0.7,"orders":2},{"quantity":1500,"price":0.65,"orders":1},{"quantity":2250,"price":0.6,"orders":3}],"sell":[{"quantity":3000,"price":0.9,"orders":4},{"quantity":2250,"price":0.95,"orders":3},{"quantity":1500,"price":1.0,"orders":2},{"quantity":750,"price":1.1,"orders":1},{"quantity":1500,"price":1.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":0.8,"volume":206250,"average_price":0.88,"oi":689250.0,"net_change":-0.1,"total_buy_quantity":430500.0,"total_sell_quantity":105750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758016562832","oi_day_high":720750.0,"oi_day_low":659250.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":57.0,"high":57.45,"low":36.7,"close":42.15},"depth":{"buy":[{"quantity":250,"price":41.55,"orders":1},{"quantity":1000,"price":41.5,"orders":4},{"quantity":500,"price":41.45,"orders":2},{"quantity":250,"price":41.4,"orders":1},{"quantity":250,"price":41.35,"orders":1}],"sell":[{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":42.15,"orders":1},{"quantity":500,"price":42.2,"orders":2},{"quantity":250,"price":42.25,"orders":1},{"quantity":250,"price":42.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":42.15,"volume":639250,"average_price":43.52,"oi":113500.0,"net_change":-12.15,"total_buy_quantity":54000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.95,"last_trade_time":"1758016798779","oi_day_high":139500.0,"oi_day_low":33750.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":116.6,"high":116.6,"low":93.75,"close":105.75},"depth":{"buy":[{"quantity":100,"price":105.05,"orders":1},{"quantity":2800,"price":105.0,"orders":9},{"quantity":300,"price":104.6,"orders":3},{"quantity":200,"price":104.5,"orders":2},{"quantity":100,"price":104.45,"orders":1}],"sell":[{"quantity":2100,"price":105.75,"orders":3},{"quantity":100,"price":105.85,"orders":1},{"quantity":700,"price":105.9,"orders":4},{"quantity":100,"price":105.95,"orders":1},{"quantity":2400,"price":106.0,"orders":9}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":105.75,"volume":925500,"average_price":103.67,"oi":694300.0,"net_change":-3.35,"total_buy_quantity":31600.0,"total_sell_quantity":107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.75,"last_trade_time":"1758016797258","oi_day_high":711800.0,"oi_day_low":585000.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":15.6,"high":15.6,"low":10.15,"close":12.8},"depth":{"buy":[{"quantity":325,"price":12.7,"orders":1},{"quantity":325,"price":12.6,"orders":1},{"quantity":325,"price":12.3,"orders":1},{"quantity":650,"price":12.2,"orders":1},{"quantity":325,"price":11.95,"orders":1}],"sell":[{"quantity":325,"price":14.2,"orders":1},{"quantity":325,"price":14.25,"orders":1},{"quantity":650,"price":14.4,"orders":1},{"quantity":1625,"price":14.6,"orders":2},{"quantity":650,"price":14.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":12.8,"volume":39650,"average_price":12.43,"oi":32825.0,"net_change":-2.3,"total_buy_quantity":65325.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1758016728068","oi_day_high":39650.0,"oi_day_low":30225.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":33.3,"high":42.35,"low":33.3,"close":37.45},"depth":{"buy":[{"quantity":2500,"price":37.4,"orders":2},{"quantity":1250,"price":37.35,"orders":1},{"quantity":1250,"price":37.15,"orders":1},{"quantity":3750,"price":36.85,"orders":1},{"quantity":1250,"price":36.7,"orders":1}],"sell":[{"quantity":1250,"price":37.85,"orders":1},{"quantity":2500,"price":38.0,"orders":2},{"quantity":1250,"price":38.05,"orders":1},{"quantity":2500,"price":38.4,"orders":1},{"quantity":6250,"price":38.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":37.45,"volume":48750,"average_price":38.34,"oi":276250.0,"net_change":4.5,"total_buy_quantity":146250.0,"total_sell_quantity":130000.0,"lower_circuit_limit":8.05,"upper_circuit_limit":57.85,"last_trade_time":"1758016740051","oi_day_high":282500.0,"oi_day_low":276250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.1,"high":4.0,"low":2.95,"close":3.55},"depth":{"buy":[{"quantity":16000,"price":3.45,"orders":2},{"quantity":24000,"price":3.4,"orders":3},{"quantity":8000,"price":3.35,"orders":1},{"quantity":8000,"price":3.3,"orders":1},{"quantity":32000,"price":3.25,"orders":2}],"sell":[{"quantity":80000,"price":3.55,"orders":1},{"quantity":16000,"price":3.6,"orders":2},{"quantity":16000,"price":3.65,"orders":2},{"quantity":64000,"price":3.7,"orders":3},{"quantity":8000,"price":3.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.55,"volume":1376000,"average_price":3.49,"oi":2656000.0,"net_change":0.75,"total_buy_quantity":1208000.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758016350343","oi_day_high":2920000.0,"oi_day_low":2592000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":59.5,"high":74.45,"low":52.3,"close":73.55},"depth":{"buy":[{"quantity":375,"price":73.65,"orders":1},{"quantity":375,"price":73.6,"orders":1},{"quantity":375,"price":73.25,"orders":1},{"quantity":375,"price":73.2,"orders":1},{"quantity":375,"price":73.15,"orders":1}],"sell":[{"quantity":750,"price":74.65,"orders":2},{"quantity":375,"price":74.7,"orders":1},{"quantity":375,"price":74.8,"orders":1},{"quantity":1125,"price":74.9,"orders":3},{"quantity":1125,"price":75.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":73.55,"volume":361500,"average_price":61.8,"oi":127125.0,"net_change":19.25,"total_buy_quantity":41250.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.85,"last_trade_time":"1758016799576","oi_day_high":197625.0,"oi_day_low":124875.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":90.0,"high":96.0,"low":87.0,"close":94.2},"depth":{"buy":[{"quantity":475,"price":92.95,"orders":1},{"quantity":475,"price":92.65,"orders":1},{"quantity":475,"price":92.6,"orders":1},{"quantity":475,"price":80.05,"orders":1},{"quantity":475,"price":80.0,"orders":1}],"sell":[{"quantity":475,"price":94.05,"orders":1},{"quantity":475,"price":94.1,"orders":1},{"quantity":475,"price":94.15,"orders":1},{"quantity":475,"price":94.25,"orders":1},{"quantity":475,"price":95.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":94.2,"volume":14250,"average_price":91.73,"oi":211850.0,"net_change":9.2,"total_buy_quantity":21375.0,"total_sell_quantity":29450.0,"lower_circuit_limit":16.3,"upper_circuit_limit":153.7,"last_trade_time":"1758016777156","oi_day_high":212325.0,"oi_day_low":210425.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":6.0,"high":6.65,"low":4.9,"close":5.65},"depth":{"buy":[{"quantity":700,"price":5.9,"orders":1},{"quantity":700,"price":5.85,"orders":1},{"quantity":700,"price":5.8,"orders":1},{"quantity":700,"price":5.75,"orders":1},{"quantity":700,"price":5.7,"orders":1}],"sell":[{"quantity":1400,"price":6.15,"orders":2},{"quantity":1400,"price":6.2,"orders":2},{"quantity":700,"price":6.25,"orders":1},{"quantity":1400,"price":6.3,"orders":2},{"quantity":2100,"price":6.35,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":5.65,"volume":67900,"average_price":5.89,"oi":537600.0,"net_change":-0.2,"total_buy_quantity":177800.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1758016542371","oi_day_high":544600.0,"oi_day_low":534800.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":3.3,"high":4.35,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":5775,"price":2.55,"orders":6},{"quantity":7425,"price":2.5,"orders":9},{"quantity":4950,"price":2.45,"orders":4},{"quantity":5775,"price":2.4,"orders":5},{"quantity":5775,"price":2.35,"orders":4}],"sell":[{"quantity":6600,"price":2.65,"orders":7},{"quantity":5775,"price":2.7,"orders":7},{"quantity":13200,"price":2.75,"orders":8},{"quantity":10725,"price":2.8,"orders":5},{"quantity":4950,"price":2.85,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":2.6,"volume":1459425,"average_price":3.3,"oi":1396725.0,"net_change":-1.3,"total_buy_quantity":869550.0,"total_sell_quantity":406725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1758016779710","oi_day_high":1434675.0,"oi_day_low":1203675.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":17.05,"high":18.9,"low":12.3,"close":13.5},"depth":{"buy":[{"quantity":600,"price":13.0,"orders":1},{"quantity":600,"price":12.95,"orders":1},{"quantity":600,"price":12.9,"orders":1},{"quantity":600,"price":12.75,"orders":1},{"quantity":1200,"price":11.5,"orders":2}],"sell":[{"quantity":1200,"price":13.5,"orders":2},{"quantity":1200,"price":13.6,"orders":2},{"quantity":600,"price":13.65,"orders":1},{"quantity":1200,"price":13.7,"orders":2},{"quantity":600,"price":14.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":13.5,"volume":361200,"average_price":15.35,"oi":425400.0,"net_change":-4.0,"total_buy_quantity":303000.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1758016798618","oi_day_high":450600.0,"oi_day_low":420600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":60.7,"high":65.75,"low":52.85,"close":55.3},"depth":{"buy":[{"quantity":350,"price":48.0,"orders":2},{"quantity":175,"price":47.95,"orders":1},{"quantity":175,"price":47.9,"orders":1},{"quantity":175,"price":47.85,"orders":1},{"quantity":175,"price":47.75,"orders":1}],"sell":[{"quantity":175,"price":58.05,"orders":1},{"quantity":175,"price":58.15,"orders":1},{"quantity":175,"price":59.75,"orders":1},{"quantity":175,"price":63.85,"orders":1},{"quantity":175,"price":68.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":55.3,"volume":21875,"average_price":59.25,"oi":58975.0,"net_change":-5.2,"total_buy_quantity":18725.0,"total_sell_quantity":19425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.2,"last_trade_time":"1758016743789","oi_day_high":59675.0,"oi_day_low":52500.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":38.1,"high":44.05,"low":36.25,"close":41.65},"depth":{"buy":[{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":700,"price":42.1,"orders":2},{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":41.35,"orders":1}],"sell":[{"quantity":350,"price":43.15,"orders":1},{"quantity":350,"price":43.2,"orders":1},{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":41.65,"volume":171150,"average_price":40.54,"oi":218050.0,"net_change":2.55,"total_buy_quantity":138600.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.65,"last_trade_time":"1758016781905","oi_day_high":225050.0,"oi_day_low":215600.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":1.15,"high":1.35,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":8400,"price":1.05,"orders":5},{"quantity":19600,"price":1.0,"orders":9},{"quantity":9800,"price":0.95,"orders":7},{"quantity":11200,"price":0.9,"orders":8},{"quantity":5600,"price":0.85,"orders":4}],"sell":[{"quantity":14000,"price":1.1,"orders":9},{"quantity":15400,"price":1.15,"orders":7},{"quantity":4200,"price":1.2,"orders":2},{"quantity":2800,"price":1.25,"orders":1},{"quantity":2800,"price":1.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.05,"volume":597800,"average_price":1.2,"oi":1667400.0,"net_change":-0.25,"total_buy_quantity":621600.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1758016622889","oi_day_high":1688400.0,"oi_day_low":1517600.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":18.35,"high":24.3,"low":17.5,"close":22.45},"depth":{"buy":[{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":2000,"price":21.75,"orders":2},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.65,"orders":1}],"sell":[{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":3000,"price":25.15,"orders":1},{"quantity":13000,"price":26.0,"orders":1},{"quantity":5000,"price":27.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":22.45,"volume":595000,"average_price":20.09,"oi":247000.0,"net_change":1.5,"total_buy_quantity":126000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1758016680712","oi_day_high":252000.0,"oi_day_low":188000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":13.45,"high":13.6,"low":12.0,"close":13.6},"depth":{"buy":[{"quantity":225,"price":12.5,"orders":1},{"quantity":225,"price":12.45,"orders":1},{"quantity":225,"price":10.05,"orders":1},{"quantity":225,"price":10.0,"orders":1},{"quantity":675,"price":4.15,"orders":1}],"sell":[{"quantity":225,"price":13.75,"orders":1},{"quantity":225,"price":13.8,"orders":1},{"quantity":225,"price":13.9,"orders":1},{"quantity":9000,"price":24.05,"orders":1},{"quantity":900,"price":25.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":13.6,"volume":2475,"average_price":13.0,"oi":15525.0,"net_change":1.1,"total_buy_quantity":24525.0,"total_sell_quantity":25875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.65,"last_trade_time":"1758005066592","oi_day_high":15750.0,"oi_day_low":15525.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":104.75,"high":109.5,"low":104.3,"close":107.6},"depth":{"buy":[{"quantity":350,"price":107.35,"orders":1},{"quantity":350,"price":107.3,"orders":1},{"quantity":350,"price":107.25,"orders":1},{"quantity":350,"price":107.15,"orders":1},{"quantity":350,"price":106.35,"orders":1}],"sell":[{"quantity":350,"price":109.1,"orders":1},{"quantity":350,"price":109.15,"orders":1},{"quantity":350,"price":111.95,"orders":1},{"quantity":350,"price":112.0,"orders":1},{"quantity":700,"price":112.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":107.6,"volume":2450,"average_price":106.81,"oi":148050.0,"net_change":-5.9,"total_buy_quantity":49700.0,"total_sell_quantity":34300.0,"lower_circuit_limit":34.7,"upper_circuit_limit":192.3,"last_trade_time":"1758016780547","oi_day_high":148050.0,"oi_day_low":147700.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":13.15,"high":15.1,"low":10.65,"close":12.95},"depth":{"buy":[{"quantity":2350,"price":11.55,"orders":2},{"quantity":5875,"price":11.5,"orders":3},{"quantity":14100,"price":11.45,"orders":2},{"quantity":3525,"price":11.4,"orders":1},{"quantity":22325,"price":11.25,"orders":1}],"sell":[{"quantity":8225,"price":14.45,"orders":1},{"quantity":1175,"price":14.5,"orders":1},{"quantity":3525,"price":14.65,"orders":1},{"quantity":21150,"price":15.15,"orders":1},{"quantity":47000,"price":16.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":12.95,"volume":457075,"average_price":13.05,"oi":689725.0,"net_change":-1.45,"total_buy_quantity":245575.0,"total_sell_quantity":178600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1758016749305","oi_day_high":696775.0,"oi_day_low":667400.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":2.0,"high":2.15,"low":1.95,"close":2.15},"depth":{"buy":[{"quantity":93300,"price":2.05,"orders":2},{"quantity":653100,"price":2.0,"orders":7},{"quantity":497600,"price":1.95,"orders":2},{"quantity":217700,"price":1.9,"orders":3},{"quantity":342100,"price":1.8,"orders":2}],"sell":[{"quantity":93300,"price":2.15,"orders":3},{"quantity":497600,"price":2.2,"orders":6},{"quantity":777500,"price":2.25,"orders":8},{"quantity":62200,"price":2.35,"orders":1},{"quantity":31100,"price":2.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.15,"volume":1679400,"average_price":2.07,"oi":1.84112E7,"net_change":0.0,"total_buy_quantity":3421000.0,"total_sell_quantity":2830100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1758016516779","oi_day_high":1.91887E7,"oi_day_low":1.82868E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":5.75,"high":6.45,"low":4.4,"close":4.5},"depth":{"buy":[{"quantity":1950,"price":4.45,"orders":5},{"quantity":650,"price":4.4,"orders":2},{"quantity":1300,"price":4.35,"orders":4},{"quantity":3250,"price":4.3,"orders":6},{"quantity":975,"price":4.25,"orders":2}],"sell":[{"quantity":3575,"price":4.65,"orders":8},{"quantity":1625,"price":4.7,"orders":5},{"quantity":1300,"price":4.75,"orders":4},{"quantity":3250,"price":4.8,"orders":5},{"quantity":1300,"price":4.85,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":4.5,"volume":412425,"average_price":5.08,"oi":232050.0,"net_change":-1.35,"total_buy_quantity":76050.0,"total_sell_quantity":131625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1758016792212","oi_day_high":320775.0,"oi_day_low":216450.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":1.9,"high":2.45,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":15800,"price":1.75,"orders":8},{"quantity":7900,"price":1.7,"orders":4},{"quantity":5925,"price":1.65,"orders":3},{"quantity":23700,"price":1.6,"orders":4},{"quantity":17775,"price":1.55,"orders":5}],"sell":[{"quantity":9875,"price":1.9,"orders":5},{"quantity":5925,"price":1.95,"orders":3},{"quantity":21725,"price":2.0,"orders":4},{"quantity":15800,"price":2.05,"orders":4},{"quantity":3950,"price":2.1,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":1.85,"volume":1034900,"average_price":1.95,"oi":1362750.0,"net_change":-0.45,"total_buy_quantity":707050.0,"total_sell_quantity":300200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758016677157","oi_day_high":1372625.0,"oi_day_low":1307450.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":1.0,"high":1.5,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":1700,"price":0.85,"orders":1},{"quantity":5100,"price":0.8,"orders":3},{"quantity":11900,"price":0.75,"orders":2},{"quantity":25500,"price":0.7,"orders":6},{"quantity":17000,"price":0.65,"orders":4}],"sell":[{"quantity":5100,"price":0.95,"orders":3},{"quantity":3400,"price":1.0,"orders":2},{"quantity":5100,"price":1.05,"orders":3},{"quantity":10200,"price":1.1,"orders":4},{"quantity":3400,"price":1.15,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":1.0,"volume":351900,"average_price":1.21,"oi":1188300.0,"net_change":0.0,"total_buy_quantity":669800.0,"total_sell_quantity":569500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758016683599","oi_day_high":1207000.0,"oi_day_low":1188300.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":20.95,"high":22.8,"low":6.25,"close":6.4},"depth":{"buy":[{"quantity":525,"price":6.45,"orders":3},{"quantity":1050,"price":6.4,"orders":6},{"quantity":875,"price":6.35,"orders":5},{"quantity":875,"price":6.3,"orders":5},{"quantity":875,"price":6.25,"orders":5}],"sell":[{"quantity":700,"price":6.65,"orders":4},{"quantity":1050,"price":6.7,"orders":6},{"quantity":700,"price":6.75,"orders":4},{"quantity":525,"price":6.8,"orders":3},{"quantity":875,"price":6.85,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":6.4,"volume":1079050,"average_price":11.03,"oi":274050.0,"net_change":-16.95,"total_buy_quantity":424900.0,"total_sell_quantity":52325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.9,"last_trade_time":"1758016795076","oi_day_high":289975.0,"oi_day_low":239050.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":29.5,"high":32.75,"low":29.5,"close":32.7},"depth":{"buy":[{"quantity":3000,"price":32.35,"orders":1},{"quantity":12000,"price":30.25,"orders":1},{"quantity":30000,"price":29.75,"orders":1},{"quantity":15000,"price":29.45,"orders":1},{"quantity":30000,"price":28.2,"orders":1}],"sell":[{"quantity":9000,"price":33.4,"orders":3},{"quantity":12000,"price":33.6,"orders":1},{"quantity":30000,"price":33.85,"orders":1},{"quantity":90000,"price":36.9,"orders":1},{"quantity":27000,"price":46.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":32.7,"volume":21000,"average_price":31.3,"oi":273000.0,"net_change":5.0,"total_buy_quantity":180000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":47.7,"last_trade_time":"1758016739640","oi_day_high":273000.0,"oi_day_low":273000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":111.2,"high":195.7,"low":96.75,"close":171.9},"depth":{"buy":[{"quantity":175,"price":168.3,"orders":1},{"quantity":175,"price":168.15,"orders":1},{"quantity":175,"price":168.05,"orders":1},{"quantity":175,"price":167.9,"orders":1},{"quantity":175,"price":167.85,"orders":1}],"sell":[{"quantity":175,"price":171.9,"orders":1},{"quantity":175,"price":173.15,"orders":1},{"quantity":175,"price":173.2,"orders":1},{"quantity":175,"price":173.25,"orders":1},{"quantity":175,"price":176.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":171.9,"volume":242725,"average_price":144.33,"oi":35525.0,"net_change":60.7,"total_buy_quantity":29575.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.0,"last_trade_time":"1758016796940","oi_day_high":51625.0,"oi_day_low":35000.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":3.9,"high":4.0,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":1700,"price":3.15,"orders":4},{"quantity":850,"price":3.1,"orders":2},{"quantity":850,"price":3.05,"orders":2},{"quantity":850,"price":3.0,"orders":2},{"quantity":425,"price":2.95,"orders":1}],"sell":[{"quantity":2125,"price":3.3,"orders":4},{"quantity":1275,"price":3.35,"orders":2},{"quantity":2125,"price":3.4,"orders":2},{"quantity":425,"price":3.45,"orders":1},{"quantity":2125,"price":3.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":3.2,"volume":23800,"average_price":3.51,"oi":71825.0,"net_change":-1.25,"total_buy_quantity":217600.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1758016713936","oi_day_high":77775.0,"oi_day_low":71825.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1200.0,"high":1789.3,"low":1200.0,"close":1779.95},"depth":{"buy":[{"quantity":15,"price":1558.9,"orders":1},{"quantity":15,"price":1556.25,"orders":1},{"quantity":45,"price":1522.7,"orders":1},{"quantity":60,"price":1496.4,"orders":1},{"quantity":60,"price":1479.85,"orders":1}],"sell":[{"quantity":15,"price":1779.95,"orders":1},{"quantity":15,"price":1780.0,"orders":1},{"quantity":30,"price":1790.0,"orders":2},{"quantity":15,"price":1857.45,"orders":1},{"quantity":30,"price":1889.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1779.95,"volume":1875,"average_price":1516.86,"oi":1065.0,"net_change":694.95,"total_buy_quantity":1320.0,"total_sell_quantity":630.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2280.1,"last_trade_time":"1758016780352","oi_day_high":1875.0,"oi_day_low":1065.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":2.5,"high":2.5,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":7500,"price":1.05,"orders":6},{"quantity":2500,"price":1.0,"orders":2},{"quantity":62500,"price":0.95,"orders":6},{"quantity":7500,"price":0.9,"orders":3},{"quantity":3750,"price":0.85,"orders":2}],"sell":[{"quantity":8750,"price":1.15,"orders":6},{"quantity":16250,"price":1.2,"orders":5},{"quantity":23750,"price":1.25,"orders":7},{"quantity":2500,"price":1.3,"orders":2},{"quantity":15000,"price":1.35,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":1.1,"volume":516250,"average_price":1.4,"oi":495000.0,"net_change":-1.7,"total_buy_quantity":376250.0,"total_sell_quantity":313750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758016434033","oi_day_high":573750.0,"oi_day_low":495000.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":6350,"price":0.9,"orders":1},{"quantity":9525,"price":0.75,"orders":2},{"quantity":60325,"price":0.7,"orders":4},{"quantity":3175,"price":0.6,"orders":1},{"quantity":3175,"price":0.55,"orders":1}],"sell":[{"quantity":3175,"price":1.4,"orders":1},{"quantity":3175,"price":1.5,"orders":1},{"quantity":3175,"price":1.7,"orders":1},{"quantity":3175,"price":1.85,"orders":1},{"quantity":3175,"price":2.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":0.9,"volume":9525,"average_price":0.9,"oi":1235075.0,"net_change":0.0,"total_buy_quantity":88900.0,"total_sell_quantity":38100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758016696267","oi_day_high":1238250.0,"oi_day_low":1235075.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":49.0,"high":58.6,"low":48.9,"close":57.05},"depth":{"buy":[{"quantity":800,"price":56.6,"orders":2},{"quantity":400,"price":56.5,"orders":1},{"quantity":800,"price":56.45,"orders":2},{"quantity":400,"price":56.4,"orders":1},{"quantity":400,"price":56.3,"orders":1}],"sell":[{"quantity":400,"price":57.05,"orders":1},{"quantity":800,"price":57.1,"orders":1},{"quantity":400,"price":57.35,"orders":1},{"quantity":400,"price":57.4,"orders":1},{"quantity":400,"price":57.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":57.05,"volume":44400,"average_price":53.77,"oi":48000.0,"net_change":8.65,"total_buy_quantity":64400.0,"total_sell_quantity":52400.0,"lower_circuit_limit":6.5,"upper_circuit_limit":90.3,"last_trade_time":"1758016776239","oi_day_high":61600.0,"oi_day_low":48000.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.7,"high":4.1,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":48500,"price":2.25,"orders":12},{"quantity":41225,"price":2.2,"orders":9},{"quantity":50925,"price":2.15,"orders":4},{"quantity":43650,"price":2.1,"orders":5},{"quantity":31525,"price":2.05,"orders":3}],"sell":[{"quantity":31525,"price":2.35,"orders":11},{"quantity":29100,"price":2.4,"orders":10},{"quantity":46075,"price":2.45,"orders":12},{"quantity":43650,"price":2.5,"orders":11},{"quantity":50925,"price":2.55,"orders":10}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":2.3,"volume":3040950,"average_price":2.9,"oi":2260100.0,"net_change":-1.35,"total_buy_quantity":899675.0,"total_sell_quantity":715375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1758016754608","oi_day_high":2369225.0,"oi_day_low":2260100.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":64.15,"high":64.15,"low":57.05,"close":60.25},"depth":{"buy":[{"quantity":900,"price":65.05,"orders":2},{"quantity":450,"price":65.0,"orders":1},{"quantity":450,"price":63.05,"orders":1},{"quantity":4500,"price":53.1,"orders":1},{"quantity":1800,"price":51.0,"orders":1}],"sell":[{"quantity":1350,"price":71.8,"orders":3},{"quantity":450,"price":71.85,"orders":1},{"quantity":450,"price":72.05,"orders":1},{"quantity":450,"price":72.15,"orders":1},{"quantity":450,"price":72.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":60.25,"volume":3150,"average_price":60.98,"oi":34650.0,"net_change":-1.85,"total_buy_quantity":38700.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.05,"last_trade_time":"1758007623080","oi_day_high":35550.0,"oi_day_low":34650.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":15.0,"high":21.3,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":100,"price":12.85,"orders":1},{"quantity":100,"price":12.8,"orders":1},{"quantity":100,"price":12.55,"orders":1},{"quantity":100,"price":12.05,"orders":1},{"quantity":500,"price":12.0,"orders":1}],"sell":[{"quantity":100,"price":13.35,"orders":1},{"quantity":100,"price":13.45,"orders":1},{"quantity":100,"price":13.5,"orders":1},{"quantity":100,"price":13.65,"orders":1},{"quantity":100,"price":13.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":13.0,"volume":21600,"average_price":16.74,"oi":31100.0,"net_change":-4.85,"total_buy_quantity":39800.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.75,"last_trade_time":"1758016731519","oi_day_high":31100.0,"oi_day_low":28700.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":10.55,"high":10.6,"low":3.5,"close":3.6},"depth":{"buy":[{"quantity":3200,"price":3.55,"orders":6},{"quantity":7600,"price":3.5,"orders":9},{"quantity":2400,"price":3.45,"orders":6},{"quantity":2000,"price":3.4,"orders":5},{"quantity":1200,"price":3.35,"orders":3}],"sell":[{"quantity":400,"price":3.65,"orders":1},{"quantity":1600,"price":3.7,"orders":4},{"quantity":2800,"price":3.75,"orders":5},{"quantity":2000,"price":3.8,"orders":3},{"quantity":3200,"price":3.85,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":3.6,"volume":2481200,"average_price":4.86,"oi":644800.0,"net_change":-6.85,"total_buy_quantity":382400.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1758016795127","oi_day_high":708000.0,"oi_day_low":591600.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":9.3,"high":11.7,"low":8.6,"close":10.0},"depth":{"buy":[{"quantity":2500,"price":9.6,"orders":2},{"quantity":2500,"price":9.55,"orders":2},{"quantity":2500,"price":9.5,"orders":2},{"quantity":1250,"price":9.4,"orders":1},{"quantity":1250,"price":9.25,"orders":1}],"sell":[{"quantity":2500,"price":10.1,"orders":2},{"quantity":2500,"price":10.15,"orders":2},{"quantity":2500,"price":10.2,"orders":2},{"quantity":1250,"price":10.25,"orders":1},{"quantity":2500,"price":10.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":10.0,"volume":1075000,"average_price":10.11,"oi":708750.0,"net_change":0.35,"total_buy_quantity":276250.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1758016795214","oi_day_high":743750.0,"oi_day_low":590000.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":5.05,"high":5.05,"low":3.2,"close":3.95},"depth":{"buy":[{"quantity":700,"price":3.45,"orders":1},{"quantity":175,"price":3.35,"orders":1},{"quantity":2975,"price":3.3,"orders":1},{"quantity":175,"price":3.05,"orders":1},{"quantity":175,"price":3.0,"orders":1}],"sell":[{"quantity":175,"price":3.9,"orders":1},{"quantity":3150,"price":3.95,"orders":2},{"quantity":525,"price":4.0,"orders":1},{"quantity":350,"price":4.75,"orders":1},{"quantity":5250,"price":6.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":3.95,"volume":4375,"average_price":4.03,"oi":21525.0,"net_change":-3.35,"total_buy_quantity":57925.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1758015613958","oi_day_high":21875.0,"oi_day_low":21525.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":84.65,"high":98.9,"low":70.25,"close":90.5},"depth":{"buy":[{"quantity":275,"price":89.35,"orders":1},{"quantity":275,"price":89.3,"orders":1},{"quantity":275,"price":89.25,"orders":1},{"quantity":275,"price":89.2,"orders":1},{"quantity":275,"price":89.1,"orders":1}],"sell":[{"quantity":275,"price":90.65,"orders":1},{"quantity":550,"price":90.7,"orders":2},{"quantity":550,"price":90.75,"orders":2},{"quantity":275,"price":90.8,"orders":1},{"quantity":550,"price":90.95,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":90.5,"volume":504350,"average_price":87.46,"oi":396825.0,"net_change":13.2,"total_buy_quantity":97900.0,"total_sell_quantity":63800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.35,"last_trade_time":"1758016793254","oi_day_high":444950.0,"oi_day_low":396825.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":9.25,"high":9.7,"low":7.8,"close":8.4},"depth":{"buy":[{"quantity":12950,"price":8.4,"orders":4},{"quantity":1850,"price":8.3,"orders":2},{"quantity":925,"price":8.25,"orders":1},{"quantity":3700,"price":8.1,"orders":1},{"quantity":12025,"price":8.0,"orders":1}],"sell":[{"quantity":5550,"price":8.5,"orders":1},{"quantity":925,"price":8.55,"orders":1},{"quantity":925,"price":8.65,"orders":1},{"quantity":925,"price":8.7,"orders":1},{"quantity":925,"price":8.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":8.4,"volume":424575,"average_price":8.5,"oi":569800.0,"net_change":-1.2,"total_buy_quantity":204425.0,"total_sell_quantity":242350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1758016798984","oi_day_high":599400.0,"oi_day_low":550375.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":44.05,"high":50.55,"low":40.45,"close":42.05},"depth":{"buy":[{"quantity":375,"price":42.15,"orders":1},{"quantity":375,"price":42.1,"orders":1},{"quantity":375,"price":42.0,"orders":1},{"quantity":375,"price":41.95,"orders":1},{"quantity":375,"price":41.25,"orders":1}],"sell":[{"quantity":375,"price":43.3,"orders":1},{"quantity":375,"price":43.35,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":750,"price":44.65,"orders":1},{"quantity":375,"price":45.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":42.05,"volume":107250,"average_price":46.16,"oi":46125.0,"net_change":-3.85,"total_buy_quantity":44250.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1758016740133","oi_day_high":51375.0,"oi_day_low":33375.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":255.75,"high":365.0,"low":255.0,"close":365.0},"depth":{"buy":[{"quantity":125,"price":361.0,"orders":1},{"quantity":125,"price":360.95,"orders":1},{"quantity":125,"price":360.9,"orders":1},{"quantity":125,"price":360.7,"orders":1},{"quantity":125,"price":360.4,"orders":1}],"sell":[{"quantity":125,"price":367.3,"orders":1},{"quantity":125,"price":367.35,"orders":1},{"quantity":125,"price":368.15,"orders":1},{"quantity":125,"price":372.25,"orders":1},{"quantity":125,"price":376.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":365.0,"volume":14750,"average_price":292.03,"oi":17750.0,"net_change":114.35,"total_buy_quantity":20625.0,"total_sell_quantity":8750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":550.95,"last_trade_time":"1758016740007","oi_day_high":21125.0,"oi_day_low":17750.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":33.5,"high":36.55,"low":22.2,"close":22.65},"depth":{"buy":[{"quantity":1355,"price":22.35,"orders":1},{"quantity":1355,"price":22.3,"orders":1},{"quantity":1355,"price":22.2,"orders":1},{"quantity":1355,"price":21.95,"orders":1},{"quantity":1355,"price":21.9,"orders":1}],"sell":[{"quantity":1355,"price":22.75,"orders":1},{"quantity":1355,"price":22.8,"orders":1},{"quantity":1355,"price":22.9,"orders":1},{"quantity":1355,"price":23.15,"orders":1},{"quantity":2710,"price":23.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":22.65,"volume":719505,"average_price":25.93,"oi":632785.0,"net_change":-11.5,"total_buy_quantity":186990.0,"total_sell_quantity":143630.0,"lower_circuit_limit":8.8,"upper_circuit_limit":59.5,"last_trade_time":"1758016787891","oi_day_high":937660.0,"oi_day_low":632785.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":33.0,"high":33.0,"low":19.3,"close":22.25},"depth":{"buy":[{"quantity":375,"price":22.75,"orders":1},{"quantity":750,"price":22.7,"orders":2},{"quantity":375,"price":22.6,"orders":1},{"quantity":375,"price":22.5,"orders":1},{"quantity":375,"price":22.4,"orders":1}],"sell":[{"quantity":375,"price":23.5,"orders":1},{"quantity":375,"price":23.55,"orders":1},{"quantity":375,"price":23.6,"orders":1},{"quantity":375,"price":23.65,"orders":1},{"quantity":375,"price":23.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":22.25,"volume":346875,"average_price":23.64,"oi":288375.0,"net_change":-4.15,"total_buy_quantity":103875.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1758016773525","oi_day_high":298500.0,"oi_day_low":230625.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1591.95,"high":1591.95,"low":1462.0,"close":1462.0},"depth":{"buy":[{"quantity":50,"price":1468.2,"orders":1},{"quantity":50,"price":1468.15,"orders":1},{"quantity":50,"price":1468.1,"orders":1},{"quantity":50,"price":1468.0,"orders":1},{"quantity":50,"price":1467.55,"orders":1}],"sell":[{"quantity":50,"price":1490.55,"orders":1},{"quantity":50,"price":1490.65,"orders":1},{"quantity":50,"price":1490.7,"orders":1},{"quantity":100,"price":1498.55,"orders":1},{"quantity":50,"price":1512.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1462.0,"volume":500,"average_price":1542.79,"oi":4700.0,"net_change":1.5,"total_buy_quantity":4450.0,"total_sell_quantity":3900.0,"lower_circuit_limit":437.4,"upper_circuit_limit":2510.1,"last_trade_time":"1758016703438","oi_day_high":4750.0,"oi_day_low":4650.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":11500,"price":1.1,"orders":10},{"quantity":26450,"price":1.05,"orders":9},{"quantity":102350,"price":1.0,"orders":12},{"quantity":3450,"price":0.95,"orders":1},{"quantity":8050,"price":0.9,"orders":3}],"sell":[{"quantity":9200,"price":1.2,"orders":6},{"quantity":46000,"price":1.25,"orders":6},{"quantity":4600,"price":1.3,"orders":2},{"quantity":5750,"price":1.35,"orders":2},{"quantity":3450,"price":1.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":1.15,"volume":409400,"average_price":1.13,"oi":1059150.0,"net_change":-0.3,"total_buy_quantity":654350.0,"total_sell_quantity":285200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1758016788009","oi_day_high":1061450.0,"oi_day_low":1044200.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":57.65,"high":59.8,"low":49.1,"close":52.05},"depth":{"buy":[{"quantity":825,"price":52.2,"orders":1},{"quantity":825,"price":52.05,"orders":1},{"quantity":825,"price":51.8,"orders":1},{"quantity":825,"price":51.75,"orders":1},{"quantity":825,"price":51.65,"orders":1}],"sell":[{"quantity":825,"price":52.9,"orders":1},{"quantity":1650,"price":52.95,"orders":2},{"quantity":825,"price":53.1,"orders":1},{"quantity":825,"price":53.15,"orders":1},{"quantity":825,"price":53.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":52.05,"volume":37950,"average_price":54.01,"oi":85800.0,"net_change":-4.95,"total_buy_quantity":95700.0,"total_sell_quantity":86625.0,"lower_circuit_limit":21.25,"upper_circuit_limit":92.75,"last_trade_time":"1758016682635","oi_day_high":93225.0,"oi_day_low":85800.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":0.35,"high":0.75,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":22125,"price":0.5,"orders":3},{"quantity":66375,"price":0.45,"orders":5},{"quantity":17700,"price":0.4,"orders":4},{"quantity":17700,"price":0.35,"orders":4},{"quantity":163725,"price":0.3,"orders":8}],"sell":[{"quantity":22125,"price":0.6,"orders":4},{"quantity":26550,"price":0.65,"orders":5},{"quantity":26550,"price":0.7,"orders":5},{"quantity":8850,"price":0.75,"orders":2},{"quantity":17700,"price":0.8,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.55,"volume":380550,"average_price":0.63,"oi":1154925.0,"net_change":-0.15,"total_buy_quantity":1119525.0,"total_sell_quantity":977925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758016200048","oi_day_high":1203600.0,"oi_day_low":1141650.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":6.9,"high":7.6,"low":5.4,"close":5.75},"depth":{"buy":[{"quantity":7350,"price":5.75,"orders":3},{"quantity":6300,"price":5.7,"orders":5},{"quantity":4200,"price":5.65,"orders":4},{"quantity":6300,"price":5.6,"orders":5},{"quantity":2100,"price":5.55,"orders":1}],"sell":[{"quantity":11550,"price":5.85,"orders":2},{"quantity":1050,"price":5.9,"orders":1},{"quantity":1050,"price":5.95,"orders":1},{"quantity":1050,"price":6.0,"orders":1},{"quantity":1050,"price":6.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":5.75,"volume":789600,"average_price":6.41,"oi":1435350.0,"net_change":-1.1,"total_buy_quantity":290850.0,"total_sell_quantity":439950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1758016790234","oi_day_high":1453200.0,"oi_day_low":1309350.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":3.0,"high":3.95,"low":2.5,"close":3.1},"depth":{"buy":[{"quantity":1100,"price":3.0,"orders":2},{"quantity":1650,"price":2.95,"orders":3},{"quantity":1100,"price":2.9,"orders":2},{"quantity":7150,"price":2.85,"orders":6},{"quantity":1100,"price":2.8,"orders":2}],"sell":[{"quantity":1100,"price":3.1,"orders":2},{"quantity":3850,"price":3.15,"orders":6},{"quantity":6050,"price":3.2,"orders":3},{"quantity":7700,"price":3.25,"orders":4},{"quantity":550,"price":3.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":3.1,"volume":162250,"average_price":3.2,"oi":264550.0,"net_change":0.0,"total_buy_quantity":292600.0,"total_sell_quantity":184250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1758016783709","oi_day_high":273900.0,"oi_day_low":262350.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":94.0,"high":100.3,"low":78.9,"close":86.9},"depth":{"buy":[{"quantity":175,"price":84.7,"orders":1},{"quantity":175,"price":84.65,"orders":1},{"quantity":175,"price":84.05,"orders":1},{"quantity":175,"price":84.0,"orders":1},{"quantity":175,"price":83.05,"orders":1}],"sell":[{"quantity":175,"price":86.75,"orders":1},{"quantity":175,"price":86.8,"orders":1},{"quantity":350,"price":87.35,"orders":1},{"quantity":525,"price":87.4,"orders":2},{"quantity":175,"price":87.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":86.9,"volume":57925,"average_price":88.91,"oi":57050.0,"net_change":-4.4,"total_buy_quantity":22575.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.4,"last_trade_time":"1758016780249","oi_day_high":64400.0,"oi_day_low":56700.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":1.5,"high":1.55,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":1300,"price":1.15,"orders":1},{"quantity":22100,"price":1.1,"orders":10},{"quantity":23400,"price":1.05,"orders":5},{"quantity":37700,"price":1.0,"orders":9},{"quantity":10400,"price":0.95,"orders":3}],"sell":[{"quantity":14300,"price":1.2,"orders":7},{"quantity":11700,"price":1.25,"orders":5},{"quantity":50700,"price":1.3,"orders":7},{"quantity":23400,"price":1.35,"orders":6},{"quantity":9100,"price":1.4,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":1.15,"volume":911300,"average_price":1.29,"oi":1678300.0,"net_change":-0.35,"total_buy_quantity":393900.0,"total_sell_quantity":348400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758016779848","oi_day_high":1748500.0,"oi_day_low":1627600.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":6075,"price":1.4,"orders":3},{"quantity":24300,"price":1.35,"orders":3},{"quantity":2025,"price":1.3,"orders":1},{"quantity":6075,"price":1.25,"orders":3},{"quantity":42525,"price":1.2,"orders":7}],"sell":[{"quantity":8100,"price":1.5,"orders":3},{"quantity":10125,"price":1.55,"orders":5},{"quantity":20250,"price":1.6,"orders":2},{"quantity":34425,"price":1.65,"orders":4},{"quantity":8100,"price":1.7,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":1.5,"volume":257175,"average_price":1.57,"oi":937575.0,"net_change":-0.5,"total_buy_quantity":364500.0,"total_sell_quantity":346275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758016797231","oi_day_high":937575.0,"oi_day_low":893025.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":9.8,"high":18.45,"low":9.8,"close":15.1},"depth":{"buy":[{"quantity":2075,"price":14.65,"orders":1},{"quantity":2075,"price":14.6,"orders":1},{"quantity":2075,"price":14.55,"orders":1},{"quantity":2075,"price":14.3,"orders":1},{"quantity":4150,"price":14.2,"orders":1}],"sell":[{"quantity":2075,"price":15.1,"orders":1},{"quantity":2075,"price":15.15,"orders":1},{"quantity":6225,"price":15.3,"orders":3},{"quantity":2075,"price":15.35,"orders":1},{"quantity":2075,"price":15.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":15.1,"volume":1568700,"average_price":15.03,"oi":566475.0,"net_change":3.15,"total_buy_quantity":282200.0,"total_sell_quantity":305025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1758016790425","oi_day_high":738700.0,"oi_day_low":566475.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":32400,"price":0.55,"orders":8},{"quantity":35100,"price":0.5,"orders":7},{"quantity":21600,"price":0.45,"orders":5},{"quantity":39150,"price":0.4,"orders":5},{"quantity":74250,"price":0.35,"orders":5}],"sell":[{"quantity":9450,"price":0.6,"orders":6},{"quantity":4050,"price":0.65,"orders":3},{"quantity":6750,"price":0.7,"orders":2},{"quantity":5400,"price":0.75,"orders":2},{"quantity":2700,"price":0.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.55,"volume":153900,"average_price":0.61,"oi":1710450.0,"net_change":-0.1,"total_buy_quantity":810000.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758016560015","oi_day_high":1756350.0,"oi_day_low":1702350.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":7.65,"high":8.5,"low":6.2,"close":6.35},"depth":{"buy":[{"quantity":950,"price":6.25,"orders":2},{"quantity":950,"price":6.2,"orders":2},{"quantity":950,"price":6.15,"orders":2},{"quantity":950,"price":6.1,"orders":2},{"quantity":475,"price":6.05,"orders":1}],"sell":[{"quantity":475,"price":6.35,"orders":1},{"quantity":475,"price":6.4,"orders":1},{"quantity":950,"price":6.45,"orders":2},{"quantity":950,"price":6.5,"orders":2},{"quantity":950,"price":6.55,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":6.35,"volume":67450,"average_price":7.34,"oi":229425.0,"net_change":-0.7,"total_buy_quantity":96900.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1758016730316","oi_day_high":234175.0,"oi_day_low":226575.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":18.1,"high":18.1,"low":17.5,"close":17.65},"depth":{"buy":[{"quantity":18450,"price":16.95,"orders":2},{"quantity":24600,"price":16.9,"orders":1},{"quantity":123000,"price":16.6,"orders":2},{"quantity":12300,"price":16.5,"orders":2},{"quantity":30750,"price":16.35,"orders":1}],"sell":[{"quantity":43050,"price":18.0,"orders":1},{"quantity":24600,"price":18.05,"orders":1},{"quantity":30750,"price":18.1,"orders":1},{"quantity":61500,"price":18.2,"orders":1},{"quantity":61500,"price":18.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":17.65,"volume":55350,"average_price":17.58,"oi":787200.0,"net_change":2.05,"total_buy_quantity":467400.0,"total_sell_quantity":578100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1757999084198","oi_day_high":830250.0,"oi_day_low":787200.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":6.2,"high":11.0,"low":6.2,"close":8.75},"depth":{"buy":[{"quantity":1000,"price":8.6,"orders":1},{"quantity":4000,"price":8.55,"orders":4},{"quantity":2000,"price":8.5,"orders":2},{"quantity":2000,"price":8.45,"orders":2},{"quantity":1000,"price":8.4,"orders":1}],"sell":[{"quantity":1000,"price":8.75,"orders":1},{"quantity":5000,"price":8.8,"orders":4},{"quantity":3000,"price":8.85,"orders":3},{"quantity":1000,"price":8.9,"orders":1},{"quantity":3000,"price":8.95,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":8.75,"volume":777000,"average_price":8.84,"oi":636000.0,"net_change":2.9,"total_buy_quantity":538000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1758016788951","oi_day_high":636000.0,"oi_day_low":574000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":13.5,"high":13.5,"low":10.6,"close":12.7},"depth":{"buy":[{"quantity":600,"price":12.35,"orders":2},{"quantity":300,"price":12.3,"orders":1},{"quantity":300,"price":12.25,"orders":1},{"quantity":600,"price":12.2,"orders":2},{"quantity":1500,"price":12.15,"orders":1}],"sell":[{"quantity":600,"price":12.75,"orders":2},{"quantity":1200,"price":12.8,"orders":4},{"quantity":900,"price":12.85,"orders":3},{"quantity":300,"price":12.9,"orders":1},{"quantity":1200,"price":12.95,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":12.7,"volume":474600,"average_price":11.57,"oi":395700.0,"net_change":-0.15,"total_buy_quantity":525900.0,"total_sell_quantity":62700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1758016790050","oi_day_high":419100.0,"oi_day_low":390000.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2599100,"price":0.15,"orders":34},{"quantity":1560400,"price":0.1,"orders":26},{"quantity":799000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150400,"price":0.2,"orders":8},{"quantity":408900,"price":0.25,"orders":13},{"quantity":164500,"price":0.3,"orders":5},{"quantity":112800,"price":0.35,"orders":3},{"quantity":112800,"price":0.4,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.15,"volume":780200,"average_price":0.19,"oi":3214800.0,"net_change":-0.1,"total_buy_quantity":4958500.0,"total_sell_quantity":1781300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758016667031","oi_day_high":3308800.0,"oi_day_low":3177200.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":31.45,"high":31.8,"low":26.0,"close":30.0},"depth":{"buy":[{"quantity":375,"price":29.45,"orders":1},{"quantity":375,"price":29.4,"orders":1},{"quantity":375,"price":29.35,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":29.15,"orders":1}],"sell":[{"quantity":1500,"price":30.0,"orders":1},{"quantity":375,"price":30.4,"orders":1},{"quantity":375,"price":30.5,"orders":1},{"quantity":1875,"price":30.9,"orders":4},{"quantity":375,"price":30.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":30.0,"volume":274875,"average_price":29.39,"oi":187125.0,"net_change":-0.25,"total_buy_quantity":118500.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.0,"last_trade_time":"1758016790059","oi_day_high":199500.0,"oi_day_low":183750.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":407.7,"high":436.85,"low":350.65,"close":385.0},"depth":{"buy":[{"quantity":125,"price":385.4,"orders":1},{"quantity":125,"price":385.35,"orders":1},{"quantity":625,"price":385.0,"orders":1},{"quantity":625,"price":383.45,"orders":1},{"quantity":625,"price":381.9,"orders":1}],"sell":[{"quantity":125,"price":393.05,"orders":1},{"quantity":125,"price":393.1,"orders":1},{"quantity":125,"price":393.25,"orders":1},{"quantity":125,"price":396.7,"orders":1},{"quantity":125,"price":396.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":385.0,"volume":21125,"average_price":374.42,"oi":36125.0,"net_change":-82.7,"total_buy_quantity":17625.0,"total_sell_quantity":11625.0,"lower_circuit_limit":51.85,"upper_circuit_limit":883.55,"last_trade_time":"1758016756792","oi_day_high":36750.0,"oi_day_low":34250.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":8.85,"high":8.85,"low":4.05,"close":4.5},"depth":{"buy":[{"quantity":600,"price":4.4,"orders":3},{"quantity":1000,"price":4.35,"orders":5},{"quantity":1200,"price":4.3,"orders":6},{"quantity":800,"price":4.25,"orders":4},{"quantity":400,"price":4.2,"orders":2}],"sell":[{"quantity":1600,"price":4.5,"orders":6},{"quantity":1400,"price":4.55,"orders":7},{"quantity":2200,"price":4.6,"orders":5},{"quantity":1000,"price":4.65,"orders":3},{"quantity":2000,"price":4.7,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":4.5,"volume":371400,"average_price":5.88,"oi":636800.0,"net_change":-4.3,"total_buy_quantity":405800.0,"total_sell_quantity":78200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1758016787997","oi_day_high":653000.0,"oi_day_low":632000.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":42500,"price":0.15,"orders":5},{"quantity":225250,"price":0.1,"orders":8},{"quantity":263500,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17000,"price":0.25,"orders":3},{"quantity":12750,"price":0.3,"orders":3},{"quantity":12750,"price":0.35,"orders":3},{"quantity":12750,"price":0.4,"orders":3},{"quantity":12750,"price":0.45,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.2,"volume":76500,"average_price":0.2,"oi":688500.0,"net_change":-0.1,"total_buy_quantity":531250.0,"total_sell_quantity":514250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758013174627","oi_day_high":714000.0,"oi_day_low":680000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":2.1,"high":2.95,"low":1.45,"close":2.05},"depth":{"buy":[{"quantity":29700,"price":2.0,"orders":8},{"quantity":10800,"price":1.95,"orders":3},{"quantity":37800,"price":1.9,"orders":5},{"quantity":8100,"price":1.85,"orders":3},{"quantity":94500,"price":1.8,"orders":5}],"sell":[{"quantity":16200,"price":2.1,"orders":5},{"quantity":35100,"price":2.15,"orders":8},{"quantity":27000,"price":2.2,"orders":6},{"quantity":54000,"price":2.25,"orders":5},{"quantity":10800,"price":2.3,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":2.05,"volume":4220100,"average_price":2.4,"oi":1144800.0,"net_change":-1.55,"total_buy_quantity":693900.0,"total_sell_quantity":799200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1758016779994","oi_day_high":1204200.0,"oi_day_low":723600.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":57.2,"high":60.45,"low":43.6,"close":44.05},"depth":{"buy":[{"quantity":150,"price":43.0,"orders":1},{"quantity":300,"price":42.1,"orders":1},{"quantity":150,"price":41.6,"orders":1},{"quantity":150,"price":41.55,"orders":1},{"quantity":150,"price":41.5,"orders":1}],"sell":[{"quantity":150,"price":43.1,"orders":1},{"quantity":150,"price":43.15,"orders":1},{"quantity":150,"price":43.3,"orders":1},{"quantity":150,"price":43.4,"orders":1},{"quantity":150,"price":44.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":44.05,"volume":79800,"average_price":48.73,"oi":79950.0,"net_change":-15.65,"total_buy_quantity":51150.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.7,"last_trade_time":"1758016796792","oi_day_high":80850.0,"oi_day_low":73350.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":1.5,"high":1.85,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":25000,"price":1.15,"orders":6},{"quantity":10000,"price":1.1,"orders":12},{"quantity":11875,"price":1.05,"orders":5},{"quantity":24375,"price":1.0,"orders":13},{"quantity":8750,"price":0.95,"orders":4}],"sell":[{"quantity":6250,"price":1.2,"orders":7},{"quantity":28125,"price":1.25,"orders":15},{"quantity":20000,"price":1.3,"orders":10},{"quantity":22500,"price":1.35,"orders":8},{"quantity":6250,"price":1.4,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":1.2,"volume":1947500,"average_price":1.14,"oi":1306250.0,"net_change":-0.75,"total_buy_quantity":518125.0,"total_sell_quantity":253750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1758016754353","oi_day_high":1356250.0,"oi_day_low":1105000.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":291.0,"high":291.0,"low":291.0,"close":291.0},"depth":{"buy":[{"quantity":400,"price":434.5,"orders":1},{"quantity":200,"price":434.45,"orders":1},{"quantity":800,"price":433.25,"orders":1},{"quantity":2000,"price":418.15,"orders":1},{"quantity":2000,"price":413.45,"orders":1}],"sell":[{"quantity":400,"price":465.6,"orders":1},{"quantity":800,"price":465.65,"orders":1},{"quantity":1000,"price":467.6,"orders":1},{"quantity":2000,"price":470.0,"orders":1},{"quantity":2000,"price":470.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+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":14400.0,"total_sell_quantity":14200.0,"lower_circuit_limit":203.7,"upper_circuit_limit":636.7,"last_trade_time":"1757653711000","oi_day_high":8600.0,"oi_day_low":8200.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":13.0,"high":24.45,"low":12.85,"close":23.0},"depth":{"buy":[{"quantity":175,"price":22.5,"orders":1},{"quantity":350,"price":22.45,"orders":2},{"quantity":175,"price":22.35,"orders":1},{"quantity":175,"price":22.3,"orders":1},{"quantity":175,"price":22.2,"orders":1}],"sell":[{"quantity":175,"price":23.45,"orders":1},{"quantity":350,"price":23.5,"orders":2},{"quantity":175,"price":23.55,"orders":1},{"quantity":175,"price":23.6,"orders":1},{"quantity":350,"price":23.65,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":23.0,"volume":483700,"average_price":18.65,"oi":342475.0,"net_change":6.2,"total_buy_quantity":305725.0,"total_sell_quantity":46900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1758016791263","oi_day_high":355775.0,"oi_day_low":324275.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":9.95,"high":10.4,"low":9.5,"close":10.3},"depth":{"buy":[{"quantity":13000,"price":10.2,"orders":2},{"quantity":6500,"price":10.15,"orders":1},{"quantity":52000,"price":10.05,"orders":1},{"quantity":52000,"price":10.0,"orders":1},{"quantity":19500,"price":9.95,"orders":1}],"sell":[{"quantity":26000,"price":10.35,"orders":4},{"quantity":19500,"price":10.4,"orders":3},{"quantity":19500,"price":10.45,"orders":3},{"quantity":65000,"price":10.5,"orders":3},{"quantity":58500,"price":10.55,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":10.3,"volume":429000,"average_price":10.06,"oi":741000.0,"net_change":1.75,"total_buy_quantity":858000.0,"total_sell_quantity":903500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1758016615634","oi_day_high":741000.0,"oi_day_low":656500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":74.3,"high":80.75,"low":60.05,"close":64.0},"depth":{"buy":[{"quantity":150,"price":63.1,"orders":1},{"quantity":1500,"price":63.05,"orders":1},{"quantity":150,"price":63.0,"orders":1},{"quantity":150,"price":62.7,"orders":1},{"quantity":300,"price":62.65,"orders":2}],"sell":[{"quantity":300,"price":64.7,"orders":2},{"quantity":450,"price":64.75,"orders":2},{"quantity":150,"price":64.8,"orders":1},{"quantity":300,"price":66.15,"orders":1},{"quantity":150,"price":66.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":64.0,"volume":231300,"average_price":69.48,"oi":287700.0,"net_change":-12.75,"total_buy_quantity":29550.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.35,"last_trade_time":"1758016795090","oi_day_high":291600.0,"oi_day_low":281550.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.3,"high":0.4,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":56250,"price":0.25,"orders":4},{"quantity":198750,"price":0.2,"orders":8},{"quantity":390000,"price":0.15,"orders":8},{"quantity":120000,"price":0.1,"orders":5},{"quantity":330000,"price":0.05,"orders":6}],"sell":[{"quantity":60000,"price":0.3,"orders":5},{"quantity":71250,"price":0.35,"orders":3},{"quantity":217500,"price":0.4,"orders":7},{"quantity":67500,"price":0.45,"orders":2},{"quantity":41250,"price":0.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.25,"volume":746250,"average_price":0.32,"oi":2062500.0,"net_change":0.0,"total_buy_quantity":1095000.0,"total_sell_quantity":1061250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758016753921","oi_day_high":2070000.0,"oi_day_low":1740000.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":1.55,"high":1.55,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":7000,"price":1.1,"orders":5},{"quantity":8000,"price":1.05,"orders":3},{"quantity":10000,"price":1.0,"orders":4},{"quantity":28000,"price":0.95,"orders":7},{"quantity":9000,"price":0.9,"orders":4}],"sell":[{"quantity":9000,"price":1.2,"orders":7},{"quantity":4000,"price":1.25,"orders":4},{"quantity":4000,"price":1.3,"orders":4},{"quantity":4000,"price":1.35,"orders":4},{"quantity":3000,"price":1.4,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":1.15,"volume":718000,"average_price":1.01,"oi":565000.0,"net_change":-0.45,"total_buy_quantity":681000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1758016767758","oi_day_high":642000.0,"oi_day_low":518000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":12.5,"high":21.35,"low":11.4,"close":15.2},"depth":{"buy":[{"quantity":1650,"price":15.2,"orders":1},{"quantity":1650,"price":15.15,"orders":1},{"quantity":3300,"price":15.1,"orders":2},{"quantity":3300,"price":15.05,"orders":2},{"quantity":3300,"price":15.0,"orders":2}],"sell":[{"quantity":3300,"price":15.55,"orders":1},{"quantity":1650,"price":15.95,"orders":1},{"quantity":1650,"price":16.25,"orders":1},{"quantity":3300,"price":16.35,"orders":1},{"quantity":3300,"price":16.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":15.2,"volume":1018050,"average_price":16.11,"oi":227700.0,"net_change":3.05,"total_buy_quantity":174900.0,"total_sell_quantity":255750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1758016769535","oi_day_high":336600.0,"oi_day_low":214500.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1700,"price":0.5,"orders":2},{"quantity":850,"price":0.45,"orders":1},{"quantity":2550,"price":0.4,"orders":3},{"quantity":1700,"price":0.35,"orders":2},{"quantity":36550,"price":0.3,"orders":5}],"sell":[{"quantity":1700,"price":0.6,"orders":2},{"quantity":1700,"price":0.65,"orders":2},{"quantity":1700,"price":0.7,"orders":2},{"quantity":1700,"price":0.75,"orders":2},{"quantity":4250,"price":0.8,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.55,"volume":15300,"average_price":0.6,"oi":183600.0,"net_change":-0.15,"total_buy_quantity":209100.0,"total_sell_quantity":135150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758016761040","oi_day_high":187850.0,"oi_day_low":183600.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":146.1,"high":162.0,"low":132.95,"close":133.25},"depth":{"buy":[{"quantity":300,"price":133.0,"orders":2},{"quantity":100,"price":132.7,"orders":1},{"quantity":100,"price":132.1,"orders":1},{"quantity":100,"price":132.0,"orders":1},{"quantity":100,"price":131.2,"orders":1}],"sell":[{"quantity":100,"price":134.45,"orders":1},{"quantity":100,"price":134.55,"orders":1},{"quantity":100,"price":134.6,"orders":1},{"quantity":100,"price":135.25,"orders":1},{"quantity":100,"price":135.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":133.25,"volume":214400,"average_price":146.67,"oi":346000.0,"net_change":-17.45,"total_buy_quantity":22800.0,"total_sell_quantity":16400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.7,"last_trade_time":"1758016776541","oi_day_high":346900.0,"oi_day_low":328400.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":9.0,"high":9.4,"low":8.15,"close":8.75},"depth":{"buy":[{"quantity":6750,"price":8.65,"orders":1},{"quantity":20250,"price":8.6,"orders":3},{"quantity":6750,"price":8.5,"orders":1},{"quantity":67500,"price":8.45,"orders":2},{"quantity":27000,"price":8.15,"orders":1}],"sell":[{"quantity":20250,"price":8.85,"orders":3},{"quantity":20250,"price":8.9,"orders":3},{"quantity":6750,"price":8.95,"orders":1},{"quantity":74250,"price":9.0,"orders":3},{"quantity":6750,"price":9.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":8.75,"volume":654750,"average_price":8.72,"oi":2970000.0,"net_change":0.45,"total_buy_quantity":627750.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1758016599426","oi_day_high":2983500.0,"oi_day_low":2639250.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":41.65,"high":46.25,"low":41.2,"close":44.75},"depth":{"buy":[{"quantity":1225,"price":44.15,"orders":1},{"quantity":1225,"price":44.1,"orders":1},{"quantity":1225,"price":44.05,"orders":1},{"quantity":1225,"price":44.0,"orders":1},{"quantity":1225,"price":43.85,"orders":1}],"sell":[{"quantity":2450,"price":45.0,"orders":2},{"quantity":2450,"price":45.05,"orders":2},{"quantity":1225,"price":45.1,"orders":1},{"quantity":3675,"price":45.8,"orders":1},{"quantity":6125,"price":46.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":44.75,"volume":49000,"average_price":43.87,"oi":222950.0,"net_change":2.1,"total_buy_quantity":138425.0,"total_sell_quantity":135975.0,"lower_circuit_limit":14.85,"upper_circuit_limit":70.45,"last_trade_time":"1758016231524","oi_day_high":226625.0,"oi_day_low":221725.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":13.25,"high":13.3,"low":9.1,"close":9.65},"depth":{"buy":[{"quantity":500,"price":9.7,"orders":1},{"quantity":5500,"price":9.65,"orders":4},{"quantity":7000,"price":9.6,"orders":5},{"quantity":7000,"price":9.55,"orders":5},{"quantity":11000,"price":9.5,"orders":7}],"sell":[{"quantity":2000,"price":9.85,"orders":4},{"quantity":3000,"price":9.9,"orders":6},{"quantity":9500,"price":9.95,"orders":5},{"quantity":6000,"price":10.0,"orders":5},{"quantity":500,"price":10.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":9.65,"volume":3073000,"average_price":10.4,"oi":1997000.0,"net_change":-3.2,"total_buy_quantity":339000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1758016780033","oi_day_high":2138500.0,"oi_day_low":1996500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":614400,"price":0.1,"orders":16},{"quantity":1920000,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":134400,"price":0.15,"orders":5},{"quantity":38400,"price":0.2,"orders":3},{"quantity":19200,"price":0.25,"orders":1},{"quantity":19200,"price":0.3,"orders":1},{"quantity":19200,"price":0.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.1,"volume":633600,"average_price":0.15,"oi":2016000.0,"net_change":-0.05,"total_buy_quantity":2534400.0,"total_sell_quantity":1158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758016208839","oi_day_high":2304000.0,"oi_day_low":2016000.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":29.8,"high":29.95,"low":21.8,"close":23.3},"depth":{"buy":[{"quantity":375,"price":23.3,"orders":1},{"quantity":375,"price":23.25,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":22.75,"orders":1},{"quantity":375,"price":22.0,"orders":1}],"sell":[{"quantity":375,"price":24.4,"orders":1},{"quantity":375,"price":24.45,"orders":1},{"quantity":750,"price":24.85,"orders":2},{"quantity":375,"price":25.5,"orders":1},{"quantity":1875,"price":25.55,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":23.3,"volume":196125,"average_price":24.81,"oi":183750.0,"net_change":-1.8,"total_buy_quantity":147750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.15,"last_trade_time":"1758016790059","oi_day_high":190875.0,"oi_day_low":177375.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":284.95,"high":284.95,"low":284.95,"close":284.95},"depth":{"buy":[{"quantity":350,"price":326.5,"orders":1},{"quantity":175,"price":326.45,"orders":1},{"quantity":1750,"price":321.2,"orders":1},{"quantity":700,"price":313.45,"orders":1},{"quantity":875,"price":299.15,"orders":1}],"sell":[{"quantity":1050,"price":380.45,"orders":2},{"quantity":175,"price":380.5,"orders":1},{"quantity":700,"price":382.95,"orders":1},{"quantity":1750,"price":389.35,"orders":1},{"quantity":350,"price":416.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+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":5950.0,"total_sell_quantity":12600.0,"lower_circuit_limit":77.45,"upper_circuit_limit":560.35,"last_trade_time":"1757658265000","oi_day_high":8575.0,"oi_day_low":8575.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":2.05,"high":2.2,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":675,"price":1.45,"orders":1},{"quantity":7425,"price":1.4,"orders":5},{"quantity":4725,"price":1.35,"orders":2},{"quantity":4050,"price":1.3,"orders":2},{"quantity":2025,"price":1.25,"orders":1}],"sell":[{"quantity":1350,"price":1.55,"orders":2},{"quantity":1350,"price":1.6,"orders":2},{"quantity":2025,"price":1.65,"orders":3},{"quantity":3375,"price":1.7,"orders":4},{"quantity":2700,"price":1.75,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":1.55,"volume":228150,"average_price":1.72,"oi":182250.0,"net_change":-0.75,"total_buy_quantity":387450.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758016766820","oi_day_high":204525.0,"oi_day_low":176175.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":6.55,"high":7.2,"low":5.7,"close":5.8},"depth":{"buy":[{"quantity":900,"price":5.75,"orders":1},{"quantity":900,"price":5.7,"orders":1},{"quantity":1800,"price":5.65,"orders":2},{"quantity":900,"price":5.6,"orders":1},{"quantity":900,"price":5.55,"orders":1}],"sell":[{"quantity":900,"price":5.9,"orders":1},{"quantity":1800,"price":5.95,"orders":2},{"quantity":900,"price":6.0,"orders":1},{"quantity":900,"price":6.05,"orders":1},{"quantity":3600,"price":6.15,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":5.8,"volume":54900,"average_price":6.3,"oi":215100.0,"net_change":-0.8,"total_buy_quantity":216900.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1758016715156","oi_day_high":215100.0,"oi_day_low":205200.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":2.75,"high":3.3,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":31500,"price":1.65,"orders":14},{"quantity":70500,"price":1.6,"orders":15},{"quantity":18000,"price":1.55,"orders":4},{"quantity":79500,"price":1.5,"orders":12},{"quantity":31500,"price":1.45,"orders":4}],"sell":[{"quantity":18000,"price":1.75,"orders":9},{"quantity":46500,"price":1.8,"orders":17},{"quantity":66000,"price":1.85,"orders":15},{"quantity":88500,"price":1.9,"orders":17},{"quantity":31500,"price":1.95,"orders":9}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":1.7,"volume":5811000,"average_price":1.95,"oi":2475000.0,"net_change":-1.4,"total_buy_quantity":784500.0,"total_sell_quantity":922500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1758016795012","oi_day_high":2578500.0,"oi_day_low":2356500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":3.5,"high":3.5,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":425,"price":1.85,"orders":1},{"quantity":425,"price":1.8,"orders":1},{"quantity":850,"price":1.75,"orders":2},{"quantity":425,"price":1.7,"orders":1},{"quantity":12750,"price":1.5,"orders":3}],"sell":[{"quantity":850,"price":1.95,"orders":2},{"quantity":850,"price":2.0,"orders":2},{"quantity":850,"price":2.05,"orders":2},{"quantity":850,"price":2.1,"orders":2},{"quantity":425,"price":2.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":1.9,"volume":45475,"average_price":2.06,"oi":128775.0,"net_change":-1.6,"total_buy_quantity":99875.0,"total_sell_quantity":62050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1758016795112","oi_day_high":142375.0,"oi_day_low":128350.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":18.35,"high":21.25,"low":12.2,"close":13.0},"depth":{"buy":[{"quantity":550,"price":12.75,"orders":1},{"quantity":550,"price":12.7,"orders":1},{"quantity":550,"price":12.65,"orders":1},{"quantity":550,"price":12.6,"orders":1},{"quantity":1100,"price":12.55,"orders":2}],"sell":[{"quantity":550,"price":13.5,"orders":1},{"quantity":1650,"price":13.55,"orders":1},{"quantity":1650,"price":14.0,"orders":1},{"quantity":2750,"price":14.5,"orders":1},{"quantity":2750,"price":14.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":13.0,"volume":152900,"average_price":16.11,"oi":94050.0,"net_change":-8.8,"total_buy_quantity":105050.0,"total_sell_quantity":99550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.15,"last_trade_time":"1758016757933","oi_day_high":103400.0,"oi_day_low":78100.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":158.85,"high":169.9,"low":97.0,"close":94.0},"depth":{"buy":[{"quantity":75,"price":111.4,"orders":1},{"quantity":75,"price":111.35,"orders":1},{"quantity":75,"price":108.5,"orders":1},{"quantity":75,"price":108.45,"orders":1},{"quantity":75,"price":107.3,"orders":1}],"sell":[{"quantity":75,"price":114.55,"orders":1},{"quantity":75,"price":114.6,"orders":1},{"quantity":75,"price":114.95,"orders":1},{"quantity":75,"price":119.95,"orders":1},{"quantity":300,"price":120.0,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":94.0,"volume":54000,"average_price":124.02,"oi":53325.0,"net_change":-58.0,"total_buy_quantity":17175.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.1,"last_trade_time":"1758016798775","oi_day_high":53325.0,"oi_day_low":46575.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":984000,"price":0.25,"orders":13},{"quantity":1304000,"price":0.2,"orders":11},{"quantity":1272000,"price":0.15,"orders":13},{"quantity":1024000,"price":0.1,"orders":11},{"quantity":1272000,"price":0.05,"orders":13}],"sell":[{"quantity":112000,"price":0.3,"orders":6},{"quantity":368000,"price":0.35,"orders":9},{"quantity":280000,"price":0.4,"orders":3},{"quantity":280000,"price":0.45,"orders":3},{"quantity":280000,"price":0.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.25,"volume":1936000,"average_price":0.29,"oi":1960000.0,"net_change":-0.05,"total_buy_quantity":5856000.0,"total_sell_quantity":2992000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758016752901","oi_day_high":2008000.0,"oi_day_low":1856000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":30.45,"high":37.0,"low":28.45,"close":30.55},"depth":{"buy":[{"quantity":250,"price":30.9,"orders":1},{"quantity":1250,"price":30.5,"orders":1},{"quantity":250,"price":30.0,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":1500,"price":28.65,"orders":2}],"sell":[{"quantity":250,"price":31.95,"orders":1},{"quantity":750,"price":32.0,"orders":3},{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.9,"orders":1},{"quantity":250,"price":33.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":30.55,"volume":215000,"average_price":33.88,"oi":120500.0,"net_change":0.7,"total_buy_quantity":53750.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.15,"last_trade_time":"1758016795783","oi_day_high":132250.0,"oi_day_low":114250.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":58.05,"high":60.85,"low":54.1,"close":60.3},"depth":{"buy":[{"quantity":1400,"price":60.0,"orders":1},{"quantity":2800,"price":59.95,"orders":2},{"quantity":1400,"price":59.8,"orders":1},{"quantity":1400,"price":59.65,"orders":1},{"quantity":2800,"price":59.5,"orders":2}],"sell":[{"quantity":2800,"price":60.7,"orders":2},{"quantity":1400,"price":60.75,"orders":1},{"quantity":1400,"price":61.1,"orders":1},{"quantity":1400,"price":61.35,"orders":1},{"quantity":5600,"price":61.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":60.3,"volume":35000,"average_price":58.39,"oi":375200.0,"net_change":2.05,"total_buy_quantity":163800.0,"total_sell_quantity":130200.0,"lower_circuit_limit":22.75,"upper_circuit_limit":93.75,"last_trade_time":"1758016690486","oi_day_high":383600.0,"oi_day_low":375200.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":350.35,"high":366.7,"low":348.0,"close":361.15},"depth":{"buy":[{"quantity":175,"price":362.0,"orders":1},{"quantity":175,"price":361.95,"orders":1},{"quantity":175,"price":361.9,"orders":1},{"quantity":525,"price":357.6,"orders":1},{"quantity":350,"price":355.35,"orders":1}],"sell":[{"quantity":175,"price":364.7,"orders":1},{"quantity":175,"price":364.75,"orders":1},{"quantity":175,"price":364.8,"orders":1},{"quantity":175,"price":364.9,"orders":1},{"quantity":175,"price":367.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":361.15,"volume":5075,"average_price":356.96,"oi":39900.0,"net_change":21.15,"total_buy_quantity":22750.0,"total_sell_quantity":17850.0,"lower_circuit_limit":98.65,"upper_circuit_limit":581.35,"last_trade_time":"1758016660928","oi_day_high":43400.0,"oi_day_low":39900.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":114.0,"high":114.0,"low":87.25,"close":88.95},"depth":{"buy":[{"quantity":150,"price":87.35,"orders":1},{"quantity":150,"price":87.3,"orders":1},{"quantity":150,"price":87.25,"orders":1},{"quantity":150,"price":86.3,"orders":1},{"quantity":150,"price":85.4,"orders":1}],"sell":[{"quantity":300,"price":93.9,"orders":2},{"quantity":150,"price":93.95,"orders":1},{"quantity":150,"price":94.0,"orders":1},{"quantity":150,"price":98.4,"orders":1},{"quantity":150,"price":98.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":88.95,"volume":110250,"average_price":97.48,"oi":94350.0,"net_change":-25.5,"total_buy_quantity":17850.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.6,"last_trade_time":"1758016797355","oi_day_high":96000.0,"oi_day_low":87750.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":792000,"price":0.2,"orders":23},{"quantity":952000,"price":0.15,"orders":14},{"quantity":952000,"price":0.1,"orders":9},{"quantity":160000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":72000,"price":0.25,"orders":4},{"quantity":328000,"price":0.3,"orders":10},{"quantity":344000,"price":0.35,"orders":7},{"quantity":256000,"price":0.4,"orders":2},{"quantity":384000,"price":0.45,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.25,"volume":5976000,"average_price":0.3,"oi":9648000.0,"net_change":-0.2,"total_buy_quantity":2856000.0,"total_sell_quantity":3112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1758016570586","oi_day_high":1.1656E7,"oi_day_low":9648000.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":33.8,"high":33.8,"low":17.2,"close":17.2},"depth":{"buy":[{"quantity":300,"price":17.1,"orders":2},{"quantity":450,"price":17.0,"orders":3},{"quantity":150,"price":16.95,"orders":1},{"quantity":150,"price":16.9,"orders":1},{"quantity":150,"price":16.85,"orders":1}],"sell":[{"quantity":150,"price":17.6,"orders":1},{"quantity":150,"price":17.65,"orders":1},{"quantity":150,"price":18.25,"orders":1},{"quantity":300,"price":18.3,"orders":2},{"quantity":150,"price":18.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":17.2,"volume":77550,"average_price":22.25,"oi":79650.0,"net_change":-7.3,"total_buy_quantity":55200.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.75,"last_trade_time":"1758016757081","oi_day_high":79950.0,"oi_day_low":73800.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":1.5,"high":1.75,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":1500,"price":1.4,"orders":3},{"quantity":2000,"price":1.35,"orders":4},{"quantity":2500,"price":1.3,"orders":4},{"quantity":1500,"price":1.25,"orders":3},{"quantity":1000,"price":1.2,"orders":2}],"sell":[{"quantity":1500,"price":1.5,"orders":3},{"quantity":2000,"price":1.55,"orders":4},{"quantity":1000,"price":1.6,"orders":2},{"quantity":500,"price":1.65,"orders":1},{"quantity":500,"price":1.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":1.45,"volume":592000,"average_price":1.47,"oi":366000.0,"net_change":-0.65,"total_buy_quantity":176500.0,"total_sell_quantity":63500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758016666572","oi_day_high":789500.0,"oi_day_low":364500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":36.4,"high":36.4,"low":31.3,"close":32.95},"depth":{"buy":[{"quantity":2000,"price":32.7,"orders":2},{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":3000,"price":31.65,"orders":1},{"quantity":4000,"price":29.4,"orders":1}],"sell":[{"quantity":1000,"price":35.9,"orders":1},{"quantity":1000,"price":36.0,"orders":1},{"quantity":5000,"price":36.3,"orders":1},{"quantity":10000,"price":36.45,"orders":1},{"quantity":9000,"price":36.7,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":32.95,"volume":10000,"average_price":33.63,"oi":26000.0,"net_change":-12.3,"total_buy_quantity":95000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":15.35,"upper_circuit_limit":75.15,"last_trade_time":"1758014692089","oi_day_high":26000.0,"oi_day_low":22000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":7.55,"high":9.3,"low":6.6,"close":6.9},"depth":{"buy":[{"quantity":450,"price":6.55,"orders":1},{"quantity":1350,"price":6.5,"orders":2},{"quantity":4500,"price":6.45,"orders":1},{"quantity":450,"price":6.1,"orders":1},{"quantity":450,"price":5.45,"orders":1}],"sell":[{"quantity":900,"price":7.0,"orders":2},{"quantity":450,"price":7.05,"orders":1},{"quantity":450,"price":7.15,"orders":1},{"quantity":1350,"price":7.2,"orders":3},{"quantity":900,"price":7.25,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":6.9,"volume":21150,"average_price":7.66,"oi":114300.0,"net_change":-1.9,"total_buy_quantity":75600.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1758016792227","oi_day_high":116550.0,"oi_day_low":113850.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":157.6,"high":180.0,"low":150.45,"close":163.0},"depth":{"buy":[{"quantity":325,"price":160.35,"orders":1},{"quantity":325,"price":160.3,"orders":1},{"quantity":325,"price":160.25,"orders":1},{"quantity":325,"price":160.15,"orders":1},{"quantity":325,"price":159.15,"orders":1}],"sell":[{"quantity":325,"price":162.25,"orders":1},{"quantity":325,"price":162.3,"orders":1},{"quantity":325,"price":162.35,"orders":1},{"quantity":325,"price":162.45,"orders":1},{"quantity":325,"price":162.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":163.0,"volume":33475,"average_price":167.43,"oi":88725.0,"net_change":-0.15,"total_buy_quantity":48750.0,"total_sell_quantity":39000.0,"lower_circuit_limit":47.3,"upper_circuit_limit":279.0,"last_trade_time":"1758016621646","oi_day_high":94900.0,"oi_day_low":88725.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":718425,"price":0.15,"orders":10},{"quantity":1541475,"price":0.1,"orders":15},{"quantity":892800,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":523125,"price":0.2,"orders":14},{"quantity":320850,"price":0.25,"orders":14},{"quantity":118575,"price":0.3,"orders":8},{"quantity":55800,"price":0.35,"orders":6},{"quantity":55800,"price":0.4,"orders":6}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.15,"volume":3961800,"average_price":0.27,"oi":1918125.0,"net_change":-0.45,"total_buy_quantity":3152700.0,"total_sell_quantity":2329650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758016787632","oi_day_high":1953000.0,"oi_day_low":1534500.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":42.15,"high":55.2,"low":39.0,"close":51.65},"depth":{"buy":[{"quantity":1650,"price":51.35,"orders":2},{"quantity":1650,"price":51.25,"orders":2},{"quantity":825,"price":49.0,"orders":1},{"quantity":3300,"price":48.8,"orders":1},{"quantity":2475,"price":47.6,"orders":1}],"sell":[{"quantity":1650,"price":52.05,"orders":2},{"quantity":825,"price":52.1,"orders":1},{"quantity":825,"price":52.2,"orders":1},{"quantity":825,"price":52.3,"orders":1},{"quantity":825,"price":52.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":51.65,"volume":264825,"average_price":47.29,"oi":495000.0,"net_change":9.5,"total_buy_quantity":86625.0,"total_sell_quantity":96525.0,"lower_circuit_limit":7.15,"upper_circuit_limit":77.15,"last_trade_time":"1758016683263","oi_day_high":541200.0,"oi_day_low":495000.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":175.95,"high":190.85,"low":144.05,"close":164.55},"depth":{"buy":[{"quantity":375,"price":152.65,"orders":3},{"quantity":125,"price":152.6,"orders":1},{"quantity":125,"price":152.3,"orders":1},{"quantity":125,"price":147.7,"orders":1},{"quantity":125,"price":143.15,"orders":1}],"sell":[{"quantity":125,"price":166.5,"orders":1},{"quantity":125,"price":167.0,"orders":1},{"quantity":125,"price":168.0,"orders":1},{"quantity":250,"price":170.0,"orders":1},{"quantity":125,"price":179.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":164.55,"volume":26625,"average_price":163.9,"oi":24875.0,"net_change":-12.2,"total_buy_quantity":9500.0,"total_sell_quantity":8500.0,"lower_circuit_limit":14.3,"upper_circuit_limit":339.2,"last_trade_time":"1758016677411","oi_day_high":25875.0,"oi_day_low":23875.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":24.5,"high":27.0,"low":23.75,"close":25.7},"depth":{"buy":[{"quantity":1300,"price":25.65,"orders":1},{"quantity":1300,"price":25.55,"orders":1},{"quantity":1300,"price":25.5,"orders":1},{"quantity":3900,"price":25.3,"orders":1},{"quantity":6500,"price":25.0,"orders":1}],"sell":[{"quantity":3900,"price":25.9,"orders":2},{"quantity":3900,"price":25.95,"orders":3},{"quantity":1300,"price":26.0,"orders":1},{"quantity":2600,"price":26.1,"orders":2},{"quantity":2600,"price":26.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":25.7,"volume":169000,"average_price":25.71,"oi":690300.0,"net_change":0.35,"total_buy_quantity":182000.0,"total_sell_quantity":200200.0,"lower_circuit_limit":3.6,"upper_circuit_limit":47.1,"last_trade_time":"1758016729122","oi_day_high":718900.0,"oi_day_low":690300.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":28.0,"high":36.75,"low":21.4,"close":30.75},"depth":{"buy":[{"quantity":500,"price":30.85,"orders":2},{"quantity":250,"price":30.75,"orders":1},{"quantity":500,"price":30.7,"orders":2},{"quantity":250,"price":30.6,"orders":1},{"quantity":500,"price":30.55,"orders":2}],"sell":[{"quantity":250,"price":31.15,"orders":1},{"quantity":500,"price":31.2,"orders":2},{"quantity":250,"price":31.25,"orders":1},{"quantity":250,"price":31.3,"orders":1},{"quantity":750,"price":31.5,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":30.75,"volume":838750,"average_price":29.31,"oi":149500.0,"net_change":6.1,"total_buy_quantity":114750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.9,"last_trade_time":"1758016787904","oi_day_high":168500.0,"oi_day_low":122250.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":20.85,"high":21.5,"low":17.25,"close":17.85},"depth":{"buy":[{"quantity":6200,"price":17.55,"orders":2},{"quantity":3100,"price":17.5,"orders":1},{"quantity":3100,"price":17.45,"orders":1},{"quantity":3100,"price":17.05,"orders":1},{"quantity":6200,"price":16.95,"orders":1}],"sell":[{"quantity":12400,"price":18.3,"orders":4},{"quantity":21700,"price":18.35,"orders":2},{"quantity":15500,"price":18.6,"orders":1},{"quantity":31000,"price":18.9,"orders":1},{"quantity":31000,"price":19.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":17.85,"volume":43400,"average_price":19.56,"oi":269700.0,"net_change":-0.7,"total_buy_quantity":334800.0,"total_sell_quantity":291400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1758014142320","oi_day_high":269700.0,"oi_day_low":257300.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":9.1,"high":10.8,"low":7.5,"close":9.6},"depth":{"buy":[{"quantity":750,"price":9.15,"orders":2},{"quantity":375,"price":9.05,"orders":1},{"quantity":1125,"price":9.0,"orders":2},{"quantity":375,"price":8.85,"orders":1},{"quantity":1875,"price":8.7,"orders":2}],"sell":[{"quantity":750,"price":9.45,"orders":2},{"quantity":375,"price":9.5,"orders":1},{"quantity":375,"price":9.75,"orders":1},{"quantity":1125,"price":9.8,"orders":1},{"quantity":1125,"price":9.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":9.6,"volume":113250,"average_price":8.99,"oi":148500.0,"net_change":-0.65,"total_buy_quantity":274125.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1758016713531","oi_day_high":158625.0,"oi_day_low":144000.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":2.85,"high":3.5,"low":2.15,"close":2.8},"depth":{"buy":[{"quantity":675,"price":2.75,"orders":1},{"quantity":1350,"price":2.7,"orders":2},{"quantity":2025,"price":2.65,"orders":3},{"quantity":2025,"price":2.6,"orders":3},{"quantity":2700,"price":2.55,"orders":4}],"sell":[{"quantity":675,"price":2.8,"orders":1},{"quantity":1350,"price":2.85,"orders":2},{"quantity":2025,"price":2.9,"orders":3},{"quantity":1350,"price":2.95,"orders":2},{"quantity":1350,"price":3.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":2.8,"volume":192375,"average_price":2.87,"oi":128250.0,"net_change":-0.4,"total_buy_quantity":277425.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1758016645725","oi_day_high":218025.0,"oi_day_low":128250.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":20.55,"high":20.55,"low":20.55,"close":20.55},"depth":{"buy":[{"quantity":13386,"price":23.2,"orders":2},{"quantity":4462,"price":23.15,"orders":1},{"quantity":17848,"price":22.5,"orders":1},{"quantity":44620,"price":22.35,"orders":1},{"quantity":22310,"price":21.95,"orders":1}],"sell":[{"quantity":8924,"price":25.25,"orders":2},{"quantity":17848,"price":25.5,"orders":1},{"quantity":22310,"price":25.55,"orders":1},{"quantity":44620,"price":25.8,"orders":1},{"quantity":44620,"price":25.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":20.55,"volume":0,"average_price":0.0,"oi":325726.0,"net_change":0.0,"total_buy_quantity":298954.0,"total_sell_quantity":312340.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1757924244000","oi_day_high":325726.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":99200,"price":0.6,"orders":22},{"quantity":62400,"price":0.55,"orders":10},{"quantity":100800,"price":0.5,"orders":21},{"quantity":22400,"price":0.45,"orders":7},{"quantity":96000,"price":0.4,"orders":7}],"sell":[{"quantity":48000,"price":0.65,"orders":10},{"quantity":81600,"price":0.7,"orders":12},{"quantity":84800,"price":0.75,"orders":13},{"quantity":68800,"price":0.8,"orders":11},{"quantity":28800,"price":0.85,"orders":8}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.65,"volume":2425600,"average_price":0.68,"oi":3870400.0,"net_change":-0.15,"total_buy_quantity":1068800.0,"total_sell_quantity":811200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1758016795293","oi_day_high":3988800.0,"oi_day_low":3849600.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":24.3,"high":24.3,"low":18.25,"close":20.25},"depth":{"buy":[{"quantity":1200,"price":19.1,"orders":1},{"quantity":1200,"price":19.05,"orders":1},{"quantity":3600,"price":17.3,"orders":1},{"quantity":14400,"price":17.15,"orders":1},{"quantity":7200,"price":16.25,"orders":2}],"sell":[{"quantity":1200,"price":20.45,"orders":1},{"quantity":1200,"price":20.5,"orders":1},{"quantity":1200,"price":20.6,"orders":1},{"quantity":1200,"price":20.65,"orders":1},{"quantity":1200,"price":20.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":20.25,"volume":45600,"average_price":20.51,"oi":57600.0,"net_change":-3.7,"total_buy_quantity":202800.0,"total_sell_quantity":109200.0,"lower_circuit_limit":2.65,"upper_circuit_limit":45.25,"last_trade_time":"1758016760815","oi_day_high":57600.0,"oi_day_low":50400.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":53.2,"high":73.9,"low":47.55,"close":69.0},"depth":{"buy":[{"quantity":450,"price":69.05,"orders":1},{"quantity":450,"price":69.0,"orders":1},{"quantity":450,"price":68.95,"orders":1},{"quantity":450,"price":68.9,"orders":1},{"quantity":1350,"price":59.25,"orders":1}],"sell":[{"quantity":450,"price":74.95,"orders":1},{"quantity":900,"price":75.0,"orders":2},{"quantity":4050,"price":82.4,"orders":1},{"quantity":13500,"price":95.75,"orders":1},{"quantity":4050,"price":95.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":69.0,"volume":127800,"average_price":61.58,"oi":40050.0,"net_change":17.55,"total_buy_quantity":25200.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1758016759297","oi_day_high":59850.0,"oi_day_low":40050.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":11.75,"high":13.7,"low":11.75,"close":13.45},"depth":{"buy":[{"quantity":6900,"price":13.4,"orders":2},{"quantity":3450,"price":13.3,"orders":1},{"quantity":3450,"price":13.25,"orders":1},{"quantity":3450,"price":12.85,"orders":1},{"quantity":13800,"price":12.8,"orders":1}],"sell":[{"quantity":6900,"price":13.6,"orders":2},{"quantity":3450,"price":13.65,"orders":1},{"quantity":3450,"price":13.7,"orders":1},{"quantity":3450,"price":13.9,"orders":1},{"quantity":27600,"price":13.95,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":13.45,"volume":82800,"average_price":12.95,"oi":545100.0,"net_change":0.4,"total_buy_quantity":355350.0,"total_sell_quantity":341550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1758016765254","oi_day_high":555450.0,"oi_day_low":538200.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":11.2,"high":11.2,"low":11.2,"close":11.2},"depth":{"buy":[{"quantity":8500,"price":11.65,"orders":1},{"quantity":12750,"price":11.6,"orders":1},{"quantity":21250,"price":11.35,"orders":1},{"quantity":17000,"price":11.3,"orders":1},{"quantity":42500,"price":10.95,"orders":1}],"sell":[{"quantity":29750,"price":12.7,"orders":2},{"quantity":21250,"price":12.8,"orders":1},{"quantity":85000,"price":12.9,"orders":2},{"quantity":170000,"price":14.8,"orders":1},{"quantity":8500,"price":15.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":11.2,"volume":0,"average_price":0.0,"oi":301750.0,"net_change":0.0,"total_buy_quantity":374000.0,"total_sell_quantity":391000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1757924308000","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":215.6,"high":250.0,"low":201.9,"close":225.25},"depth":{"buy":[{"quantity":75,"price":209.95,"orders":1},{"quantity":75,"price":209.9,"orders":1},{"quantity":75,"price":209.85,"orders":1},{"quantity":75,"price":209.75,"orders":1},{"quantity":75,"price":207.95,"orders":1}],"sell":[{"quantity":75,"price":225.1,"orders":1},{"quantity":75,"price":225.15,"orders":1},{"quantity":75,"price":225.2,"orders":1},{"quantity":300,"price":226.7,"orders":1},{"quantity":75,"price":230.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":225.25,"volume":5475,"average_price":220.09,"oi":37425.0,"net_change":10.35,"total_buy_quantity":3375.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.1,"last_trade_time":"1758016766809","oi_day_high":37650.0,"oi_day_low":37200.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":15.3,"high":15.55,"low":12.65,"close":12.65},"depth":{"buy":[{"quantity":1850,"price":12.6,"orders":2},{"quantity":2775,"price":12.55,"orders":3},{"quantity":1850,"price":12.4,"orders":2},{"quantity":2775,"price":12.2,"orders":1},{"quantity":925,"price":12.1,"orders":1}],"sell":[{"quantity":925,"price":12.9,"orders":1},{"quantity":925,"price":12.95,"orders":1},{"quantity":925,"price":13.15,"orders":1},{"quantity":1850,"price":13.3,"orders":1},{"quantity":925,"price":13.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":12.65,"volume":77700,"average_price":13.73,"oi":264550.0,"net_change":-0.3,"total_buy_quantity":125800.0,"total_sell_quantity":121175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1758016773010","oi_day_high":270100.0,"oi_day_low":255300.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":5.5,"high":6.6,"low":5.2,"close":6.1},"depth":{"buy":[{"quantity":800,"price":6.2,"orders":2},{"quantity":400,"price":6.15,"orders":1},{"quantity":400,"price":6.1,"orders":1},{"quantity":10800,"price":4.9,"orders":1},{"quantity":400,"price":3.0,"orders":1}],"sell":[{"quantity":7200,"price":7.6,"orders":1},{"quantity":20000,"price":11.15,"orders":1},{"quantity":400,"price":11.25,"orders":1},{"quantity":1200,"price":12.15,"orders":1},{"quantity":1600,"price":13.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":6.1,"volume":17200,"average_price":5.97,"oi":52800.0,"net_change":-0.2,"total_buy_quantity":78000.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1758016288987","oi_day_high":52800.0,"oi_day_low":43200.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":126.0,"high":135.05,"low":123.0,"close":135.05},"depth":{"buy":[{"quantity":625,"price":135.5,"orders":1},{"quantity":625,"price":135.45,"orders":1},{"quantity":625,"price":135.4,"orders":1},{"quantity":625,"price":135.3,"orders":1},{"quantity":625,"price":135.2,"orders":1}],"sell":[{"quantity":625,"price":137.8,"orders":1},{"quantity":625,"price":137.85,"orders":1},{"quantity":2500,"price":139.2,"orders":1},{"quantity":1875,"price":139.5,"orders":1},{"quantity":1250,"price":141.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":135.05,"volume":10000,"average_price":127.57,"oi":88750.0,"net_change":47.45,"total_buy_quantity":48125.0,"total_sell_quantity":33750.0,"lower_circuit_limit":15.95,"upper_circuit_limit":254.45,"last_trade_time":"1758016534094","oi_day_high":91250.0,"oi_day_low":88750.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":8.75,"high":10.15,"low":8.75,"close":10.15},"depth":{"buy":[{"quantity":5850,"price":9.95,"orders":2},{"quantity":2925,"price":9.85,"orders":1},{"quantity":11700,"price":9.8,"orders":1},{"quantity":11700,"price":9.75,"orders":1},{"quantity":20475,"price":9.35,"orders":2}],"sell":[{"quantity":5850,"price":10.15,"orders":2},{"quantity":2925,"price":10.25,"orders":1},{"quantity":14625,"price":10.3,"orders":1},{"quantity":20475,"price":10.35,"orders":1},{"quantity":20475,"price":10.8,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":10.15,"volume":99450,"average_price":9.47,"oi":336375.0,"net_change":0.85,"total_buy_quantity":365625.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1758016114783","oi_day_high":336375.0,"oi_day_low":321750.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":2.45,"high":3.05,"low":2.25,"close":2.7},"depth":{"buy":[{"quantity":900,"price":2.65,"orders":1},{"quantity":1800,"price":2.6,"orders":2},{"quantity":900,"price":2.55,"orders":1},{"quantity":900,"price":2.5,"orders":1},{"quantity":900,"price":2.45,"orders":1}],"sell":[{"quantity":900,"price":2.75,"orders":1},{"quantity":1800,"price":2.8,"orders":2},{"quantity":900,"price":2.85,"orders":1},{"quantity":900,"price":2.9,"orders":1},{"quantity":1800,"price":2.95,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":2.7,"volume":71100,"average_price":2.67,"oi":120600.0,"net_change":0.15,"total_buy_quantity":199800.0,"total_sell_quantity":150300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1758016799819","oi_day_high":146700.0,"oi_day_low":119700.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":2.95,"high":5.0,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":12000,"price":2.9,"orders":10},{"quantity":10400,"price":2.85,"orders":10},{"quantity":19200,"price":2.8,"orders":14},{"quantity":24800,"price":2.75,"orders":10},{"quantity":10400,"price":2.7,"orders":7}],"sell":[{"quantity":8800,"price":3.0,"orders":8},{"quantity":18400,"price":3.05,"orders":10},{"quantity":20000,"price":3.1,"orders":11},{"quantity":12800,"price":3.15,"orders":5},{"quantity":8800,"price":3.2,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":3.0,"volume":4592000,"average_price":3.73,"oi":2485600.0,"net_change":-0.25,"total_buy_quantity":792800.0,"total_sell_quantity":379200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1758016778073","oi_day_high":2701600.0,"oi_day_low":2485600.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":94.95,"high":109.5,"low":88.0,"close":106.6},"depth":{"buy":[{"quantity":150,"price":105.25,"orders":1},{"quantity":300,"price":105.2,"orders":2},{"quantity":150,"price":105.05,"orders":1},{"quantity":150,"price":105.0,"orders":1},{"quantity":300,"price":103.65,"orders":2}],"sell":[{"quantity":150,"price":106.6,"orders":1},{"quantity":300,"price":106.9,"orders":2},{"quantity":300,"price":106.95,"orders":2},{"quantity":1200,"price":107.0,"orders":4},{"quantity":150,"price":107.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":106.6,"volume":429900,"average_price":100.8,"oi":386250.0,"net_change":7.25,"total_buy_quantity":17550.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.35,"last_trade_time":"1758016791941","oi_day_high":397200.0,"oi_day_low":386250.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":183.25,"high":188.35,"low":102.45,"close":104.75},"depth":{"buy":[{"quantity":50,"price":105.05,"orders":1},{"quantity":50,"price":105.0,"orders":1},{"quantity":50,"price":104.95,"orders":1},{"quantity":50,"price":104.9,"orders":1},{"quantity":50,"price":103.25,"orders":1}],"sell":[{"quantity":50,"price":108.4,"orders":1},{"quantity":50,"price":108.5,"orders":1},{"quantity":50,"price":108.6,"orders":1},{"quantity":50,"price":108.65,"orders":1},{"quantity":50,"price":109.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":104.75,"volume":112200,"average_price":132.6,"oi":51150.0,"net_change":-97.25,"total_buy_quantity":17300.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":458.75,"last_trade_time":"1758016797000","oi_day_high":55350.0,"oi_day_low":40400.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":20.15,"high":22.35,"low":17.55,"close":20.9},"depth":{"buy":[{"quantity":1050,"price":20.55,"orders":1},{"quantity":1050,"price":20.5,"orders":1},{"quantity":1050,"price":20.45,"orders":1},{"quantity":1050,"price":20.25,"orders":1},{"quantity":4200,"price":19.55,"orders":1}],"sell":[{"quantity":2100,"price":20.9,"orders":2},{"quantity":2100,"price":20.95,"orders":2},{"quantity":2100,"price":21.0,"orders":2},{"quantity":2100,"price":21.05,"orders":2},{"quantity":1050,"price":21.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":20.9,"volume":53550,"average_price":19.7,"oi":611100.0,"net_change":-0.1,"total_buy_quantity":118650.0,"total_sell_quantity":181650.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1758016790176","oi_day_high":614250.0,"oi_day_low":603750.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":12.2,"high":16.0,"low":10.95,"close":14.7},"depth":{"buy":[{"quantity":1400,"price":14.55,"orders":1},{"quantity":2800,"price":14.5,"orders":2},{"quantity":1400,"price":14.35,"orders":1},{"quantity":1400,"price":14.3,"orders":1},{"quantity":1400,"price":14.05,"orders":1}],"sell":[{"quantity":1400,"price":14.75,"orders":1},{"quantity":1400,"price":14.8,"orders":1},{"quantity":1400,"price":14.9,"orders":1},{"quantity":5600,"price":14.95,"orders":3},{"quantity":1400,"price":15.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":14.7,"volume":407400,"average_price":14.44,"oi":351400.0,"net_change":2.2,"total_buy_quantity":166600.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1758016711562","oi_day_high":394800.0,"oi_day_low":348600.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":39.0,"high":49.05,"low":33.7,"close":43.1},"depth":{"buy":[{"quantity":375,"price":41.9,"orders":1},{"quantity":750,"price":41.85,"orders":2},{"quantity":375,"price":41.75,"orders":1},{"quantity":375,"price":40.9,"orders":1},{"quantity":375,"price":39.75,"orders":1}],"sell":[{"quantity":375,"price":42.7,"orders":1},{"quantity":375,"price":42.75,"orders":1},{"quantity":375,"price":42.9,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":43.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":43.1,"volume":44625,"average_price":39.54,"oi":85875.0,"net_change":3.55,"total_buy_quantity":43500.0,"total_sell_quantity":29625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.1,"last_trade_time":"1758016773430","oi_day_high":88500.0,"oi_day_low":83250.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":133.55,"high":133.55,"low":133.55,"close":133.55},"depth":{"buy":[{"quantity":1275,"price":131.8,"orders":2},{"quantity":425,"price":131.75,"orders":1},{"quantity":1700,"price":126.9,"orders":2},{"quantity":425,"price":126.35,"orders":1},{"quantity":1700,"price":123.45,"orders":1}],"sell":[{"quantity":1700,"price":144.85,"orders":1},{"quantity":4250,"price":147.6,"orders":1},{"quantity":2125,"price":147.85,"orders":1},{"quantity":4675,"price":151.65,"orders":2},{"quantity":12750,"price":170.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+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":31875.0,"total_sell_quantity":30600.0,"lower_circuit_limit":52.4,"upper_circuit_limit":231.5,"last_trade_time":"1757670955000","oi_day_high":70975.0,"oi_day_low":68425.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":30.6,"high":38.0,"low":27.2,"close":37.45},"depth":{"buy":[{"quantity":3000,"price":37.4,"orders":1},{"quantity":2250,"price":37.3,"orders":1},{"quantity":750,"price":37.25,"orders":1},{"quantity":1500,"price":37.2,"orders":2},{"quantity":750,"price":37.1,"orders":1}],"sell":[{"quantity":2250,"price":37.7,"orders":3},{"quantity":750,"price":37.75,"orders":1},{"quantity":1500,"price":37.8,"orders":2},{"quantity":2250,"price":37.85,"orders":1},{"quantity":6750,"price":38.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":37.45,"volume":1305750,"average_price":32.67,"oi":873000.0,"net_change":7.4,"total_buy_quantity":121500.0,"total_sell_quantity":102000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":55.55,"last_trade_time":"1758016797949","oi_day_high":1077000.0,"oi_day_low":865500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":39.05,"high":40.0,"low":24.7,"close":25.8},"depth":{"buy":[{"quantity":150,"price":25.65,"orders":1},{"quantity":900,"price":25.6,"orders":1},{"quantity":150,"price":24.75,"orders":1},{"quantity":150,"price":24.7,"orders":1},{"quantity":150,"price":24.5,"orders":1}],"sell":[{"quantity":150,"price":26.3,"orders":1},{"quantity":150,"price":27.05,"orders":1},{"quantity":150,"price":27.1,"orders":1},{"quantity":150,"price":27.15,"orders":1},{"quantity":300,"price":27.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":25.8,"volume":105600,"average_price":28.3,"oi":76650.0,"net_change":-15.1,"total_buy_quantity":27750.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.0,"last_trade_time":"1758016758225","oi_day_high":79800.0,"oi_day_low":66600.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":43.55,"high":47.85,"low":37.4,"close":42.9},"depth":{"buy":[{"quantity":550,"price":43.25,"orders":1},{"quantity":550,"price":43.2,"orders":1},{"quantity":1100,"price":42.8,"orders":1},{"quantity":1100,"price":42.45,"orders":1},{"quantity":1650,"price":41.65,"orders":1}],"sell":[{"quantity":550,"price":43.75,"orders":1},{"quantity":550,"price":43.8,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":1100,"price":45.25,"orders":1},{"quantity":1100,"price":45.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":42.9,"volume":30250,"average_price":42.69,"oi":47850.0,"net_change":-5.15,"total_buy_quantity":59400.0,"total_sell_quantity":51150.0,"lower_circuit_limit":11.1,"upper_circuit_limit":85.0,"last_trade_time":"1758016742535","oi_day_high":50050.0,"oi_day_low":45650.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":6.0,"high":6.0,"low":4.35,"close":4.85},"depth":{"buy":[{"quantity":625,"price":4.7,"orders":1},{"quantity":625,"price":4.6,"orders":1},{"quantity":625,"price":4.55,"orders":1},{"quantity":1250,"price":4.5,"orders":2},{"quantity":1250,"price":4.4,"orders":2}],"sell":[{"quantity":1250,"price":4.9,"orders":2},{"quantity":1250,"price":4.95,"orders":2},{"quantity":1250,"price":5.0,"orders":2},{"quantity":625,"price":5.05,"orders":1},{"quantity":1250,"price":5.1,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":4.85,"volume":317500,"average_price":5.0,"oi":521250.0,"net_change":-1.65,"total_buy_quantity":573750.0,"total_sell_quantity":105625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1758016781765","oi_day_high":521875.0,"oi_day_low":503125.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":1.35,"high":1.55,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":5000,"price":1.1,"orders":1},{"quantity":15000,"price":1.05,"orders":3},{"quantity":35000,"price":1.0,"orders":5},{"quantity":60000,"price":0.95,"orders":5},{"quantity":25000,"price":0.9,"orders":5}],"sell":[{"quantity":25000,"price":1.2,"orders":5},{"quantity":20000,"price":1.25,"orders":4},{"quantity":70000,"price":1.3,"orders":7},{"quantity":50000,"price":1.35,"orders":6},{"quantity":15000,"price":1.4,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":1.15,"volume":1290000,"average_price":1.26,"oi":1585000.0,"net_change":-0.1,"total_buy_quantity":665000.0,"total_sell_quantity":815000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758016672607","oi_day_high":1665000.0,"oi_day_low":1520000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":700.0,"high":700.0,"low":700.0,"close":700.0},"depth":{"buy":[{"quantity":875,"price":781.1,"orders":2},{"quantity":700,"price":757.05,"orders":1},{"quantity":1750,"price":737.4,"orders":1},{"quantity":875,"price":726.2,"orders":1},{"quantity":5250,"price":696.7,"orders":1}],"sell":[{"quantity":350,"price":835.05,"orders":2},{"quantity":700,"price":835.15,"orders":1},{"quantity":1750,"price":845.55,"orders":1},{"quantity":1750,"price":852.5,"orders":1},{"quantity":5250,"price":950.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":700.0,"volume":0,"average_price":0.0,"oi":16100.0,"net_change":0.0,"total_buy_quantity":11200.0,"total_sell_quantity":9800.0,"lower_circuit_limit":400.5,"upper_circuit_limit":999.5,"last_trade_time":"1757921244000","oi_day_high":16100.0,"oi_day_low":16100.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":394.25,"high":426.2,"low":382.95,"close":426.1},"depth":{"buy":[{"quantity":75,"price":433.95,"orders":1},{"quantity":75,"price":433.75,"orders":1},{"quantity":75,"price":433.7,"orders":1},{"quantity":75,"price":426.15,"orders":1},{"quantity":75,"price":426.1,"orders":1}],"sell":[{"quantity":75,"price":437.65,"orders":1},{"quantity":75,"price":437.7,"orders":1},{"quantity":75,"price":437.75,"orders":1},{"quantity":75,"price":437.85,"orders":1},{"quantity":75,"price":443.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":426.1,"volume":3525,"average_price":406.63,"oi":38100.0,"net_change":41.1,"total_buy_quantity":8175.0,"total_sell_quantity":7200.0,"lower_circuit_limit":54.5,"upper_circuit_limit":715.5,"last_trade_time":"1758016372152","oi_day_high":38925.0,"oi_day_low":38100.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":5.15,"high":5.5,"low":3.95,"close":4.0},"depth":{"buy":[{"quantity":200,"price":3.5,"orders":1},{"quantity":200,"price":3.45,"orders":1},{"quantity":200,"price":3.4,"orders":1},{"quantity":1200,"price":3.0,"orders":2},{"quantity":800,"price":2.6,"orders":1}],"sell":[{"quantity":200,"price":5.5,"orders":1},{"quantity":200,"price":5.6,"orders":1},{"quantity":200,"price":5.7,"orders":1},{"quantity":8000,"price":7.05,"orders":1},{"quantity":8000,"price":12.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":4.0,"volume":2400,"average_price":4.39,"oi":18600.0,"net_change":-1.15,"total_buy_quantity":17600.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1758014360253","oi_day_high":18800.0,"oi_day_low":18600.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":18.85,"high":19.45,"low":18.85,"close":19.45},"depth":{"buy":[{"quantity":5550,"price":19.8,"orders":1},{"quantity":5550,"price":19.75,"orders":2},{"quantity":8325,"price":19.65,"orders":1},{"quantity":11100,"price":18.75,"orders":1},{"quantity":13875,"price":18.35,"orders":1}],"sell":[{"quantity":19425,"price":21.4,"orders":2},{"quantity":27750,"price":22.0,"orders":1},{"quantity":111000,"price":25.1,"orders":1},{"quantity":24975,"price":30.4,"orders":1},{"quantity":11100,"price":33.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":19.45,"volume":5550,"average_price":19.15,"oi":205350.0,"net_change":-0.3,"total_buy_quantity":213675.0,"total_sell_quantity":208125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1758012707183","oi_day_high":205350.0,"oi_day_low":205350.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":690.0,"high":760.0,"low":690.0,"close":760.0},"depth":{"buy":[{"quantity":75,"price":690.25,"orders":1},{"quantity":150,"price":690.2,"orders":1},{"quantity":225,"price":621.05,"orders":1},{"quantity":150,"price":620.0,"orders":1},{"quantity":75,"price":290.05,"orders":1}],"sell":[{"quantity":750,"price":850.0,"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":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":760.0,"volume":375,"average_price":704.0,"oi":8775.0,"net_change":32.0,"total_buy_quantity":750.0,"total_sell_quantity":750.0,"lower_circuit_limit":204.85,"upper_circuit_limit":1159.65,"last_trade_time":"1758011001708","oi_day_high":9000.0,"oi_day_low":8775.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":60.95,"high":79.7,"low":60.95,"close":74.4},"depth":{"buy":[{"quantity":625,"price":73.75,"orders":1},{"quantity":625,"price":73.7,"orders":1},{"quantity":625,"price":73.65,"orders":1},{"quantity":1250,"price":73.6,"orders":2},{"quantity":1875,"price":73.2,"orders":2}],"sell":[{"quantity":625,"price":75.2,"orders":1},{"quantity":625,"price":77.65,"orders":1},{"quantity":2500,"price":77.7,"orders":1},{"quantity":3125,"price":79.2,"orders":1},{"quantity":7500,"price":79.4,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":74.4,"volume":212500,"average_price":74.06,"oi":385625.0,"net_change":14.6,"total_buy_quantity":52500.0,"total_sell_quantity":54375.0,"lower_circuit_limit":20.5,"upper_circuit_limit":129.8,"last_trade_time":"1758016794180","oi_day_high":536875.0,"oi_day_low":385625.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":67.65,"high":67.7,"low":48.0,"close":52.6},"depth":{"buy":[{"quantity":50,"price":51.65,"orders":1},{"quantity":100,"price":51.6,"orders":2},{"quantity":50,"price":51.55,"orders":1},{"quantity":50,"price":51.5,"orders":1},{"quantity":50,"price":50.0,"orders":1}],"sell":[{"quantity":50,"price":53.55,"orders":1},{"quantity":50,"price":53.6,"orders":1},{"quantity":50,"price":53.65,"orders":1},{"quantity":50,"price":54.6,"orders":1},{"quantity":50,"price":54.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":52.6,"volume":45200,"average_price":54.54,"oi":33600.0,"net_change":-19.05,"total_buy_quantity":8300.0,"total_sell_quantity":3450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.0,"last_trade_time":"1758016737243","oi_day_high":34050.0,"oi_day_low":31250.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":19.5,"high":21.35,"low":19.35,"close":19.85},"depth":{"buy":[{"quantity":1900,"price":19.7,"orders":1},{"quantity":1900,"price":19.65,"orders":1},{"quantity":1900,"price":19.6,"orders":1},{"quantity":7600,"price":19.35,"orders":1},{"quantity":7600,"price":19.3,"orders":1}],"sell":[{"quantity":1900,"price":20.05,"orders":1},{"quantity":1900,"price":20.1,"orders":1},{"quantity":17100,"price":20.35,"orders":2},{"quantity":5700,"price":20.65,"orders":1},{"quantity":19000,"price":20.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":19.85,"volume":47500,"average_price":20.2,"oi":205200.0,"net_change":2.0,"total_buy_quantity":172900.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1758016638318","oi_day_high":216600.0,"oi_day_low":205200.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":34.1,"high":37.0,"low":21.25,"close":21.55},"depth":{"buy":[{"quantity":525,"price":21.4,"orders":3},{"quantity":175,"price":21.35,"orders":1},{"quantity":700,"price":21.25,"orders":3},{"quantity":350,"price":21.2,"orders":2},{"quantity":175,"price":21.15,"orders":1}],"sell":[{"quantity":525,"price":21.8,"orders":1},{"quantity":525,"price":22.0,"orders":2},{"quantity":700,"price":22.4,"orders":3},{"quantity":525,"price":22.45,"orders":3},{"quantity":350,"price":22.5,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":21.55,"volume":1085875,"average_price":27.77,"oi":954800.0,"net_change":-13.9,"total_buy_quantity":205100.0,"total_sell_quantity":96075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.7,"last_trade_time":"1758016798544","oi_day_high":996800.0,"oi_day_low":945525.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":42075,"price":0.6,"orders":14},{"quantity":62475,"price":0.55,"orders":10},{"quantity":82875,"price":0.5,"orders":13},{"quantity":56100,"price":0.45,"orders":8},{"quantity":62475,"price":0.4,"orders":9}],"sell":[{"quantity":6375,"price":0.65,"orders":3},{"quantity":12750,"price":0.7,"orders":6},{"quantity":11475,"price":0.75,"orders":7},{"quantity":5100,"price":0.8,"orders":1},{"quantity":1275,"price":0.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":0.6,"volume":462825,"average_price":0.69,"oi":1652400.0,"net_change":-0.25,"total_buy_quantity":910350.0,"total_sell_quantity":251175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1758016795772","oi_day_high":1767150.0,"oi_day_low":1648575.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":564.6,"high":780.0,"low":564.6,"close":770.0},"depth":{"buy":[{"quantity":50,"price":762.0,"orders":1},{"quantity":50,"price":761.95,"orders":1},{"quantity":1050,"price":761.8,"orders":2},{"quantity":50,"price":761.7,"orders":1},{"quantity":50,"price":759.0,"orders":1}],"sell":[{"quantity":50,"price":777.05,"orders":1},{"quantity":50,"price":777.1,"orders":1},{"quantity":50,"price":779.05,"orders":1},{"quantity":50,"price":779.95,"orders":1},{"quantity":50,"price":780.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":770.0,"volume":13100,"average_price":661.13,"oi":117950.0,"net_change":223.8,"total_buy_quantity":4900.0,"total_sell_quantity":5800.0,"lower_circuit_limit":74.15,"upper_circuit_limit":1412.15,"last_trade_time":"1758016781896","oi_day_high":119600.0,"oi_day_low":117900.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":1.8,"high":3.1,"low":1.8,"close":2.8},"depth":{"buy":[{"quantity":725,"price":2.7,"orders":1},{"quantity":2175,"price":2.65,"orders":3},{"quantity":725,"price":2.6,"orders":1},{"quantity":3625,"price":2.55,"orders":2},{"quantity":725,"price":2.5,"orders":1}],"sell":[{"quantity":1450,"price":2.8,"orders":2},{"quantity":2175,"price":2.85,"orders":3},{"quantity":1450,"price":2.9,"orders":2},{"quantity":4350,"price":2.95,"orders":5},{"quantity":2900,"price":3.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":2.8,"volume":265350,"average_price":2.57,"oi":195750.0,"net_change":0.9,"total_buy_quantity":192125.0,"total_sell_quantity":166025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758016794047","oi_day_high":218950.0,"oi_day_low":165300.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":750.0,"high":810.0,"low":700.0,"close":769.35},"depth":{"buy":[{"quantity":75,"price":748.85,"orders":1},{"quantity":150,"price":748.8,"orders":2},{"quantity":75,"price":748.75,"orders":1},{"quantity":225,"price":700.65,"orders":1},{"quantity":375,"price":665.15,"orders":1}],"sell":[{"quantity":75,"price":770.0,"orders":1},{"quantity":75,"price":782.0,"orders":1},{"quantity":75,"price":782.7,"orders":1},{"quantity":75,"price":789.95,"orders":1},{"quantity":75,"price":790.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":769.35,"volume":5175,"average_price":748.34,"oi":20325.0,"net_change":90.9,"total_buy_quantity":6300.0,"total_sell_quantity":5625.0,"lower_circuit_limit":25.3,"upper_circuit_limit":1331.6,"last_trade_time":"1758016780380","oi_day_high":21675.0,"oi_day_low":20250.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":95.0,"high":120.4,"low":75.0,"close":94.85},"depth":{"buy":[{"quantity":100,"price":94.85,"orders":1},{"quantity":100,"price":94.8,"orders":1},{"quantity":100,"price":94.25,"orders":1},{"quantity":200,"price":94.2,"orders":2},{"quantity":100,"price":94.15,"orders":1}],"sell":[{"quantity":100,"price":96.45,"orders":1},{"quantity":100,"price":98.7,"orders":1},{"quantity":100,"price":98.8,"orders":1},{"quantity":100,"price":98.85,"orders":1},{"quantity":100,"price":98.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":94.85,"volume":169100,"average_price":101.85,"oi":63000.0,"net_change":-34.6,"total_buy_quantity":18000.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.85,"last_trade_time":"1758016795354","oi_day_high":66600.0,"oi_day_low":54000.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":16.05,"high":18.6,"low":15.4,"close":17.55},"depth":{"buy":[{"quantity":3300,"price":17.35,"orders":3},{"quantity":11000,"price":17.3,"orders":6},{"quantity":12100,"price":17.25,"orders":6},{"quantity":5500,"price":17.2,"orders":5},{"quantity":2200,"price":17.15,"orders":2}],"sell":[{"quantity":1100,"price":17.5,"orders":1},{"quantity":2200,"price":17.55,"orders":2},{"quantity":6600,"price":17.6,"orders":2},{"quantity":11000,"price":17.65,"orders":6},{"quantity":11000,"price":17.7,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.55,"volume":7767100,"average_price":17.31,"oi":3300000.0,"net_change":0.05,"total_buy_quantity":375100.0,"total_sell_quantity":479600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1758016798648","oi_day_high":3371500.0,"oi_day_low":2996400.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":43.7,"high":68.6,"low":43.25,"close":68.2},"depth":{"buy":[{"quantity":475,"price":68.2,"orders":1},{"quantity":475,"price":68.15,"orders":1},{"quantity":475,"price":68.1,"orders":1},{"quantity":2375,"price":67.8,"orders":1},{"quantity":475,"price":67.75,"orders":1}],"sell":[{"quantity":475,"price":69.15,"orders":1},{"quantity":475,"price":69.2,"orders":1},{"quantity":475,"price":69.25,"orders":1},{"quantity":475,"price":69.5,"orders":1},{"quantity":475,"price":69.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":68.2,"volume":435575,"average_price":54.08,"oi":197125.0,"net_change":26.3,"total_buy_quantity":71250.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.35,"last_trade_time":"1758016742000","oi_day_high":290225.0,"oi_day_low":197125.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":7.55,"high":8.15,"low":7.3,"close":7.75},"depth":{"buy":[{"quantity":4425,"price":7.95,"orders":1},{"quantity":4425,"price":7.9,"orders":1},{"quantity":4425,"price":7.85,"orders":1},{"quantity":22125,"price":7.8,"orders":1},{"quantity":13275,"price":7.7,"orders":2}],"sell":[{"quantity":4425,"price":8.15,"orders":1},{"quantity":17700,"price":8.2,"orders":4},{"quantity":4425,"price":8.25,"orders":1},{"quantity":17700,"price":8.3,"orders":1},{"quantity":13275,"price":8.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":7.75,"volume":238950,"average_price":7.67,"oi":486750.0,"net_change":-0.6,"total_buy_quantity":575250.0,"total_sell_quantity":513300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1758014490364","oi_day_high":486750.0,"oi_day_low":446925.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":35.05,"high":35.1,"low":28.0,"close":30.0},"depth":{"buy":[{"quantity":275,"price":29.9,"orders":1},{"quantity":275,"price":29.7,"orders":1},{"quantity":275,"price":29.65,"orders":1},{"quantity":275,"price":29.55,"orders":1},{"quantity":275,"price":29.5,"orders":1}],"sell":[{"quantity":275,"price":30.65,"orders":1},{"quantity":275,"price":30.7,"orders":1},{"quantity":275,"price":31.35,"orders":1},{"quantity":275,"price":31.55,"orders":1},{"quantity":1375,"price":32.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":30.0,"volume":79200,"average_price":31.2,"oi":152075.0,"net_change":-4.4,"total_buy_quantity":41800.0,"total_sell_quantity":47575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.65,"last_trade_time":"1758016634753","oi_day_high":152075.0,"oi_day_low":117425.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.05,"high":8.05,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":27000,"price":7.9,"orders":2},{"quantity":27000,"price":7.85,"orders":2},{"quantity":40500,"price":7.8,"orders":1},{"quantity":67500,"price":7.7,"orders":2},{"quantity":27000,"price":7.45,"orders":1}],"sell":[{"quantity":13500,"price":8.05,"orders":1},{"quantity":13500,"price":8.1,"orders":1},{"quantity":40500,"price":8.15,"orders":1},{"quantity":108000,"price":8.2,"orders":2},{"quantity":135000,"price":8.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.05,"volume":13500,"average_price":8.05,"oi":472500.0,"net_change":-0.95,"total_buy_quantity":985500.0,"total_sell_quantity":1120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1758015581825","oi_day_high":472500.0,"oi_day_low":472500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":563.0,"high":590.3,"low":432.0,"close":500.6},"depth":{"buy":[{"quantity":25,"price":500.0,"orders":1},{"quantity":25,"price":499.95,"orders":1},{"quantity":25,"price":499.9,"orders":1},{"quantity":25,"price":499.85,"orders":1},{"quantity":25,"price":499.75,"orders":1}],"sell":[{"quantity":25,"price":543.6,"orders":1},{"quantity":25,"price":543.65,"orders":1},{"quantity":25,"price":556.5,"orders":1},{"quantity":75,"price":556.55,"orders":1},{"quantity":25,"price":561.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":500.6,"volume":6925,"average_price":513.53,"oi":2675.0,"net_change":-199.35,"total_buy_quantity":3400.0,"total_sell_quantity":3875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1409.9,"last_trade_time":"1758016740088","oi_day_high":2800.0,"oi_day_low":1075.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":79.9,"high":104.25,"low":69.5,"close":74.75},"depth":{"buy":[{"quantity":125,"price":75.0,"orders":1},{"quantity":125,"price":74.9,"orders":1},{"quantity":125,"price":74.85,"orders":1},{"quantity":125,"price":72.9,"orders":1},{"quantity":125,"price":72.0,"orders":1}],"sell":[{"quantity":125,"price":76.7,"orders":1},{"quantity":125,"price":76.75,"orders":1},{"quantity":125,"price":77.0,"orders":1},{"quantity":125,"price":77.25,"orders":1},{"quantity":125,"price":77.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":74.75,"volume":104500,"average_price":86.94,"oi":65250.0,"net_change":7.45,"total_buy_quantity":26375.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.1,"last_trade_time":"1758016775407","oi_day_high":70000.0,"oi_day_low":64875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":62.0,"high":83.0,"low":62.0,"close":70.6},"depth":{"buy":[{"quantity":325,"price":66.35,"orders":1},{"quantity":325,"price":66.3,"orders":1},{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.15,"orders":1},{"quantity":325,"price":65.5,"orders":1}],"sell":[{"quantity":325,"price":72.25,"orders":1},{"quantity":325,"price":72.3,"orders":1},{"quantity":325,"price":74.55,"orders":1},{"quantity":2275,"price":75.55,"orders":2},{"quantity":2275,"price":75.6,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":70.6,"volume":15925,"average_price":72.04,"oi":13975.0,"net_change":18.6,"total_buy_quantity":23075.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.0,"last_trade_time":"1758016615986","oi_day_high":19175.0,"oi_day_low":13975.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":2.8,"high":3.0,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":650,"price":2.1,"orders":1},{"quantity":1950,"price":2.05,"orders":3},{"quantity":1300,"price":2.0,"orders":2},{"quantity":1300,"price":1.95,"orders":2},{"quantity":2600,"price":1.9,"orders":3}],"sell":[{"quantity":2600,"price":2.2,"orders":4},{"quantity":3900,"price":2.25,"orders":6},{"quantity":2600,"price":2.3,"orders":4},{"quantity":7150,"price":2.35,"orders":4},{"quantity":4550,"price":2.4,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":2.25,"volume":312650,"average_price":2.19,"oi":164450.0,"net_change":-0.9,"total_buy_quantity":176150.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1758016400515","oi_day_high":170950.0,"oi_day_low":122200.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":66930,"price":0.3,"orders":8},{"quantity":178480,"price":0.25,"orders":5},{"quantity":263258,"price":0.2,"orders":6},{"quantity":191866,"price":0.15,"orders":7},{"quantity":62468,"price":0.1,"orders":4}],"sell":[{"quantity":111550,"price":0.4,"orders":10},{"quantity":26772,"price":0.45,"orders":3},{"quantity":17848,"price":0.5,"orders":2},{"quantity":13386,"price":0.65,"orders":1},{"quantity":13386,"price":0.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.4,"volume":178480,"average_price":0.39,"oi":472972.0,"net_change":-0.1,"total_buy_quantity":1057494.0,"total_sell_quantity":910248.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758016056648","oi_day_high":495282.0,"oi_day_low":472972.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.1,"high":4.25,"low":3.85,"close":4.0},"depth":{"buy":[{"quantity":27825,"price":4.2,"orders":3},{"quantity":46375,"price":4.15,"orders":4},{"quantity":18550,"price":4.1,"orders":2},{"quantity":74200,"price":4.05,"orders":3},{"quantity":27825,"price":4.0,"orders":3}],"sell":[{"quantity":18550,"price":4.35,"orders":2},{"quantity":27825,"price":4.4,"orders":2},{"quantity":148400,"price":4.45,"orders":5},{"quantity":18550,"price":4.5,"orders":2},{"quantity":120575,"price":4.55,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.0,"volume":120575,"average_price":4.06,"oi":1827175.0,"net_change":-0.2,"total_buy_quantity":1419075.0,"total_sell_quantity":1122275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1758014366888","oi_day_high":1827175.0,"oi_day_low":1771525.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":108.45,"high":109.5,"low":95.1,"close":102.45},"depth":{"buy":[{"quantity":725,"price":103.15,"orders":1},{"quantity":725,"price":103.1,"orders":1},{"quantity":725,"price":103.0,"orders":1},{"quantity":725,"price":102.9,"orders":1},{"quantity":725,"price":102.3,"orders":1}],"sell":[{"quantity":1450,"price":106.1,"orders":2},{"quantity":725,"price":106.15,"orders":1},{"quantity":725,"price":106.35,"orders":1},{"quantity":725,"price":106.6,"orders":1},{"quantity":2900,"price":107.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":102.45,"volume":7250,"average_price":102.19,"oi":50750.0,"net_change":-12.2,"total_buy_quantity":70325.0,"total_sell_quantity":68150.0,"lower_circuit_limit":41.3,"upper_circuit_limit":188.0,"last_trade_time":"1758012959291","oi_day_high":50750.0,"oi_day_low":50750.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":77.05,"high":80.0,"low":63.8,"close":64.05},"depth":{"buy":[{"quantity":750,"price":65.4,"orders":2},{"quantity":1500,"price":64.3,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":1125,"price":62.55,"orders":1},{"quantity":750,"price":61.2,"orders":1}],"sell":[{"quantity":375,"price":66.4,"orders":1},{"quantity":375,"price":66.45,"orders":1},{"quantity":375,"price":66.6,"orders":1},{"quantity":1125,"price":67.25,"orders":1},{"quantity":1125,"price":67.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":64.05,"volume":18375,"average_price":75.05,"oi":58500.0,"net_change":-5.2,"total_buy_quantity":48375.0,"total_sell_quantity":48375.0,"lower_circuit_limit":7.2,"upper_circuit_limit":131.3,"last_trade_time":"1758016661028","oi_day_high":62250.0,"oi_day_low":58500.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":2.7,"high":3.4,"low":2.6,"close":3.1},"depth":{"buy":[{"quantity":3600,"price":3.05,"orders":2},{"quantity":3600,"price":3.0,"orders":2},{"quantity":7200,"price":2.95,"orders":4},{"quantity":3600,"price":2.9,"orders":2},{"quantity":19800,"price":2.85,"orders":4}],"sell":[{"quantity":3600,"price":3.15,"orders":2},{"quantity":5400,"price":3.2,"orders":3},{"quantity":14400,"price":3.25,"orders":8},{"quantity":21600,"price":3.3,"orders":5},{"quantity":3600,"price":3.35,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":3.1,"volume":757800,"average_price":2.97,"oi":824400.0,"net_change":0.2,"total_buy_quantity":487800.0,"total_sell_quantity":520200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1758016767646","oi_day_high":844200.0,"oi_day_low":779400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":30.35,"high":43.15,"low":29.6,"close":40.5},"depth":{"buy":[{"quantity":500,"price":40.0,"orders":1},{"quantity":500,"price":39.95,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":500,"price":39.4,"orders":1},{"quantity":1000,"price":39.1,"orders":1}],"sell":[{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.75,"orders":1},{"quantity":500,"price":41.2,"orders":1},{"quantity":500,"price":41.25,"orders":1},{"quantity":500,"price":41.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":40.5,"volume":59000,"average_price":35.9,"oi":119500.0,"net_change":10.65,"total_buy_quantity":163500.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.75,"upper_circuit_limit":58.95,"last_trade_time":"1758016677845","oi_day_high":132000.0,"oi_day_low":119500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":10.3,"high":10.35,"low":4.1,"close":4.2},"depth":{"buy":[{"quantity":5225,"price":4.1,"orders":5},{"quantity":6175,"price":4.05,"orders":12},{"quantity":8550,"price":4.0,"orders":11},{"quantity":7125,"price":3.95,"orders":6},{"quantity":1900,"price":3.9,"orders":2}],"sell":[{"quantity":475,"price":4.15,"orders":1},{"quantity":2850,"price":4.2,"orders":5},{"quantity":18525,"price":4.25,"orders":8},{"quantity":6650,"price":4.3,"orders":7},{"quantity":1900,"price":4.35,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":4.2,"volume":1945600,"average_price":6.38,"oi":693025.0,"net_change":-7.85,"total_buy_quantity":613225.0,"total_sell_quantity":191425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1758016799693","oi_day_high":698250.0,"oi_day_low":524875.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":63.5,"high":68.85,"low":57.05,"close":62.4},"depth":{"buy":[{"quantity":675,"price":61.6,"orders":1},{"quantity":675,"price":61.5,"orders":1},{"quantity":675,"price":61.45,"orders":1},{"quantity":675,"price":61.05,"orders":1},{"quantity":7425,"price":61.0,"orders":1}],"sell":[{"quantity":675,"price":62.45,"orders":1},{"quantity":675,"price":62.5,"orders":1},{"quantity":675,"price":62.55,"orders":1},{"quantity":675,"price":62.6,"orders":1},{"quantity":675,"price":62.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":62.4,"volume":454275,"average_price":62.44,"oi":253125.0,"net_change":1.05,"total_buy_quantity":99225.0,"total_sell_quantity":72900.0,"lower_circuit_limit":4.7,"upper_circuit_limit":118.0,"last_trade_time":"1758016631575","oi_day_high":525825.0,"oi_day_low":253125.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":220.4,"high":221.05,"low":199.95,"close":221.05},"depth":{"buy":[{"quantity":150,"price":221.85,"orders":1},{"quantity":150,"price":221.8,"orders":1},{"quantity":150,"price":221.7,"orders":1},{"quantity":150,"price":214.5,"orders":1},{"quantity":300,"price":213.95,"orders":1}],"sell":[{"quantity":150,"price":225.55,"orders":1},{"quantity":150,"price":225.6,"orders":1},{"quantity":150,"price":226.4,"orders":1},{"quantity":150,"price":226.5,"orders":1},{"quantity":150,"price":226.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":221.05,"volume":1800,"average_price":209.6,"oi":34050.0,"net_change":18.55,"total_buy_quantity":15150.0,"total_sell_quantity":17550.0,"lower_circuit_limit":13.5,"upper_circuit_limit":391.5,"last_trade_time":"1758016743002","oi_day_high":34050.0,"oi_day_low":33900.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":838.95,"high":838.95,"low":838.95,"close":838.95},"depth":{"buy":[{"quantity":200,"price":1065.25,"orders":1},{"quantity":400,"price":1065.2,"orders":1},{"quantity":500,"price":1063.55,"orders":1},{"quantity":1000,"price":1040.4,"orders":1},{"quantity":1000,"price":1035.4,"orders":1}],"sell":[{"quantity":200,"price":1158.65,"orders":1},{"quantity":500,"price":1158.7,"orders":1},{"quantity":400,"price":1162.85,"orders":1},{"quantity":1000,"price":1164.35,"orders":1},{"quantity":1000,"price":1175.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":838.95,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":6100.0,"total_sell_quantity":6100.0,"lower_circuit_limit":220.5,"upper_circuit_limit":1457.4,"last_trade_time":"1757909948000","oi_day_high":700.0,"oi_day_low":700.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":1.95,"high":2.1,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":1000,"price":1.7,"orders":1},{"quantity":2000,"price":1.65,"orders":2},{"quantity":5000,"price":1.6,"orders":2},{"quantity":1000,"price":1.55,"orders":1},{"quantity":1000,"price":1.5,"orders":1}],"sell":[{"quantity":1000,"price":1.8,"orders":1},{"quantity":4000,"price":1.85,"orders":4},{"quantity":1000,"price":1.9,"orders":1},{"quantity":8000,"price":1.95,"orders":2},{"quantity":6000,"price":2.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":1.75,"volume":81000,"average_price":1.94,"oi":125000.0,"net_change":-0.2,"total_buy_quantity":188000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1758016784227","oi_day_high":139000.0,"oi_day_low":116000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":103.25,"high":104.2,"low":98.2,"close":103.7},"depth":{"buy":[{"quantity":475,"price":102.9,"orders":1},{"quantity":475,"price":102.85,"orders":1},{"quantity":1425,"price":101.9,"orders":1},{"quantity":475,"price":101.75,"orders":1},{"quantity":475,"price":101.55,"orders":1}],"sell":[{"quantity":950,"price":104.65,"orders":2},{"quantity":475,"price":104.7,"orders":1},{"quantity":475,"price":104.75,"orders":1},{"quantity":475,"price":104.95,"orders":1},{"quantity":475,"price":105.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":103.7,"volume":4275,"average_price":101.96,"oi":66975.0,"net_change":-6.3,"total_buy_quantity":44175.0,"total_sell_quantity":38000.0,"lower_circuit_limit":20.75,"upper_circuit_limit":199.25,"last_trade_time":"1758016689840","oi_day_high":67450.0,"oi_day_low":66975.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1045.5,"high":1051.05,"low":1045.5,"close":1051.05},"depth":{"buy":[{"quantity":100,"price":997.55,"orders":1},{"quantity":400,"price":976.45,"orders":1},{"quantity":1000,"price":954.9,"orders":1},{"quantity":500,"price":954.25,"orders":1},{"quantity":1000,"price":926.05,"orders":1}],"sell":[{"quantity":700,"price":1051.25,"orders":1},{"quantity":400,"price":1051.3,"orders":1},{"quantity":500,"price":1056.65,"orders":1},{"quantity":1000,"price":1061.95,"orders":1},{"quantity":1000,"price":1069.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1051.05,"volume":400,"average_price":1046.88,"oi":9100.0,"net_change":46.05,"total_buy_quantity":7000.0,"total_sell_quantity":8500.0,"lower_circuit_limit":413.0,"upper_circuit_limit":1556.1,"last_trade_time":"1758000223178","oi_day_high":9100.0,"oi_day_low":9100.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":71500,"price":0.2,"orders":3},{"quantity":1122000,"price":0.15,"orders":20},{"quantity":638000,"price":0.1,"orders":11},{"quantity":429000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":434500,"price":0.25,"orders":15},{"quantity":308000,"price":0.3,"orders":5},{"quantity":126500,"price":0.35,"orders":2},{"quantity":126500,"price":0.4,"orders":2},{"quantity":137500,"price":0.45,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.2,"volume":1969000,"average_price":0.2,"oi":2832500.0,"net_change":-0.05,"total_buy_quantity":2260500.0,"total_sell_quantity":1760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758016786856","oi_day_high":2920500.0,"oi_day_low":2535500.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":25.05,"high":29.85,"low":21.1,"close":22.15},"depth":{"buy":[{"quantity":350,"price":22.35,"orders":1},{"quantity":350,"price":22.3,"orders":1},{"quantity":350,"price":22.25,"orders":1},{"quantity":350,"price":21.0,"orders":1},{"quantity":350,"price":20.95,"orders":1}],"sell":[{"quantity":350,"price":23.45,"orders":1},{"quantity":350,"price":23.5,"orders":1},{"quantity":350,"price":23.7,"orders":1},{"quantity":350,"price":24.0,"orders":1},{"quantity":350,"price":24.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":22.15,"volume":121450,"average_price":25.45,"oi":75950.0,"net_change":-2.4,"total_buy_quantity":75600.0,"total_sell_quantity":52150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1758016647234","oi_day_high":79450.0,"oi_day_low":71750.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":2.45,"high":3.7,"low":2.3,"close":3.5},"depth":{"buy":[{"quantity":45000,"price":3.5,"orders":8},{"quantity":31500,"price":3.45,"orders":11},{"quantity":56250,"price":3.4,"orders":10},{"quantity":67500,"price":3.35,"orders":9},{"quantity":67500,"price":3.3,"orders":8}],"sell":[{"quantity":20250,"price":3.55,"orders":5},{"quantity":213750,"price":3.6,"orders":28},{"quantity":24750,"price":3.65,"orders":11},{"quantity":74250,"price":3.7,"orders":18},{"quantity":47250,"price":3.75,"orders":12}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.5,"volume":14017500,"average_price":3.19,"oi":8570250.0,"net_change":1.05,"total_buy_quantity":1914750.0,"total_sell_quantity":1356750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1758016799502","oi_day_high":9139500.0,"oi_day_low":8570250.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.45,"high":1.5,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":5400,"price":1.05,"orders":2},{"quantity":7200,"price":1.0,"orders":4},{"quantity":1800,"price":0.95,"orders":1},{"quantity":18000,"price":0.9,"orders":3},{"quantity":10800,"price":0.85,"orders":2}],"sell":[{"quantity":3600,"price":1.1,"orders":2},{"quantity":5400,"price":1.15,"orders":3},{"quantity":19800,"price":1.2,"orders":4},{"quantity":1800,"price":1.25,"orders":1},{"quantity":1800,"price":1.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.1,"volume":165600,"average_price":1.15,"oi":351000.0,"net_change":-0.5,"total_buy_quantity":532800.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1758016630264","oi_day_high":361800.0,"oi_day_low":343800.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":36.8,"high":53.2,"low":36.8,"close":43.55},"depth":{"buy":[{"quantity":1000,"price":43.65,"orders":1},{"quantity":1000,"price":43.6,"orders":1},{"quantity":1000,"price":43.5,"orders":1},{"quantity":4000,"price":41.2,"orders":1},{"quantity":5000,"price":40.05,"orders":1}],"sell":[{"quantity":1000,"price":44.5,"orders":1},{"quantity":1000,"price":44.9,"orders":1},{"quantity":1000,"price":45.15,"orders":1},{"quantity":2000,"price":45.5,"orders":1},{"quantity":1000,"price":45.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":43.55,"volume":201000,"average_price":46.95,"oi":367000.0,"net_change":7.4,"total_buy_quantity":107000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":66.2,"last_trade_time":"1758016344122","oi_day_high":399000.0,"oi_day_low":367000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":28.55,"high":37.35,"low":25.0,"close":30.65},"depth":{"buy":[{"quantity":450,"price":30.3,"orders":1},{"quantity":450,"price":30.25,"orders":1},{"quantity":450,"price":30.15,"orders":1},{"quantity":900,"price":30.1,"orders":2},{"quantity":450,"price":30.05,"orders":1}],"sell":[{"quantity":450,"price":30.75,"orders":1},{"quantity":450,"price":30.8,"orders":1},{"quantity":3150,"price":30.85,"orders":1},{"quantity":900,"price":30.9,"orders":2},{"quantity":450,"price":30.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":30.65,"volume":1662300,"average_price":31.44,"oi":605700.0,"net_change":2.1,"total_buy_quantity":58500.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.5,"last_trade_time":"1758016799444","oi_day_high":742050.0,"oi_day_low":579150.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":88.6,"high":88.6,"low":78.3,"close":78.45},"depth":{"buy":[{"quantity":300,"price":78.05,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":900,"price":73.5,"orders":1},{"quantity":1200,"price":71.85,"orders":1},{"quantity":1500,"price":70.55,"orders":1}],"sell":[{"quantity":300,"price":80.3,"orders":1},{"quantity":300,"price":80.35,"orders":1},{"quantity":300,"price":80.85,"orders":1},{"quantity":300,"price":81.45,"orders":1},{"quantity":300,"price":81.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":78.45,"volume":10800,"average_price":82.63,"oi":78900.0,"net_change":-6.25,"total_buy_quantity":22500.0,"total_sell_quantity":36600.0,"lower_circuit_limit":17.05,"upper_circuit_limit":152.35,"last_trade_time":"1758016766629","oi_day_high":80700.0,"oi_day_low":78900.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":102566625,"price":0.05,"orders":406},{"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":132371700,"price":0.1,"orders":494},{"quantity":56393775,"price":0.15,"orders":138},{"quantity":33235875,"price":0.2,"orders":62},{"quantity":23944125,"price":0.25,"orders":37},{"quantity":18369075,"price":0.3,"orders":22}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.05,"volume":36809625,"average_price":0.07,"oi":3.60019575E8,"net_change":-0.05,"total_buy_quantity":1.02566625E8,"total_sell_quantity":2.953347E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758016770004","oi_day_high":3.60019575E8,"oi_day_low":3.54444525E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":7.7,"high":8.35,"low":7.7,"close":8.3},"depth":{"buy":[{"quantity":4875,"price":8.15,"orders":1},{"quantity":4875,"price":8.1,"orders":1},{"quantity":4875,"price":8.0,"orders":1},{"quantity":24375,"price":7.9,"orders":2},{"quantity":24375,"price":7.65,"orders":1}],"sell":[{"quantity":4875,"price":8.35,"orders":1},{"quantity":24375,"price":8.4,"orders":2},{"quantity":4875,"price":8.45,"orders":1},{"quantity":9750,"price":8.5,"orders":2},{"quantity":9750,"price":8.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":8.3,"volume":78000,"average_price":8.11,"oi":404625.0,"net_change":0.9,"total_buy_quantity":487500.0,"total_sell_quantity":658125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1758016559985","oi_day_high":433875.0,"oi_day_low":404625.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.3,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":1012500,"price":0.25,"orders":31},{"quantity":2004750,"price":0.2,"orders":24},{"quantity":1572750,"price":0.15,"orders":14},{"quantity":1377000,"price":0.1,"orders":14},{"quantity":553500,"price":0.05,"orders":8}],"sell":[{"quantity":108000,"price":0.3,"orders":7},{"quantity":283500,"price":0.35,"orders":13},{"quantity":398250,"price":0.4,"orders":14},{"quantity":27000,"price":0.45,"orders":2},{"quantity":128250,"price":0.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.3,"volume":2970000,"average_price":0.3,"oi":6534000.0,"net_change":-0.05,"total_buy_quantity":6520500.0,"total_sell_quantity":1768500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758016797887","oi_day_high":6736500.0,"oi_day_low":6243750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":5.95,"high":8.8,"low":5.7,"close":8.1},"depth":{"buy":[{"quantity":6000,"price":8.05,"orders":4},{"quantity":12000,"price":8.0,"orders":8},{"quantity":12000,"price":7.95,"orders":6},{"quantity":6000,"price":7.9,"orders":4},{"quantity":1500,"price":7.85,"orders":1}],"sell":[{"quantity":16500,"price":8.2,"orders":8},{"quantity":7500,"price":8.25,"orders":5},{"quantity":9000,"price":8.3,"orders":6},{"quantity":6000,"price":8.35,"orders":4},{"quantity":21000,"price":8.4,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":8.1,"volume":5743500,"average_price":7.76,"oi":3969000.0,"net_change":2.45,"total_buy_quantity":496500.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1758016798431","oi_day_high":4753500.0,"oi_day_low":3969000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":13750,"price":0.85,"orders":5},{"quantity":16500,"price":0.8,"orders":6},{"quantity":8250,"price":0.75,"orders":3},{"quantity":11000,"price":0.7,"orders":4},{"quantity":13750,"price":0.65,"orders":4}],"sell":[{"quantity":22000,"price":0.95,"orders":8},{"quantity":19250,"price":1.0,"orders":7},{"quantity":11000,"price":1.05,"orders":3},{"quantity":8250,"price":1.1,"orders":3},{"quantity":13750,"price":1.15,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":0.9,"volume":346500,"average_price":1.0,"oi":437250.0,"net_change":-0.35,"total_buy_quantity":599500.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758016744309","oi_day_high":503250.0,"oi_day_low":426250.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":114.25,"high":124.7,"low":107.9,"close":124.7},"depth":{"buy":[{"quantity":200,"price":123.05,"orders":1},{"quantity":200,"price":123.0,"orders":1},{"quantity":200,"price":122.5,"orders":1},{"quantity":200,"price":122.35,"orders":1},{"quantity":200,"price":119.6,"orders":1}],"sell":[{"quantity":200,"price":128.6,"orders":1},{"quantity":200,"price":128.65,"orders":1},{"quantity":200,"price":130.9,"orders":1},{"quantity":200,"price":131.0,"orders":1},{"quantity":800,"price":136.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":124.7,"volume":7200,"average_price":113.48,"oi":47800.0,"net_change":0.95,"total_buy_quantity":31000.0,"total_sell_quantity":22400.0,"lower_circuit_limit":13.9,"upper_circuit_limit":233.6,"last_trade_time":"1758016616626","oi_day_high":47800.0,"oi_day_low":47600.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":30.2,"high":32.8,"low":30.2,"close":31.95},"depth":{"buy":[{"quantity":1275,"price":31.65,"orders":1},{"quantity":1275,"price":31.6,"orders":1},{"quantity":1275,"price":31.55,"orders":1},{"quantity":1275,"price":31.45,"orders":1},{"quantity":1275,"price":31.4,"orders":1}],"sell":[{"quantity":1275,"price":31.95,"orders":1},{"quantity":1275,"price":32.0,"orders":1},{"quantity":1275,"price":32.05,"orders":1},{"quantity":1275,"price":32.1,"orders":1},{"quantity":2550,"price":32.2,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":31.95,"volume":107100,"average_price":31.68,"oi":943500.0,"net_change":1.65,"total_buy_quantity":146625.0,"total_sell_quantity":218025.0,"lower_circuit_limit":7.5,"upper_circuit_limit":53.1,"last_trade_time":"1758016682341","oi_day_high":953700.0,"oi_day_low":943500.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":5.5,"high":6.65,"low":4.65,"close":5.25},"depth":{"buy":[{"quantity":3400,"price":5.25,"orders":2},{"quantity":5100,"price":5.2,"orders":3},{"quantity":3400,"price":5.15,"orders":2},{"quantity":3400,"price":5.1,"orders":2},{"quantity":3400,"price":5.05,"orders":2}],"sell":[{"quantity":3400,"price":5.4,"orders":2},{"quantity":1700,"price":5.45,"orders":1},{"quantity":1700,"price":5.5,"orders":1},{"quantity":1700,"price":5.55,"orders":1},{"quantity":1700,"price":5.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":5.25,"volume":464100,"average_price":5.63,"oi":513400.0,"net_change":-1.3,"total_buy_quantity":372300.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1758016799000","oi_day_high":523600.0,"oi_day_low":391000.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":30.8,"high":32.0,"low":28.5,"close":32.0},"depth":{"buy":[{"quantity":875,"price":31.35,"orders":1},{"quantity":875,"price":30.1,"orders":1},{"quantity":2625,"price":28.95,"orders":1},{"quantity":1750,"price":28.0,"orders":2},{"quantity":4375,"price":27.75,"orders":1}],"sell":[{"quantity":875,"price":31.95,"orders":1},{"quantity":875,"price":32.0,"orders":1},{"quantity":875,"price":32.2,"orders":1},{"quantity":2625,"price":32.4,"orders":1},{"quantity":875,"price":32.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":32.0,"volume":70000,"average_price":30.72,"oi":276500.0,"net_change":1.45,"total_buy_quantity":84000.0,"total_sell_quantity":100625.0,"lower_circuit_limit":4.05,"upper_circuit_limit":57.05,"last_trade_time":"1758016641910","oi_day_high":279125.0,"oi_day_low":276500.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":17.25,"high":17.25,"low":16.7,"close":16.7},"depth":{"buy":[{"quantity":3272,"price":16.85,"orders":1},{"quantity":3272,"price":16.75,"orders":1},{"quantity":9816,"price":16.7,"orders":1},{"quantity":6544,"price":16.5,"orders":1},{"quantity":22904,"price":16.2,"orders":2}],"sell":[{"quantity":3272,"price":17.7,"orders":1},{"quantity":3272,"price":17.85,"orders":1},{"quantity":32720,"price":17.9,"orders":1},{"quantity":22904,"price":18.0,"orders":2},{"quantity":3272,"price":18.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":16.7,"volume":6544,"average_price":16.97,"oi":170144.0,"net_change":-0.75,"total_buy_quantity":265032.0,"total_sell_quantity":271576.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1757996043291","oi_day_high":170144.0,"oi_day_low":170144.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":53.75,"high":96.75,"low":53.75,"close":89.3},"depth":{"buy":[{"quantity":400,"price":89.2,"orders":1},{"quantity":400,"price":89.15,"orders":1},{"quantity":800,"price":88.95,"orders":2},{"quantity":400,"price":88.85,"orders":1},{"quantity":800,"price":88.7,"orders":1}],"sell":[{"quantity":400,"price":90.1,"orders":1},{"quantity":400,"price":90.15,"orders":1},{"quantity":800,"price":90.4,"orders":2},{"quantity":400,"price":93.0,"orders":1},{"quantity":1600,"price":96.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":89.3,"volume":369200,"average_price":74.12,"oi":178000.0,"net_change":38.45,"total_buy_quantity":58400.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.65,"last_trade_time":"1758016773822","oi_day_high":255600.0,"oi_day_low":177600.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":313.6,"high":313.6,"low":313.6,"close":313.6},"depth":{"buy":[{"quantity":275,"price":344.85,"orders":1},{"quantity":275,"price":337.7,"orders":1},{"quantity":1100,"price":337.65,"orders":1},{"quantity":1100,"price":337.5,"orders":1},{"quantity":550,"price":331.0,"orders":1}],"sell":[{"quantity":275,"price":351.5,"orders":1},{"quantity":275,"price":357.25,"orders":1},{"quantity":1100,"price":357.3,"orders":1},{"quantity":1100,"price":359.8,"orders":1},{"quantity":1100,"price":361.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":313.6,"volume":275,"average_price":313.6,"oi":22550.0,"net_change":26.3,"total_buy_quantity":19525.0,"total_sell_quantity":20075.0,"lower_circuit_limit":130.6,"upper_circuit_limit":444.0,"last_trade_time":"1757998631476","oi_day_high":22550.0,"oi_day_low":22550.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":16.2,"high":16.9,"low":12.75,"close":15.25},"depth":{"buy":[{"quantity":1250,"price":14.2,"orders":1},{"quantity":6250,"price":14.1,"orders":1},{"quantity":1250,"price":12.6,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":22500,"price":12.05,"orders":2}],"sell":[{"quantity":1250,"price":14.85,"orders":1},{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":15.0,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":3750,"price":17.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":15.25,"volume":205000,"average_price":14.92,"oi":376250.0,"net_change":-0.75,"total_buy_quantity":231250.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1758016795292","oi_day_high":392500.0,"oi_day_low":361250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":40.0,"high":44.05,"low":31.45,"close":39.4},"depth":{"buy":[{"quantity":1600,"price":39.5,"orders":2},{"quantity":800,"price":39.3,"orders":1},{"quantity":800,"price":39.25,"orders":1},{"quantity":800,"price":39.05,"orders":1},{"quantity":800,"price":39.0,"orders":1}],"sell":[{"quantity":800,"price":39.65,"orders":1},{"quantity":800,"price":39.7,"orders":1},{"quantity":800,"price":39.75,"orders":1},{"quantity":1600,"price":39.8,"orders":2},{"quantity":800,"price":39.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":39.4,"volume":516000,"average_price":35.79,"oi":1521600.0,"net_change":0.6,"total_buy_quantity":95200.0,"total_sell_quantity":102400.0,"lower_circuit_limit":8.35,"upper_circuit_limit":69.25,"last_trade_time":"1758016792244","oi_day_high":1546400.0,"oi_day_low":1521600.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.2,"high":2.8,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":1000,"price":2.3,"orders":2},{"quantity":1500,"price":2.25,"orders":3},{"quantity":1000,"price":2.2,"orders":2},{"quantity":3500,"price":2.15,"orders":2},{"quantity":5500,"price":2.1,"orders":3}],"sell":[{"quantity":500,"price":2.4,"orders":1},{"quantity":4000,"price":2.45,"orders":3},{"quantity":4500,"price":2.5,"orders":2},{"quantity":1000,"price":2.55,"orders":2},{"quantity":1000,"price":2.6,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.4,"volume":55500,"average_price":2.28,"oi":135000.0,"net_change":0.35,"total_buy_quantity":165500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1758016635523","oi_day_high":137000.0,"oi_day_low":132500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":66.95,"high":67.05,"low":35.75,"close":36.05},"depth":{"buy":[{"quantity":250,"price":36.5,"orders":2},{"quantity":125,"price":36.0,"orders":1},{"quantity":1250,"price":35.65,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":125,"price":35.05,"orders":1}],"sell":[{"quantity":125,"price":37.05,"orders":1},{"quantity":125,"price":37.1,"orders":1},{"quantity":125,"price":37.35,"orders":1},{"quantity":250,"price":37.4,"orders":1},{"quantity":125,"price":37.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":36.05,"volume":76875,"average_price":46.97,"oi":49500.0,"net_change":-31.3,"total_buy_quantity":27250.0,"total_sell_quantity":27875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.65,"last_trade_time":"1758016788877","oi_day_high":51125.0,"oi_day_low":46625.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.45,"high":6.05,"low":5.25,"close":5.85},"depth":{"buy":[{"quantity":20000,"price":5.8,"orders":4},{"quantity":15000,"price":5.75,"orders":3},{"quantity":5000,"price":5.7,"orders":1},{"quantity":100000,"price":5.65,"orders":4},{"quantity":20000,"price":5.6,"orders":2}],"sell":[{"quantity":45000,"price":5.9,"orders":2},{"quantity":75000,"price":5.95,"orders":5},{"quantity":120000,"price":6.0,"orders":5},{"quantity":10000,"price":6.05,"orders":1},{"quantity":100000,"price":6.1,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":5.85,"volume":2845000,"average_price":5.63,"oi":4665000.0,"net_change":0.85,"total_buy_quantity":1070000.0,"total_sell_quantity":820000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1758016798194","oi_day_high":4815000.0,"oi_day_low":4635000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":6.75,"high":6.95,"low":3.9,"close":3.8},"depth":{"buy":[{"quantity":1200,"price":3.8,"orders":3},{"quantity":1200,"price":3.75,"orders":3},{"quantity":800,"price":3.7,"orders":2},{"quantity":800,"price":3.65,"orders":2},{"quantity":800,"price":3.6,"orders":2}],"sell":[{"quantity":400,"price":3.9,"orders":1},{"quantity":1600,"price":3.95,"orders":4},{"quantity":2000,"price":4.0,"orders":4},{"quantity":2000,"price":4.05,"orders":4},{"quantity":1200,"price":4.1,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":3.8,"volume":199600,"average_price":5.15,"oi":208400.0,"net_change":-2.85,"total_buy_quantity":80800.0,"total_sell_quantity":118400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1758016776239","oi_day_high":210400.0,"oi_day_low":192800.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":91.65,"high":91.65,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":400,"price":77.45,"orders":1},{"quantity":1600,"price":76.45,"orders":1},{"quantity":1200,"price":76.4,"orders":1},{"quantity":1600,"price":72.45,"orders":1},{"quantity":4000,"price":71.7,"orders":1}],"sell":[{"quantity":1200,"price":86.05,"orders":1},{"quantity":1200,"price":86.1,"orders":1},{"quantity":1600,"price":87.4,"orders":1},{"quantity":4000,"price":88.65,"orders":1},{"quantity":1200,"price":122.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+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":35600.0,"total_sell_quantity":13600.0,"lower_circuit_limit":24.0,"upper_circuit_limit":157.0,"last_trade_time":"1757576683000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":14.9,"high":16.2,"low":14.0,"close":15.65},"depth":{"buy":[{"quantity":1600,"price":15.6,"orders":1},{"quantity":1600,"price":15.55,"orders":1},{"quantity":1600,"price":15.5,"orders":1},{"quantity":1600,"price":15.35,"orders":1},{"quantity":1600,"price":15.3,"orders":1}],"sell":[{"quantity":4800,"price":15.7,"orders":2},{"quantity":1600,"price":15.85,"orders":1},{"quantity":1600,"price":15.9,"orders":1},{"quantity":1600,"price":15.95,"orders":1},{"quantity":1600,"price":16.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":15.65,"volume":422400,"average_price":15.42,"oi":1060800.0,"net_change":0.55,"total_buy_quantity":267200.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1758016685628","oi_day_high":1121600.0,"oi_day_low":1060800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":5.15,"high":7.0,"low":4.4,"close":6.75},"depth":{"buy":[{"quantity":12900,"price":6.7,"orders":2},{"quantity":6450,"price":6.6,"orders":1},{"quantity":12900,"price":6.5,"orders":2},{"quantity":6450,"price":6.4,"orders":1},{"quantity":6450,"price":6.35,"orders":1}],"sell":[{"quantity":19350,"price":7.0,"orders":3},{"quantity":6450,"price":7.1,"orders":1},{"quantity":12900,"price":7.3,"orders":2},{"quantity":6450,"price":7.4,"orders":1},{"quantity":19350,"price":7.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":6.75,"volume":664350,"average_price":5.79,"oi":2528400.0,"net_change":1.8,"total_buy_quantity":187050.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1758016729117","oi_day_high":3025050.0,"oi_day_low":2528400.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":2.25,"high":2.25,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":5400,"price":1.7,"orders":3},{"quantity":5400,"price":1.65,"orders":3},{"quantity":18000,"price":1.6,"orders":5},{"quantity":16200,"price":1.55,"orders":2},{"quantity":18000,"price":1.5,"orders":3}],"sell":[{"quantity":1800,"price":1.8,"orders":1},{"quantity":7200,"price":1.85,"orders":4},{"quantity":3600,"price":1.9,"orders":2},{"quantity":10800,"price":1.95,"orders":3},{"quantity":16200,"price":2.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":1.75,"volume":397800,"average_price":1.87,"oi":1393200.0,"net_change":-0.8,"total_buy_quantity":378000.0,"total_sell_quantity":352800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1758016748416","oi_day_high":1404000.0,"oi_day_low":1321200.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":26.55,"high":29.25,"low":14.7,"close":17.25},"depth":{"buy":[{"quantity":450,"price":14.4,"orders":1},{"quantity":450,"price":14.35,"orders":1},{"quantity":12150,"price":13.7,"orders":1},{"quantity":450,"price":13.0,"orders":1},{"quantity":2700,"price":11.25,"orders":2}],"sell":[{"quantity":450,"price":20.1,"orders":1},{"quantity":1350,"price":20.15,"orders":3},{"quantity":450,"price":20.2,"orders":1},{"quantity":8100,"price":20.5,"orders":1},{"quantity":13500,"price":23.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":17.25,"volume":103050,"average_price":19.59,"oi":92250.0,"net_change":-10.95,"total_buy_quantity":66150.0,"total_sell_quantity":63450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.65,"last_trade_time":"1758016730819","oi_day_high":92700.0,"oi_day_low":77850.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":13.65,"high":16.35,"low":11.15,"close":11.55},"depth":{"buy":[{"quantity":125,"price":11.1,"orders":1},{"quantity":125,"price":11.05,"orders":1},{"quantity":375,"price":11.0,"orders":3},{"quantity":125,"price":10.85,"orders":1},{"quantity":125,"price":10.75,"orders":1}],"sell":[{"quantity":125,"price":11.45,"orders":1},{"quantity":125,"price":11.8,"orders":1},{"quantity":125,"price":11.85,"orders":1},{"quantity":125,"price":11.95,"orders":1},{"quantity":250,"price":12.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":11.55,"volume":67000,"average_price":13.38,"oi":145875.0,"net_change":-3.25,"total_buy_quantity":51625.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.6,"last_trade_time":"1758016734877","oi_day_high":145875.0,"oi_day_low":142375.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":41.25,"high":59.9,"low":41.25,"close":48.1},"depth":{"buy":[{"quantity":125,"price":48.7,"orders":1},{"quantity":500,"price":48.1,"orders":1},{"quantity":125,"price":47.8,"orders":1},{"quantity":625,"price":45.9,"orders":2},{"quantity":125,"price":42.0,"orders":1}],"sell":[{"quantity":750,"price":54.0,"orders":1},{"quantity":250,"price":54.6,"orders":1},{"quantity":250,"price":54.8,"orders":2},{"quantity":250,"price":57.2,"orders":1},{"quantity":125,"price":58.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":48.1,"volume":35750,"average_price":51.88,"oi":35000.0,"net_change":-2.55,"total_buy_quantity":19375.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.1,"last_trade_time":"1758016792819","oi_day_high":40625.0,"oi_day_low":32875.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":38.0,"high":44.25,"low":35.55,"close":42.9},"depth":{"buy":[{"quantity":1375,"price":42.8,"orders":1},{"quantity":2750,"price":42.75,"orders":2},{"quantity":6875,"price":41.95,"orders":2},{"quantity":5500,"price":41.65,"orders":1},{"quantity":4125,"price":41.15,"orders":1}],"sell":[{"quantity":1375,"price":43.4,"orders":1},{"quantity":1375,"price":43.45,"orders":1},{"quantity":1375,"price":43.5,"orders":1},{"quantity":4125,"price":43.6,"orders":2},{"quantity":1375,"price":43.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":42.9,"volume":96250,"average_price":40.01,"oi":250250.0,"net_change":6.9,"total_buy_quantity":156750.0,"total_sell_quantity":189750.0,"lower_circuit_limit":8.6,"upper_circuit_limit":63.4,"last_trade_time":"1758016709328","oi_day_high":286000.0,"oi_day_low":250250.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":20.75,"high":29.95,"low":19.0,"close":21.35},"depth":{"buy":[{"quantity":525,"price":21.6,"orders":1},{"quantity":525,"price":21.55,"orders":1},{"quantity":525,"price":21.25,"orders":1},{"quantity":525,"price":21.2,"orders":1},{"quantity":525,"price":21.15,"orders":1}],"sell":[{"quantity":1050,"price":21.9,"orders":2},{"quantity":525,"price":21.95,"orders":1},{"quantity":525,"price":22.0,"orders":1},{"quantity":525,"price":22.05,"orders":1},{"quantity":525,"price":22.1,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":21.35,"volume":664125,"average_price":25.58,"oi":301875.0,"net_change":3.4,"total_buy_quantity":93975.0,"total_sell_quantity":95025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1758016788750","oi_day_high":308175.0,"oi_day_low":268800.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":110.0,"high":126.2,"low":109.4,"close":126.2},"depth":{"buy":[{"quantity":700,"price":118.45,"orders":2},{"quantity":350,"price":118.4,"orders":1},{"quantity":350,"price":118.05,"orders":1},{"quantity":350,"price":117.65,"orders":1},{"quantity":700,"price":116.5,"orders":1}],"sell":[{"quantity":350,"price":122.55,"orders":1},{"quantity":350,"price":122.6,"orders":1},{"quantity":350,"price":125.55,"orders":1},{"quantity":700,"price":126.0,"orders":1},{"quantity":2100,"price":126.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":126.2,"volume":10150,"average_price":115.29,"oi":33600.0,"net_change":23.3,"total_buy_quantity":46900.0,"total_sell_quantity":35700.0,"lower_circuit_limit":16.55,"upper_circuit_limit":189.25,"last_trade_time":"1758014065359","oi_day_high":35700.0,"oi_day_low":33600.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":131.9,"high":147.1,"low":131.9,"close":147.1},"depth":{"buy":[{"quantity":500,"price":145.85,"orders":1},{"quantity":500,"price":145.8,"orders":1},{"quantity":500,"price":145.45,"orders":1},{"quantity":500,"price":145.25,"orders":1},{"quantity":1000,"price":143.25,"orders":1}],"sell":[{"quantity":500,"price":148.55,"orders":1},{"quantity":500,"price":148.6,"orders":1},{"quantity":500,"price":148.85,"orders":1},{"quantity":500,"price":149.3,"orders":1},{"quantity":500,"price":150.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":147.1,"volume":1500,"average_price":142.03,"oi":83500.0,"net_change":37.95,"total_buy_quantity":40000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":55.8,"upper_circuit_limit":192.5,"last_trade_time":"1758016305765","oi_day_high":84000.0,"oi_day_low":83500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":150.0,"high":150.0,"low":150.0,"close":150.0},"depth":{"buy":[{"quantity":750,"price":142.85,"orders":2},{"quantity":1125,"price":142.8,"orders":3},{"quantity":750,"price":142.75,"orders":1},{"quantity":1125,"price":140.85,"orders":1},{"quantity":1125,"price":138.45,"orders":1}],"sell":[{"quantity":375,"price":153.7,"orders":1},{"quantity":375,"price":153.75,"orders":1},{"quantity":375,"price":153.8,"orders":1},{"quantity":1500,"price":156.75,"orders":1},{"quantity":1875,"price":157.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":150.0,"volume":375,"average_price":150.0,"oi":43125.0,"net_change":-23.0,"total_buy_quantity":30750.0,"total_sell_quantity":31125.0,"lower_circuit_limit":62.3,"upper_circuit_limit":283.7,"last_trade_time":"1758010075187","oi_day_high":43125.0,"oi_day_low":43125.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":2.15,"high":4.2,"low":1.9,"close":3.15},"depth":{"buy":[{"quantity":3000,"price":3.05,"orders":3},{"quantity":2000,"price":3.0,"orders":2},{"quantity":2000,"price":2.95,"orders":2},{"quantity":2000,"price":2.9,"orders":2},{"quantity":2000,"price":2.85,"orders":2}],"sell":[{"quantity":1000,"price":3.2,"orders":1},{"quantity":2000,"price":3.25,"orders":2},{"quantity":2000,"price":3.3,"orders":2},{"quantity":2000,"price":3.35,"orders":2},{"quantity":2000,"price":3.4,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":3.15,"volume":270000,"average_price":3.4,"oi":214000.0,"net_change":1.0,"total_buy_quantity":392000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1758016749328","oi_day_high":219000.0,"oi_day_low":189000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":520.0,"high":520.0,"low":235.1,"close":256.8},"depth":{"buy":[{"quantity":15,"price":235.0,"orders":1},{"quantity":15,"price":225.1,"orders":1},{"quantity":15,"price":200.05,"orders":1},{"quantity":15,"price":200.0,"orders":1},{"quantity":405,"price":180.55,"orders":1}],"sell":[{"quantity":15,"price":307.0,"orders":1},{"quantity":15,"price":316.3,"orders":1},{"quantity":15,"price":318.75,"orders":1},{"quantity":15,"price":360.0,"orders":1},{"quantity":15,"price":379.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":256.8,"volume":10440,"average_price":310.34,"oi":3810.0,"net_change":-410.2,"total_buy_quantity":4575.0,"total_sell_quantity":930.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1537.05,"last_trade_time":"1758016740269","oi_day_high":4140.0,"oi_day_low":2235.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":24.1,"high":27.5,"low":13.5,"close":15.4},"depth":{"buy":[{"quantity":2400,"price":15.2,"orders":3},{"quantity":1600,"price":15.0,"orders":2},{"quantity":3200,"price":14.25,"orders":1},{"quantity":8800,"price":14.0,"orders":3},{"quantity":800,"price":13.7,"orders":1}],"sell":[{"quantity":4000,"price":15.5,"orders":2},{"quantity":800,"price":15.6,"orders":1},{"quantity":800,"price":15.75,"orders":1},{"quantity":800,"price":16.25,"orders":1},{"quantity":800,"price":16.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":15.4,"volume":375200,"average_price":16.7,"oi":265600.0,"net_change":-8.7,"total_buy_quantity":108800.0,"total_sell_quantity":137600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1758016797248","oi_day_high":286400.0,"oi_day_low":238400.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":4.5,"high":7.75,"low":4.4,"close":7.3},"depth":{"buy":[{"quantity":6975,"price":7.15,"orders":1},{"quantity":13950,"price":7.1,"orders":1},{"quantity":27900,"price":7.0,"orders":1},{"quantity":34875,"price":6.8,"orders":1},{"quantity":27900,"price":6.75,"orders":1}],"sell":[{"quantity":20925,"price":7.3,"orders":3},{"quantity":6975,"price":7.35,"orders":1},{"quantity":20925,"price":7.4,"orders":2},{"quantity":6975,"price":7.45,"orders":1},{"quantity":34875,"price":7.5,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":7.3,"volume":1374075,"average_price":6.12,"oi":683550.0,"net_change":2.9,"total_buy_quantity":509175.0,"total_sell_quantity":564975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1758016216177","oi_day_high":878850.0,"oi_day_low":683550.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":32.0,"high":32.65,"low":25.1,"close":29.0},"depth":{"buy":[{"quantity":725,"price":28.65,"orders":1},{"quantity":725,"price":28.6,"orders":1},{"quantity":4350,"price":28.55,"orders":4},{"quantity":725,"price":28.5,"orders":1},{"quantity":725,"price":28.3,"orders":1}],"sell":[{"quantity":725,"price":29.3,"orders":1},{"quantity":725,"price":29.35,"orders":1},{"quantity":725,"price":29.4,"orders":1},{"quantity":1450,"price":29.45,"orders":2},{"quantity":725,"price":29.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":29.0,"volume":1635600,"average_price":28.09,"oi":1181750.0,"net_change":-2.5,"total_buy_quantity":172550.0,"total_sell_quantity":312475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.85,"last_trade_time":"1758016798988","oi_day_high":1237575.0,"oi_day_low":1104175.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":13.0,"high":17.2,"low":12.15,"close":17.0},"depth":{"buy":[{"quantity":1100,"price":14.65,"orders":1},{"quantity":1100,"price":14.55,"orders":1},{"quantity":1100,"price":13.5,"orders":1},{"quantity":3300,"price":12.7,"orders":1},{"quantity":5500,"price":12.6,"orders":2}],"sell":[{"quantity":2200,"price":16.3,"orders":2},{"quantity":2200,"price":16.35,"orders":2},{"quantity":2200,"price":16.45,"orders":2},{"quantity":11000,"price":18.0,"orders":1},{"quantity":3300,"price":18.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":17.0,"volume":478500,"average_price":14.64,"oi":645700.0,"net_change":3.55,"total_buy_quantity":255200.0,"total_sell_quantity":102300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1758016795293","oi_day_high":649000.0,"oi_day_low":606100.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":3.75,"high":5.65,"low":3.2,"close":3.85},"depth":{"buy":[{"quantity":1100,"price":3.8,"orders":2},{"quantity":1100,"price":3.75,"orders":2},{"quantity":1650,"price":3.7,"orders":3},{"quantity":1100,"price":3.65,"orders":2},{"quantity":3300,"price":3.6,"orders":3}],"sell":[{"quantity":1650,"price":4.0,"orders":3},{"quantity":2750,"price":4.05,"orders":5},{"quantity":1100,"price":4.1,"orders":2},{"quantity":3300,"price":4.15,"orders":3},{"quantity":6050,"price":4.2,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":3.85,"volume":158950,"average_price":4.46,"oi":213400.0,"net_change":0.45,"total_buy_quantity":165550.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1758016720858","oi_day_high":236500.0,"oi_day_low":211750.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":140.0,"high":157.8,"low":100.3,"close":112.9},"depth":{"buy":[{"quantity":400,"price":112.0,"orders":4},{"quantity":100,"price":111.25,"orders":1},{"quantity":100,"price":111.2,"orders":1},{"quantity":100,"price":111.15,"orders":1},{"quantity":100,"price":111.1,"orders":1}],"sell":[{"quantity":600,"price":112.9,"orders":1},{"quantity":100,"price":113.0,"orders":1},{"quantity":100,"price":113.65,"orders":1},{"quantity":100,"price":113.7,"orders":1},{"quantity":100,"price":113.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":112.9,"volume":709100,"average_price":122.34,"oi":131500.0,"net_change":13.6,"total_buy_quantity":18000.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.95,"last_trade_time":"1758016795354","oi_day_high":165700.0,"oi_day_low":131500.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":254.55,"high":266.2,"low":245.5,"close":266.2},"depth":{"buy":[{"quantity":200,"price":257.5,"orders":1},{"quantity":400,"price":257.45,"orders":2},{"quantity":200,"price":256.65,"orders":1},{"quantity":200,"price":254.5,"orders":1},{"quantity":400,"price":253.95,"orders":1}],"sell":[{"quantity":200,"price":266.0,"orders":1},{"quantity":400,"price":266.05,"orders":2},{"quantity":200,"price":267.85,"orders":1},{"quantity":200,"price":270.0,"orders":1},{"quantity":400,"price":276.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":266.2,"volume":2200,"average_price":258.82,"oi":20400.0,"net_change":42.0,"total_buy_quantity":19400.0,"total_sell_quantity":16000.0,"lower_circuit_limit":44.65,"upper_circuit_limit":403.75,"last_trade_time":"1758016708612","oi_day_high":20800.0,"oi_day_low":20400.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":23.5,"high":32.25,"low":23.5,"close":28.35},"depth":{"buy":[{"quantity":1450,"price":28.35,"orders":1},{"quantity":1450,"price":28.3,"orders":1},{"quantity":1450,"price":28.25,"orders":1},{"quantity":1450,"price":28.15,"orders":1},{"quantity":5800,"price":28.05,"orders":1}],"sell":[{"quantity":1450,"price":28.65,"orders":1},{"quantity":2900,"price":28.7,"orders":2},{"quantity":11600,"price":28.95,"orders":1},{"quantity":11600,"price":29.1,"orders":1},{"quantity":7250,"price":29.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":28.35,"volume":95700,"average_price":28.81,"oi":648150.0,"net_change":7.35,"total_buy_quantity":198650.0,"total_sell_quantity":171100.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1758016513442","oi_day_high":649600.0,"oi_day_low":648150.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":5.75,"high":6.4,"low":4.1,"close":4.25},"depth":{"buy":[{"quantity":375,"price":4.25,"orders":1},{"quantity":750,"price":4.2,"orders":2},{"quantity":1125,"price":4.0,"orders":2},{"quantity":3000,"price":3.9,"orders":1},{"quantity":10125,"price":3.6,"orders":1}],"sell":[{"quantity":375,"price":4.65,"orders":1},{"quantity":750,"price":4.7,"orders":2},{"quantity":375,"price":4.75,"orders":1},{"quantity":375,"price":4.8,"orders":1},{"quantity":375,"price":4.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":4.25,"volume":22500,"average_price":5.32,"oi":238875.0,"net_change":0.45,"total_buy_quantity":90000.0,"total_sell_quantity":94875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1758016651058","oi_day_high":238875.0,"oi_day_low":237000.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":477.5,"high":692.95,"low":467.15,"close":498.1},"depth":{"buy":[{"quantity":25,"price":504.05,"orders":1},{"quantity":50,"price":504.0,"orders":1},{"quantity":25,"price":495.1,"orders":1},{"quantity":25,"price":495.05,"orders":1},{"quantity":25,"price":495.0,"orders":1}],"sell":[{"quantity":25,"price":514.5,"orders":1},{"quantity":50,"price":514.55,"orders":1},{"quantity":25,"price":515.0,"orders":1},{"quantity":25,"price":527.5,"orders":1},{"quantity":25,"price":527.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":498.1,"volume":27850,"average_price":567.74,"oi":5000.0,"net_change":112.5,"total_buy_quantity":5300.0,"total_sell_quantity":3400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":875.9,"last_trade_time":"1758016770017","oi_day_high":6675.0,"oi_day_low":1750.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":8.1,"high":10.55,"low":6.7,"close":6.75},"depth":{"buy":[{"quantity":375,"price":6.55,"orders":3},{"quantity":250,"price":6.5,"orders":1},{"quantity":125,"price":6.2,"orders":1},{"quantity":125,"price":6.05,"orders":1},{"quantity":125,"price":5.85,"orders":1}],"sell":[{"quantity":250,"price":6.75,"orders":2},{"quantity":125,"price":6.85,"orders":1},{"quantity":625,"price":6.9,"orders":5},{"quantity":375,"price":6.95,"orders":2},{"quantity":375,"price":7.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":6.75,"volume":37875,"average_price":7.78,"oi":41250.0,"net_change":-2.3,"total_buy_quantity":46000.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1758016767833","oi_day_high":41250.0,"oi_day_low":35125.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":52500,"price":0.7,"orders":4},{"quantity":22500,"price":0.65,"orders":4},{"quantity":15000,"price":0.6,"orders":3},{"quantity":22500,"price":0.55,"orders":3},{"quantity":11250,"price":0.5,"orders":3}],"sell":[{"quantity":15000,"price":0.8,"orders":4},{"quantity":11250,"price":0.85,"orders":3},{"quantity":11250,"price":0.9,"orders":2},{"quantity":15000,"price":0.95,"orders":3},{"quantity":15000,"price":1.0,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":0.7,"volume":787500,"average_price":0.72,"oi":2085000.0,"net_change":-0.1,"total_buy_quantity":720000.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1758016509132","oi_day_high":2190000.0,"oi_day_low":2077500.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":36.75,"high":40.7,"low":28.9,"close":29.0},"depth":{"buy":[{"quantity":75,"price":28.7,"orders":1},{"quantity":75,"price":28.65,"orders":1},{"quantity":75,"price":28.55,"orders":1},{"quantity":75,"price":28.45,"orders":1},{"quantity":150,"price":28.4,"orders":2}],"sell":[{"quantity":75,"price":29.3,"orders":1},{"quantity":75,"price":29.35,"orders":1},{"quantity":75,"price":29.4,"orders":1},{"quantity":75,"price":29.55,"orders":1},{"quantity":75,"price":29.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":29.0,"volume":91275,"average_price":34.05,"oi":86850.0,"net_change":-12.45,"total_buy_quantity":19275.0,"total_sell_quantity":6225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.4,"last_trade_time":"1758016782120","oi_day_high":94425.0,"oi_day_low":86325.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":2.65,"high":2.85,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":21750,"price":1.65,"orders":5},{"quantity":38250,"price":1.6,"orders":8},{"quantity":33750,"price":1.55,"orders":7},{"quantity":39000,"price":1.5,"orders":12},{"quantity":39000,"price":1.45,"orders":5}],"sell":[{"quantity":22500,"price":1.7,"orders":13},{"quantity":27000,"price":1.75,"orders":10},{"quantity":21000,"price":1.8,"orders":8},{"quantity":25500,"price":1.85,"orders":11},{"quantity":21750,"price":1.9,"orders":8}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":1.7,"volume":3412500,"average_price":2.11,"oi":4603500.0,"net_change":-0.85,"total_buy_quantity":961500.0,"total_sell_quantity":969750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1758016798296","oi_day_high":4643250.0,"oi_day_low":4501500.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1944000,"price":0.1,"orders":29},{"quantity":3199500,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1417500,"price":0.15,"orders":14},{"quantity":337500,"price":0.2,"orders":5},{"quantity":216000,"price":0.25,"orders":3},{"quantity":229500,"price":0.3,"orders":3},{"quantity":175500,"price":0.35,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.1,"volume":1188000,"average_price":0.12,"oi":3712500.0,"net_change":-0.05,"total_buy_quantity":5143500.0,"total_sell_quantity":3807000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758016791348","oi_day_high":3780000.0,"oi_day_low":3672000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":62.95,"high":62.95,"low":62.95,"close":62.95},"depth":{"buy":[{"quantity":900,"price":57.95,"orders":1},{"quantity":900,"price":57.45,"orders":1},{"quantity":2700,"price":57.4,"orders":1},{"quantity":3600,"price":53.65,"orders":1},{"quantity":9000,"price":51.05,"orders":1}],"sell":[{"quantity":2700,"price":63.05,"orders":2},{"quantity":900,"price":63.1,"orders":1},{"quantity":900,"price":63.2,"orders":1},{"quantity":4500,"price":64.4,"orders":1},{"quantity":6300,"price":64.55,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":62.95,"volume":0,"average_price":0.0,"oi":32400.0,"net_change":0.0,"total_buy_quantity":59400.0,"total_sell_quantity":70200.0,"lower_circuit_limit":21.65,"upper_circuit_limit":104.25,"last_trade_time":"1757927597000","oi_day_high":33300.0,"oi_day_low":32400.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":12.0,"high":13.6,"low":10.7,"close":11.3},"depth":{"buy":[{"quantity":1175,"price":11.3,"orders":1},{"quantity":10575,"price":11.25,"orders":1},{"quantity":1175,"price":11.2,"orders":1},{"quantity":3525,"price":11.15,"orders":3},{"quantity":1175,"price":11.1,"orders":1}],"sell":[{"quantity":2350,"price":11.45,"orders":2},{"quantity":11750,"price":11.5,"orders":3},{"quantity":2350,"price":11.55,"orders":2},{"quantity":1175,"price":11.6,"orders":1},{"quantity":1175,"price":11.75,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":11.3,"volume":2682525,"average_price":11.81,"oi":1432325.0,"net_change":-0.5,"total_buy_quantity":277300.0,"total_sell_quantity":398325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1758016799454","oi_day_high":1840050.0,"oi_day_low":1414700.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":140.95,"high":144.0,"low":130.0,"close":141.85},"depth":{"buy":[{"quantity":275,"price":139.7,"orders":1},{"quantity":275,"price":137.65,"orders":1},{"quantity":275,"price":137.3,"orders":1},{"quantity":275,"price":136.85,"orders":1},{"quantity":825,"price":136.65,"orders":1}],"sell":[{"quantity":275,"price":143.1,"orders":1},{"quantity":275,"price":143.45,"orders":1},{"quantity":550,"price":147.45,"orders":1},{"quantity":550,"price":148.45,"orders":1},{"quantity":825,"price":152.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":141.85,"volume":6600,"average_price":137.03,"oi":73700.0,"net_change":7.6,"total_buy_quantity":28050.0,"total_sell_quantity":20350.0,"lower_circuit_limit":14.5,"upper_circuit_limit":254.0,"last_trade_time":"1758016793266","oi_day_high":74525.0,"oi_day_low":73150.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":1.6,"high":2.05,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":20475,"price":1.3,"orders":5},{"quantity":52650,"price":1.25,"orders":5},{"quantity":93600,"price":1.2,"orders":6},{"quantity":81900,"price":1.15,"orders":5},{"quantity":73125,"price":1.1,"orders":5}],"sell":[{"quantity":8775,"price":1.35,"orders":3},{"quantity":58500,"price":1.4,"orders":6},{"quantity":102375,"price":1.45,"orders":5},{"quantity":78975,"price":1.5,"orders":5},{"quantity":93600,"price":1.55,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":1.3,"volume":646425,"average_price":1.53,"oi":941850.0,"net_change":-0.35,"total_buy_quantity":576225.0,"total_sell_quantity":912600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758016740007","oi_day_high":1029600.0,"oi_day_low":933075.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":6.95,"high":8.3,"low":5.45,"close":7.6},"depth":{"buy":[{"quantity":225,"price":7.6,"orders":1},{"quantity":225,"price":7.55,"orders":1},{"quantity":225,"price":7.5,"orders":1},{"quantity":225,"price":7.4,"orders":1},{"quantity":225,"price":7.35,"orders":1}],"sell":[{"quantity":450,"price":7.95,"orders":2},{"quantity":225,"price":8.25,"orders":1},{"quantity":450,"price":8.3,"orders":1},{"quantity":1350,"price":8.4,"orders":1},{"quantity":1350,"price":8.5,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":7.6,"volume":54000,"average_price":6.74,"oi":78750.0,"net_change":0.35,"total_buy_quantity":159300.0,"total_sell_quantity":44775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1758016762478","oi_day_high":81225.0,"oi_day_low":69300.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":13.1,"high":13.6,"low":7.5,"close":7.95},"depth":{"buy":[{"quantity":700,"price":7.75,"orders":2},{"quantity":1050,"price":7.7,"orders":3},{"quantity":1400,"price":7.65,"orders":4},{"quantity":700,"price":7.4,"orders":2},{"quantity":350,"price":7.1,"orders":1}],"sell":[{"quantity":1050,"price":8.0,"orders":3},{"quantity":700,"price":8.05,"orders":2},{"quantity":1050,"price":8.1,"orders":3},{"quantity":350,"price":8.25,"orders":1},{"quantity":700,"price":8.3,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":7.95,"volume":386400,"average_price":9.63,"oi":230300.0,"net_change":-4.55,"total_buy_quantity":597100.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1758016798578","oi_day_high":236250.0,"oi_day_low":192500.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":150.25,"high":150.25,"low":150.25,"close":150.25},"depth":{"buy":[{"quantity":225,"price":144.15,"orders":1},{"quantity":225,"price":144.05,"orders":1},{"quantity":225,"price":143.95,"orders":1},{"quantity":675,"price":133.85,"orders":1},{"quantity":900,"price":127.4,"orders":1}],"sell":[{"quantity":225,"price":148.5,"orders":1},{"quantity":225,"price":148.6,"orders":1},{"quantity":225,"price":148.7,"orders":1},{"quantity":1125,"price":152.95,"orders":1},{"quantity":675,"price":155.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":150.25,"volume":225,"average_price":150.25,"oi":4500.0,"net_change":17.85,"total_buy_quantity":16875.0,"total_sell_quantity":16875.0,"lower_circuit_limit":49.4,"upper_circuit_limit":279.0,"last_trade_time":"1758016025429","oi_day_high":4500.0,"oi_day_low":4500.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":13.85,"high":18.6,"low":11.55,"close":13.2},"depth":{"buy":[{"quantity":900,"price":12.7,"orders":3},{"quantity":900,"price":12.65,"orders":3},{"quantity":600,"price":12.6,"orders":2},{"quantity":300,"price":12.55,"orders":1},{"quantity":300,"price":12.25,"orders":1}],"sell":[{"quantity":300,"price":13.05,"orders":1},{"quantity":2100,"price":13.1,"orders":3},{"quantity":300,"price":13.15,"orders":1},{"quantity":300,"price":13.55,"orders":1},{"quantity":300,"price":13.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":13.2,"volume":328500,"average_price":14.63,"oi":841500.0,"net_change":-3.9,"total_buy_quantity":381300.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1758016791369","oi_day_high":853500.0,"oi_day_low":822600.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":2.55,"high":2.8,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":275,"price":2.0,"orders":1},{"quantity":1100,"price":1.95,"orders":2},{"quantity":1375,"price":1.9,"orders":3},{"quantity":550,"price":1.85,"orders":2},{"quantity":275,"price":1.8,"orders":1}],"sell":[{"quantity":550,"price":2.1,"orders":2},{"quantity":550,"price":2.15,"orders":2},{"quantity":550,"price":2.2,"orders":2},{"quantity":550,"price":2.25,"orders":2},{"quantity":550,"price":2.3,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":2.0,"volume":53075,"average_price":2.2,"oi":145200.0,"net_change":-0.85,"total_buy_quantity":179300.0,"total_sell_quantity":40425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1758016399565","oi_day_high":145750.0,"oi_day_low":137500.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":48.4,"high":48.4,"low":20.4,"close":21.0},"depth":{"buy":[{"quantity":50,"price":20.25,"orders":1},{"quantity":50,"price":20.2,"orders":1},{"quantity":100,"price":20.15,"orders":2},{"quantity":100,"price":20.1,"orders":2},{"quantity":50,"price":20.05,"orders":1}],"sell":[{"quantity":250,"price":22.0,"orders":2},{"quantity":50,"price":22.4,"orders":1},{"quantity":50,"price":22.45,"orders":1},{"quantity":850,"price":22.5,"orders":1},{"quantity":150,"price":22.6,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":21.0,"volume":347600,"average_price":28.63,"oi":241950.0,"net_change":-27.4,"total_buy_quantity":39600.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.5,"last_trade_time":"1758016799381","oi_day_high":261100.0,"oi_day_low":222700.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":976.25,"high":1155.0,"low":976.25,"close":1154.0},"depth":{"buy":[{"quantity":250,"price":972.25,"orders":1},{"quantity":75,"price":896.7,"orders":1},{"quantity":125,"price":831.65,"orders":1},{"quantity":250,"price":819.55,"orders":1},{"quantity":100,"price":783.45,"orders":1}],"sell":[{"quantity":100,"price":1355.4,"orders":1},{"quantity":250,"price":1368.05,"orders":1},{"quantity":250,"price":1371.0,"orders":1},{"quantity":125,"price":1428.65,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1154.0,"volume":300,"average_price":1103.32,"oi":250.0,"net_change":232.8,"total_buy_quantity":1125.0,"total_sell_quantity":725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1940.05,"last_trade_time":"1758008839685","oi_day_high":300.0,"oi_day_low":225.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":218.55,"high":269.4,"low":218.55,"close":236.7},"depth":{"buy":[{"quantity":150,"price":233.8,"orders":1},{"quantity":300,"price":233.75,"orders":2},{"quantity":150,"price":232.2,"orders":1},{"quantity":150,"price":230.75,"orders":1},{"quantity":150,"price":229.65,"orders":1}],"sell":[{"quantity":150,"price":237.1,"orders":1},{"quantity":150,"price":237.15,"orders":1},{"quantity":150,"price":240.5,"orders":1},{"quantity":150,"price":241.5,"orders":1},{"quantity":4500,"price":255.25,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":236.7,"volume":7200,"average_price":245.68,"oi":32100.0,"net_change":28.35,"total_buy_quantity":15150.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.65,"last_trade_time":"1758016786513","oi_day_high":33000.0,"oi_day_low":32100.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":12.15,"high":13.5,"low":10.55,"close":13.4},"depth":{"buy":[{"quantity":3150,"price":13.2,"orders":1},{"quantity":3150,"price":13.15,"orders":1},{"quantity":6300,"price":13.05,"orders":2},{"quantity":18900,"price":12.95,"orders":1},{"quantity":9450,"price":12.9,"orders":1}],"sell":[{"quantity":3150,"price":13.35,"orders":1},{"quantity":3150,"price":13.4,"orders":1},{"quantity":3150,"price":13.45,"orders":1},{"quantity":6300,"price":13.5,"orders":2},{"quantity":18900,"price":13.55,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":13.4,"volume":315000,"average_price":12.32,"oi":1395450.0,"net_change":2.15,"total_buy_quantity":428400.0,"total_sell_quantity":529200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1758016788823","oi_day_high":1398600.0,"oi_day_low":1392300.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":8.25,"high":8.25,"low":5.9,"close":6.85},"depth":{"buy":[{"quantity":2200,"price":6.7,"orders":2},{"quantity":5500,"price":6.65,"orders":4},{"quantity":13200,"price":6.6,"orders":4},{"quantity":13200,"price":6.55,"orders":4},{"quantity":1100,"price":6.5,"orders":1}],"sell":[{"quantity":3300,"price":6.85,"orders":3},{"quantity":11000,"price":6.9,"orders":9},{"quantity":7700,"price":6.95,"orders":7},{"quantity":18700,"price":7.0,"orders":7},{"quantity":14300,"price":7.05,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":6.85,"volume":5464800,"average_price":6.93,"oi":3558500.0,"net_change":-0.05,"total_buy_quantity":553300.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1758016799380","oi_day_high":3611300.0,"oi_day_low":3280200.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":5.1,"high":5.1,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":625,"price":2.1,"orders":1},{"quantity":1250,"price":2.05,"orders":2},{"quantity":1250,"price":2.0,"orders":2},{"quantity":1875,"price":1.95,"orders":2},{"quantity":1250,"price":1.9,"orders":1}],"sell":[{"quantity":1875,"price":2.15,"orders":3},{"quantity":2500,"price":2.2,"orders":3},{"quantity":1250,"price":2.25,"orders":2},{"quantity":1250,"price":2.3,"orders":2},{"quantity":1250,"price":2.35,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":2.15,"volume":633750,"average_price":2.65,"oi":155000.0,"net_change":-3.6,"total_buy_quantity":281875.0,"total_sell_quantity":113125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1758016628343","oi_day_high":284375.0,"oi_day_low":136250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":36.6,"high":37.15,"low":22.35,"close":27.0},"depth":{"buy":[{"quantity":450,"price":27.05,"orders":1},{"quantity":450,"price":27.0,"orders":1},{"quantity":450,"price":26.6,"orders":1},{"quantity":450,"price":26.55,"orders":1},{"quantity":450,"price":26.5,"orders":1}],"sell":[{"quantity":450,"price":27.65,"orders":1},{"quantity":450,"price":27.7,"orders":1},{"quantity":450,"price":27.95,"orders":1},{"quantity":900,"price":28.25,"orders":1},{"quantity":1350,"price":28.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":27.0,"volume":357300,"average_price":28.31,"oi":268650.0,"net_change":-7.45,"total_buy_quantity":106200.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.45,"last_trade_time":"1758016776706","oi_day_high":283950.0,"oi_day_low":265950.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":13.05,"high":13.55,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.5,"orders":1}],"sell":[{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.3,"orders":1},{"quantity":9000,"price":12.5,"orders":2},{"quantity":7200,"price":12.95,"orders":1},{"quantity":7200,"price":13.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":12.0,"volume":27000,"average_price":12.79,"oi":252000.0,"net_change":-2.6,"total_buy_quantity":262800.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1758016703309","oi_day_high":264600.0,"oi_day_low":252000.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":22.5,"high":24.95,"low":16.0,"close":24.85},"depth":{"buy":[{"quantity":2000,"price":24.7,"orders":1},{"quantity":800,"price":24.65,"orders":2},{"quantity":4400,"price":24.6,"orders":6},{"quantity":1200,"price":24.55,"orders":3},{"quantity":2000,"price":24.5,"orders":5}],"sell":[{"quantity":400,"price":24.9,"orders":1},{"quantity":1200,"price":24.95,"orders":3},{"quantity":18800,"price":25.0,"orders":27},{"quantity":800,"price":25.1,"orders":2},{"quantity":400,"price":25.15,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":24.85,"volume":5341600,"average_price":21.75,"oi":3562000.0,"net_change":2.6,"total_buy_quantity":744800.0,"total_sell_quantity":398400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.15,"last_trade_time":"1758016799054","oi_day_high":3753200.0,"oi_day_low":3474400.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":46.0,"high":48.7,"low":44.0,"close":47.95},"depth":{"buy":[{"quantity":625,"price":45.9,"orders":1},{"quantity":625,"price":45.85,"orders":1},{"quantity":625,"price":45.7,"orders":1},{"quantity":625,"price":45.65,"orders":1},{"quantity":625,"price":45.5,"orders":1}],"sell":[{"quantity":625,"price":47.4,"orders":1},{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":1875,"price":50.75,"orders":1},{"quantity":2500,"price":52.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":47.95,"volume":121875,"average_price":47.2,"oi":270000.0,"net_change":4.7,"total_buy_quantity":60000.0,"total_sell_quantity":57500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":82.35,"last_trade_time":"1758016438606","oi_day_high":270000.0,"oi_day_low":253750.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":436050,"price":0.35,"orders":21},{"quantity":359100,"price":0.3,"orders":13},{"quantity":245100,"price":0.25,"orders":7},{"quantity":156750,"price":0.2,"orders":6},{"quantity":122550,"price":0.15,"orders":3}],"sell":[{"quantity":105450,"price":0.4,"orders":13},{"quantity":99750,"price":0.45,"orders":9},{"quantity":128250,"price":0.5,"orders":7},{"quantity":76950,"price":0.55,"orders":8},{"quantity":34200,"price":0.6,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.4,"volume":1661550,"average_price":0.5,"oi":2413950.0,"net_change":-0.3,"total_buy_quantity":1650150.0,"total_sell_quantity":929100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758016796738","oi_day_high":2622000.0,"oi_day_low":2413950.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":17100,"price":0.2,"orders":7},{"quantity":146300,"price":0.15,"orders":13},{"quantity":26600,"price":0.1,"orders":7},{"quantity":28500,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1900,"price":0.25,"orders":1},{"quantity":19000,"price":0.3,"orders":8},{"quantity":17100,"price":0.35,"orders":5},{"quantity":7600,"price":0.4,"orders":4},{"quantity":9500,"price":0.45,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.25,"volume":503500,"average_price":0.23,"oi":1132400.0,"net_change":-0.2,"total_buy_quantity":218500.0,"total_sell_quantity":317300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1758016773184","oi_day_high":1166600.0,"oi_day_low":1062100.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":61.95,"high":77.9,"low":52.35,"close":77.0},"depth":{"buy":[{"quantity":525,"price":76.55,"orders":3},{"quantity":175,"price":76.45,"orders":1},{"quantity":175,"price":76.4,"orders":1},{"quantity":175,"price":76.35,"orders":1},{"quantity":175,"price":76.3,"orders":1}],"sell":[{"quantity":1050,"price":77.0,"orders":1},{"quantity":175,"price":77.2,"orders":1},{"quantity":875,"price":77.25,"orders":3},{"quantity":525,"price":77.3,"orders":3},{"quantity":350,"price":77.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":77.0,"volume":1579550,"average_price":64.82,"oi":961450.0,"net_change":22.25,"total_buy_quantity":107625.0,"total_sell_quantity":86975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.35,"last_trade_time":"1758016795431","oi_day_high":1174950.0,"oi_day_low":961450.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":234600,"price":0.3,"orders":7},{"quantity":179400,"price":0.25,"orders":4},{"quantity":238050,"price":0.2,"orders":5},{"quantity":224250,"price":0.15,"orders":6},{"quantity":148350,"price":0.1,"orders":6}],"sell":[{"quantity":86250,"price":0.35,"orders":8},{"quantity":34500,"price":0.4,"orders":8},{"quantity":20700,"price":0.45,"orders":6},{"quantity":17250,"price":0.5,"orders":5},{"quantity":13800,"price":0.55,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.35,"volume":638250,"average_price":0.41,"oi":1110900.0,"net_change":-0.2,"total_buy_quantity":1114350.0,"total_sell_quantity":755550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758016764615","oi_day_high":1121250.0,"oi_day_low":941850.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":5.5,"high":5.7,"low":3.6,"close":5.65},"depth":{"buy":[{"quantity":125,"price":4.7,"orders":1},{"quantity":125,"price":4.6,"orders":1},{"quantity":125,"price":4.55,"orders":1},{"quantity":125,"price":4.5,"orders":1},{"quantity":125,"price":4.45,"orders":1}],"sell":[{"quantity":125,"price":5.85,"orders":1},{"quantity":125,"price":5.9,"orders":1},{"quantity":125,"price":6.05,"orders":1},{"quantity":1750,"price":6.1,"orders":1},{"quantity":125,"price":6.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":5.65,"volume":12250,"average_price":4.96,"oi":71500.0,"net_change":-0.1,"total_buy_quantity":50000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1758015958636","oi_day_high":73500.0,"oi_day_low":71250.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":178.05,"high":258.0,"low":168.55,"close":250.35},"depth":{"buy":[{"quantity":50,"price":251.95,"orders":1},{"quantity":50,"price":250.25,"orders":1},{"quantity":100,"price":250.2,"orders":1},{"quantity":50,"price":250.1,"orders":1},{"quantity":150,"price":250.05,"orders":2}],"sell":[{"quantity":50,"price":254.2,"orders":1},{"quantity":50,"price":254.25,"orders":1},{"quantity":50,"price":254.55,"orders":1},{"quantity":50,"price":254.9,"orders":1},{"quantity":50,"price":254.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":250.35,"volume":674900,"average_price":218.98,"oi":64100.0,"net_change":81.8,"total_buy_quantity":9100.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":414.45,"last_trade_time":"1758016795423","oi_day_high":126100.0,"oi_day_low":64100.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":63.75,"high":90.0,"low":63.75,"close":69.2},"depth":{"buy":[{"quantity":650,"price":70.4,"orders":1},{"quantity":650,"price":70.35,"orders":1},{"quantity":650,"price":70.3,"orders":1},{"quantity":650,"price":70.1,"orders":1},{"quantity":650,"price":69.85,"orders":1}],"sell":[{"quantity":650,"price":71.85,"orders":1},{"quantity":650,"price":71.9,"orders":1},{"quantity":650,"price":72.05,"orders":1},{"quantity":1300,"price":73.4,"orders":1},{"quantity":6500,"price":74.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":69.2,"volume":60450,"average_price":75.25,"oi":63050.0,"net_change":5.75,"total_buy_quantity":82550.0,"total_sell_quantity":57850.0,"lower_circuit_limit":20.2,"upper_circuit_limit":106.7,"last_trade_time":"1758015624587","oi_day_high":68250.0,"oi_day_low":61750.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":64.0,"high":64.0,"low":64.0,"close":64.0},"depth":{"buy":[{"quantity":1550,"price":58.6,"orders":1},{"quantity":775,"price":58.55,"orders":1},{"quantity":3100,"price":56.8,"orders":1},{"quantity":3100,"price":56.75,"orders":1},{"quantity":3875,"price":56.5,"orders":1}],"sell":[{"quantity":1550,"price":65.7,"orders":2},{"quantity":775,"price":65.75,"orders":1},{"quantity":775,"price":65.85,"orders":1},{"quantity":775,"price":67.55,"orders":1},{"quantity":9300,"price":67.6,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":64.0,"volume":775,"average_price":64.0,"oi":37200.0,"net_change":0.2,"total_buy_quantity":65100.0,"total_sell_quantity":95325.0,"lower_circuit_limit":28.15,"upper_circuit_limit":123.05,"last_trade_time":"1758016017466","oi_day_high":37200.0,"oi_day_low":37200.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":181.65,"high":299.45,"low":172.0,"close":295.0},"depth":{"buy":[{"quantity":100,"price":291.85,"orders":1},{"quantity":200,"price":291.8,"orders":2},{"quantity":100,"price":286.8,"orders":1},{"quantity":200,"price":284.75,"orders":1},{"quantity":300,"price":267.8,"orders":1}],"sell":[{"quantity":100,"price":299.95,"orders":1},{"quantity":600,"price":300.0,"orders":5},{"quantity":100,"price":301.8,"orders":1},{"quantity":100,"price":301.85,"orders":1},{"quantity":200,"price":303.95,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":295.0,"volume":109600,"average_price":201.64,"oi":47700.0,"net_change":113.35,"total_buy_quantity":10100.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":388.15,"last_trade_time":"1758016774048","oi_day_high":73900.0,"oi_day_low":47700.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.6,"high":3.95,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":9000,"price":2.35,"orders":4},{"quantity":31500,"price":2.3,"orders":13},{"quantity":6750,"price":2.25,"orders":3},{"quantity":31500,"price":2.2,"orders":6},{"quantity":27000,"price":2.15,"orders":4}],"sell":[{"quantity":6750,"price":2.4,"orders":3},{"quantity":31500,"price":2.45,"orders":10},{"quantity":47250,"price":2.5,"orders":9},{"quantity":42750,"price":2.55,"orders":7},{"quantity":27000,"price":2.6,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":2.4,"volume":5580000,"average_price":2.85,"oi":3177000.0,"net_change":-1.6,"total_buy_quantity":634500.0,"total_sell_quantity":778500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1758016788992","oi_day_high":3449250.0,"oi_day_low":3111750.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":66.7,"high":91.95,"low":65.95,"close":91.95},"depth":{"buy":[{"quantity":500,"price":91.5,"orders":2},{"quantity":250,"price":90.0,"orders":1},{"quantity":1000,"price":89.6,"orders":1},{"quantity":1250,"price":88.8,"orders":1},{"quantity":750,"price":87.5,"orders":1}],"sell":[{"quantity":250,"price":93.85,"orders":1},{"quantity":250,"price":94.8,"orders":1},{"quantity":500,"price":96.3,"orders":1},{"quantity":1250,"price":97.0,"orders":1},{"quantity":750,"price":98.35,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":91.95,"volume":70500,"average_price":80.0,"oi":54750.0,"net_change":28.1,"total_buy_quantity":65000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.95,"last_trade_time":"1758016740005","oi_day_high":69750.0,"oi_day_low":54750.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":3.0,"high":3.25,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":2050,"price":1.9,"orders":2},{"quantity":18450,"price":1.85,"orders":12},{"quantity":34850,"price":1.8,"orders":12},{"quantity":45100,"price":1.75,"orders":11},{"quantity":16400,"price":1.7,"orders":10}],"sell":[{"quantity":13325,"price":1.95,"orders":6},{"quantity":28700,"price":2.0,"orders":13},{"quantity":30750,"price":2.05,"orders":6},{"quantity":33825,"price":2.1,"orders":8},{"quantity":9225,"price":2.15,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":1.95,"volume":2626050,"average_price":2.16,"oi":2846425.0,"net_change":-1.25,"total_buy_quantity":494050.0,"total_sell_quantity":617050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1758016799253","oi_day_high":2846425.0,"oi_day_low":2341100.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":63.5,"high":70.0,"low":45.0,"close":56.95},"depth":{"buy":[{"quantity":250,"price":52.35,"orders":1},{"quantity":2000,"price":52.3,"orders":1},{"quantity":1000,"price":51.4,"orders":1},{"quantity":250,"price":51.2,"orders":1},{"quantity":250,"price":51.15,"orders":1}],"sell":[{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":57.2,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":62.0,"orders":1},{"quantity":250,"price":66.0,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":56.95,"volume":70500,"average_price":56.04,"oi":232000.0,"net_change":-20.5,"total_buy_quantity":21250.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.1,"last_trade_time":"1758016625874","oi_day_high":297250.0,"oi_day_low":232000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":30.0,"high":35.1,"low":21.9,"close":22.05},"depth":{"buy":[{"quantity":150,"price":21.8,"orders":1},{"quantity":150,"price":21.75,"orders":1},{"quantity":150,"price":21.7,"orders":1},{"quantity":150,"price":21.05,"orders":1},{"quantity":750,"price":21.0,"orders":1}],"sell":[{"quantity":150,"price":22.45,"orders":1},{"quantity":150,"price":22.5,"orders":1},{"quantity":300,"price":22.55,"orders":2},{"quantity":150,"price":22.6,"orders":1},{"quantity":150,"price":24.05,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":22.05,"volume":161400,"average_price":26.0,"oi":146550.0,"net_change":-11.25,"total_buy_quantity":62700.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.85,"last_trade_time":"1758016791361","oi_day_high":149850.0,"oi_day_low":144300.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":51600,"price":0.6,"orders":2},{"quantity":90300,"price":0.55,"orders":7},{"quantity":32250,"price":0.5,"orders":5},{"quantity":6450,"price":0.4,"orders":1},{"quantity":6450,"price":0.35,"orders":1}],"sell":[{"quantity":25800,"price":0.65,"orders":3},{"quantity":38700,"price":0.7,"orders":3},{"quantity":19350,"price":0.75,"orders":2},{"quantity":12900,"price":0.8,"orders":1},{"quantity":12900,"price":0.9,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":0.6,"volume":1128750,"average_price":0.74,"oi":4063500.0,"net_change":-0.4,"total_buy_quantity":477300.0,"total_sell_quantity":180600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758016647105","oi_day_high":4863300.0,"oi_day_low":4063500.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":4.8,"high":5.4,"low":4.3,"close":4.4},"depth":{"buy":[{"quantity":5000,"price":4.4,"orders":2},{"quantity":5000,"price":4.35,"orders":2},{"quantity":5000,"price":4.3,"orders":2},{"quantity":7500,"price":4.25,"orders":3},{"quantity":20000,"price":4.2,"orders":2}],"sell":[{"quantity":10000,"price":4.5,"orders":4},{"quantity":5000,"price":4.55,"orders":2},{"quantity":5000,"price":4.6,"orders":2},{"quantity":5000,"price":4.65,"orders":2},{"quantity":2500,"price":4.7,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":4.4,"volume":257500,"average_price":4.72,"oi":497500.0,"net_change":-1.35,"total_buy_quantity":502500.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1758016602320","oi_day_high":507500.0,"oi_day_low":480000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":101432,"price":0.15,"orders":2},{"quantity":71984,"price":0.1,"orders":6},{"quantity":307568,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39264,"price":0.2,"orders":6},{"quantity":13088,"price":0.25,"orders":2},{"quantity":9816,"price":0.3,"orders":1},{"quantity":9816,"price":0.35,"orders":1},{"quantity":9816,"price":0.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.15,"volume":52352,"average_price":0.15,"oi":611864.0,"net_change":-0.1,"total_buy_quantity":480984.0,"total_sell_quantity":477712.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758016664941","oi_day_high":631496.0,"oi_day_low":611864.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":22.2,"high":25.35,"low":16.15,"close":17.2},"depth":{"buy":[{"quantity":200,"price":16.55,"orders":1},{"quantity":200,"price":16.5,"orders":1},{"quantity":200,"price":16.45,"orders":1},{"quantity":200,"price":16.4,"orders":1},{"quantity":600,"price":15.15,"orders":1}],"sell":[{"quantity":200,"price":17.4,"orders":1},{"quantity":200,"price":17.65,"orders":1},{"quantity":200,"price":17.7,"orders":1},{"quantity":200,"price":17.85,"orders":1},{"quantity":200,"price":17.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":17.2,"volume":30800,"average_price":22.21,"oi":79800.0,"net_change":-3.0,"total_buy_quantity":120400.0,"total_sell_quantity":42800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.25,"last_trade_time":"1758016714084","oi_day_high":83600.0,"oi_day_low":79200.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":46.5,"high":46.5,"low":46.5,"close":46.5},"depth":{"buy":[{"quantity":1700,"price":43.25,"orders":1},{"quantity":1700,"price":43.2,"orders":1},{"quantity":1700,"price":43.15,"orders":1},{"quantity":10200,"price":43.0,"orders":1},{"quantity":6800,"price":42.15,"orders":1}],"sell":[{"quantity":3400,"price":44.85,"orders":2},{"quantity":1700,"price":44.9,"orders":1},{"quantity":1700,"price":45.25,"orders":1},{"quantity":6800,"price":45.6,"orders":1},{"quantity":1700,"price":46.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":46.5,"volume":1700,"average_price":46.5,"oi":108800.0,"net_change":3.5,"total_buy_quantity":147900.0,"total_sell_quantity":132600.0,"lower_circuit_limit":2.25,"upper_circuit_limit":83.75,"last_trade_time":"1758001415709","oi_day_high":108800.0,"oi_day_low":108800.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":105.0,"high":106.7,"low":104.7,"close":106.7},"depth":{"buy":[{"quantity":2000,"price":98.75,"orders":3},{"quantity":500,"price":98.7,"orders":1},{"quantity":500,"price":98.6,"orders":1},{"quantity":500,"price":98.5,"orders":1},{"quantity":1500,"price":97.5,"orders":1}],"sell":[{"quantity":500,"price":107.3,"orders":1},{"quantity":500,"price":107.35,"orders":1},{"quantity":500,"price":110.0,"orders":1},{"quantity":5000,"price":110.95,"orders":1},{"quantity":3500,"price":112.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":106.7,"volume":1500,"average_price":105.46,"oi":20500.0,"net_change":23.7,"total_buy_quantity":34500.0,"total_sell_quantity":32500.0,"lower_circuit_limit":29.4,"upper_circuit_limit":148.9,"last_trade_time":"1758015632540","oi_day_high":21500.0,"oi_day_low":20500.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":6790125,"price":1.0,"orders":35},{"quantity":7004550,"price":0.95,"orders":18},{"quantity":8219625,"price":0.9,"orders":14},{"quantity":7147500,"price":0.85,"orders":16},{"quantity":5932425,"price":0.8,"orders":14}],"sell":[{"quantity":3216375,"price":1.05,"orders":9},{"quantity":3073425,"price":1.1,"orders":10},{"quantity":1286550,"price":1.15,"orders":7},{"quantity":1500975,"price":1.2,"orders":9},{"quantity":1429500,"price":1.25,"orders":7}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":1.05,"volume":155886975,"average_price":1.07,"oi":2.82540675E8,"net_change":-0.2,"total_buy_quantity":8.0981175E7,"total_sell_quantity":2.8518525E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758016798460","oi_day_high":2.96835675E8,"oi_day_low":2.590254E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":10.05,"high":10.05,"low":2.6,"close":3.0},"depth":{"buy":[{"quantity":850,"price":2.95,"orders":2},{"quantity":425,"price":2.9,"orders":1},{"quantity":1275,"price":2.85,"orders":3},{"quantity":850,"price":2.8,"orders":2},{"quantity":850,"price":2.75,"orders":2}],"sell":[{"quantity":850,"price":3.1,"orders":2},{"quantity":4675,"price":3.15,"orders":4},{"quantity":4250,"price":3.2,"orders":3},{"quantity":1275,"price":3.25,"orders":3},{"quantity":425,"price":3.3,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":3.0,"volume":184875,"average_price":5.76,"oi":77350.0,"net_change":-7.1,"total_buy_quantity":185300.0,"total_sell_quantity":104975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1758016775224","oi_day_high":90950.0,"oi_day_low":75650.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":23.0,"high":25.4,"low":22.0,"close":24.95},"depth":{"buy":[{"quantity":1700,"price":24.75,"orders":1},{"quantity":1700,"price":24.7,"orders":1},{"quantity":1700,"price":24.55,"orders":1},{"quantity":5100,"price":24.3,"orders":1},{"quantity":5100,"price":24.25,"orders":2}],"sell":[{"quantity":1700,"price":26.3,"orders":1},{"quantity":1700,"price":26.35,"orders":1},{"quantity":1700,"price":26.4,"orders":1},{"quantity":1700,"price":26.45,"orders":1},{"quantity":5100,"price":26.85,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":24.95,"volume":40800,"average_price":24.25,"oi":688500.0,"net_change":-1.45,"total_buy_quantity":185300.0,"total_sell_quantity":164900.0,"lower_circuit_limit":6.4,"upper_circuit_limit":46.4,"last_trade_time":"1758016700381","oi_day_high":695300.0,"oi_day_low":688500.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":14.6,"high":14.6,"low":9.0,"close":10.1},"depth":{"buy":[{"quantity":500,"price":8.8,"orders":1},{"quantity":100,"price":8.25,"orders":1},{"quantity":100,"price":8.2,"orders":1},{"quantity":100,"price":7.7,"orders":1},{"quantity":100,"price":7.5,"orders":1}],"sell":[{"quantity":100,"price":10.4,"orders":1},{"quantity":100,"price":10.45,"orders":1},{"quantity":100,"price":14.05,"orders":1},{"quantity":1800,"price":14.1,"orders":1},{"quantity":3000,"price":15.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":10.1,"volume":13600,"average_price":10.41,"oi":10300.0,"net_change":-5.1,"total_buy_quantity":33500.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.4,"last_trade_time":"1758016376225","oi_day_high":12900.0,"oi_day_low":7700.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":3.25,"high":3.85,"low":2.8,"close":3.3},"depth":{"buy":[{"quantity":14100,"price":3.2,"orders":5},{"quantity":21150,"price":3.15,"orders":7},{"quantity":14100,"price":3.1,"orders":5},{"quantity":9400,"price":3.05,"orders":3},{"quantity":23500,"price":3.0,"orders":5}],"sell":[{"quantity":32900,"price":3.3,"orders":11},{"quantity":30550,"price":3.35,"orders":9},{"quantity":28200,"price":3.4,"orders":7},{"quantity":28200,"price":3.45,"orders":5},{"quantity":56400,"price":3.5,"orders":10}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":3.3,"volume":4279350,"average_price":3.21,"oi":5010200.0,"net_change":-0.15,"total_buy_quantity":669750.0,"total_sell_quantity":794300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1758016749862","oi_day_high":5181750.0,"oi_day_low":4967900.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":29.05,"high":32.35,"low":21.75,"close":22.1},"depth":{"buy":[{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.6,"orders":1},{"quantity":375,"price":21.55,"orders":1},{"quantity":1125,"price":21.5,"orders":3},{"quantity":375,"price":21.35,"orders":1}],"sell":[{"quantity":750,"price":22.15,"orders":2},{"quantity":750,"price":22.25,"orders":2},{"quantity":750,"price":22.3,"orders":2},{"quantity":375,"price":22.4,"orders":1},{"quantity":375,"price":22.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":22.1,"volume":188625,"average_price":27.46,"oi":105000.0,"net_change":-10.35,"total_buy_quantity":118125.0,"total_sell_quantity":77250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.4,"last_trade_time":"1758016799576","oi_day_high":109125.0,"oi_day_low":94875.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":500850,"price":0.25,"orders":15},{"quantity":973875,"price":0.2,"orders":8},{"quantity":936775,"price":0.15,"orders":9},{"quantity":287525,"price":0.1,"orders":4},{"quantity":760550,"price":0.05,"orders":8}],"sell":[{"quantity":278250,"price":0.3,"orders":6},{"quantity":324625,"price":0.35,"orders":11},{"quantity":621425,"price":0.4,"orders":17},{"quantity":398825,"price":0.45,"orders":3},{"quantity":537950,"price":0.5,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.3,"volume":1168650,"average_price":0.33,"oi":5657750.0,"net_change":-0.05,"total_buy_quantity":3459575.0,"total_sell_quantity":4359250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758016350430","oi_day_high":5741225.0,"oi_day_low":5537175.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":8.4,"high":10.05,"low":6.35,"close":7.25},"depth":{"buy":[{"quantity":1000,"price":7.25,"orders":1},{"quantity":1000,"price":7.2,"orders":1},{"quantity":2000,"price":7.15,"orders":2},{"quantity":1000,"price":7.1,"orders":1},{"quantity":1000,"price":7.0,"orders":1}],"sell":[{"quantity":1000,"price":7.45,"orders":1},{"quantity":7000,"price":7.5,"orders":5},{"quantity":1000,"price":7.55,"orders":1},{"quantity":1000,"price":7.7,"orders":1},{"quantity":2000,"price":7.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":7.25,"volume":1845000,"average_price":8.28,"oi":556000.0,"net_change":-1.15,"total_buy_quantity":174000.0,"total_sell_quantity":323000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1758016761672","oi_day_high":595000.0,"oi_day_low":486000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":1.2,"high":1.5,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":625,"price":1.15,"orders":1},{"quantity":1250,"price":1.1,"orders":2},{"quantity":625,"price":1.05,"orders":1},{"quantity":2500,"price":1.0,"orders":3},{"quantity":625,"price":0.95,"orders":1}],"sell":[{"quantity":625,"price":1.7,"orders":1},{"quantity":625,"price":1.75,"orders":1},{"quantity":4375,"price":1.8,"orders":2},{"quantity":625,"price":1.85,"orders":1},{"quantity":625,"price":1.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":1.1,"volume":31250,"average_price":1.21,"oi":138750.0,"net_change":-0.4,"total_buy_quantity":194375.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758016165018","oi_day_high":145000.0,"oi_day_low":138750.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":27.0,"high":32.35,"low":26.9,"close":30.35},"depth":{"buy":[{"quantity":700,"price":29.95,"orders":1},{"quantity":5600,"price":29.9,"orders":4},{"quantity":700,"price":29.85,"orders":1},{"quantity":4200,"price":29.45,"orders":1},{"quantity":700,"price":29.3,"orders":1}],"sell":[{"quantity":1400,"price":30.3,"orders":2},{"quantity":700,"price":30.35,"orders":1},{"quantity":700,"price":30.4,"orders":1},{"quantity":4200,"price":30.45,"orders":2},{"quantity":700,"price":30.6,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":30.35,"volume":1315300,"average_price":29.74,"oi":1781500.0,"net_change":1.1,"total_buy_quantity":132300.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1758016795776","oi_day_high":1818600.0,"oi_day_low":1781500.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":6.55,"high":6.6,"low":3.4,"close":3.9},"depth":{"buy":[{"quantity":350,"price":3.75,"orders":1},{"quantity":700,"price":3.7,"orders":2},{"quantity":1050,"price":3.65,"orders":3},{"quantity":700,"price":3.6,"orders":2},{"quantity":700,"price":3.55,"orders":2}],"sell":[{"quantity":350,"price":3.85,"orders":1},{"quantity":1050,"price":3.9,"orders":1},{"quantity":350,"price":3.95,"orders":1},{"quantity":700,"price":4.0,"orders":2},{"quantity":700,"price":4.05,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":3.9,"volume":77350,"average_price":4.64,"oi":145250.0,"net_change":-3.1,"total_buy_quantity":82950.0,"total_sell_quantity":105350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1758016610089","oi_day_high":152600.0,"oi_day_low":145250.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":26.7,"high":26.7,"low":23.35,"close":26.05},"depth":{"buy":[{"quantity":1800,"price":26.1,"orders":1},{"quantity":1800,"price":25.85,"orders":1},{"quantity":5400,"price":25.2,"orders":1},{"quantity":1800,"price":25.05,"orders":1},{"quantity":7200,"price":24.9,"orders":1}],"sell":[{"quantity":1800,"price":26.6,"orders":1},{"quantity":3600,"price":26.65,"orders":2},{"quantity":12600,"price":27.1,"orders":2},{"quantity":9000,"price":27.15,"orders":1},{"quantity":3600,"price":27.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":26.05,"volume":16200,"average_price":24.93,"oi":210600.0,"net_change":1.85,"total_buy_quantity":172800.0,"total_sell_quantity":189000.0,"lower_circuit_limit":4.2,"upper_circuit_limit":44.2,"last_trade_time":"1758015452495","oi_day_high":217800.0,"oi_day_low":208800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":31.3,"high":35.25,"low":23.0,"close":28.0},"depth":{"buy":[{"quantity":2100,"price":27.45,"orders":2},{"quantity":525,"price":27.4,"orders":1},{"quantity":525,"price":27.35,"orders":1},{"quantity":1575,"price":27.3,"orders":3},{"quantity":1575,"price":27.1,"orders":1}],"sell":[{"quantity":525,"price":27.95,"orders":1},{"quantity":525,"price":28.0,"orders":1},{"quantity":1575,"price":28.05,"orders":3},{"quantity":7875,"price":28.1,"orders":3},{"quantity":4725,"price":28.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":28.0,"volume":1252650,"average_price":26.74,"oi":387450.0,"net_change":-9.35,"total_buy_quantity":114975.0,"total_sell_quantity":114975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1758016799945","oi_day_high":429450.0,"oi_day_low":199500.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":44625,"price":0.45,"orders":10},{"quantity":141750,"price":0.4,"orders":6},{"quantity":238875,"price":0.35,"orders":8},{"quantity":173250,"price":0.3,"orders":10},{"quantity":152250,"price":0.25,"orders":9}],"sell":[{"quantity":55125,"price":0.5,"orders":16},{"quantity":21000,"price":0.55,"orders":8},{"quantity":31500,"price":0.6,"orders":7},{"quantity":34125,"price":0.65,"orders":8},{"quantity":21000,"price":0.7,"orders":6}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.45,"volume":758625,"average_price":0.56,"oi":2961000.0,"net_change":-0.3,"total_buy_quantity":1228500.0,"total_sell_quantity":645750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1758016785755","oi_day_high":3024000.0,"oi_day_low":2900625.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":3.5,"high":4.0,"low":2.0,"close":3.5},"depth":{"buy":[{"quantity":4200,"price":3.5,"orders":4},{"quantity":5250,"price":3.45,"orders":5},{"quantity":3150,"price":3.4,"orders":3},{"quantity":2100,"price":3.35,"orders":2},{"quantity":5250,"price":3.3,"orders":3}],"sell":[{"quantity":5250,"price":3.6,"orders":5},{"quantity":2100,"price":3.65,"orders":2},{"quantity":4200,"price":3.7,"orders":4},{"quantity":5250,"price":3.75,"orders":3},{"quantity":2100,"price":3.8,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":3.5,"volume":1578150,"average_price":3.38,"oi":1798650.0,"net_change":-1.1,"total_buy_quantity":374850.0,"total_sell_quantity":215250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1758016696936","oi_day_high":1911000.0,"oi_day_low":1794450.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":2.95,"high":3.5,"low":2.1,"close":2.1},"depth":{"buy":[{"quantity":6125,"price":2.1,"orders":4},{"quantity":875,"price":2.05,"orders":1},{"quantity":10500,"price":2.0,"orders":7},{"quantity":4375,"price":1.95,"orders":5},{"quantity":2625,"price":1.9,"orders":3}],"sell":[{"quantity":875,"price":2.15,"orders":1},{"quantity":2625,"price":2.2,"orders":3},{"quantity":2625,"price":2.25,"orders":3},{"quantity":1750,"price":2.3,"orders":2},{"quantity":1750,"price":2.35,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":2.1,"volume":255500,"average_price":2.82,"oi":581000.0,"net_change":-1.05,"total_buy_quantity":325500.0,"total_sell_quantity":204750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1758016751146","oi_day_high":623875.0,"oi_day_low":581000.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":37.6,"high":39.7,"low":31.25,"close":31.7},"depth":{"buy":[{"quantity":750,"price":31.75,"orders":2},{"quantity":750,"price":31.7,"orders":2},{"quantity":750,"price":31.65,"orders":2},{"quantity":375,"price":31.6,"orders":1},{"quantity":375,"price":30.6,"orders":1}],"sell":[{"quantity":375,"price":32.45,"orders":1},{"quantity":375,"price":32.5,"orders":1},{"quantity":375,"price":32.55,"orders":1},{"quantity":375,"price":32.65,"orders":1},{"quantity":375,"price":32.8,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":31.7,"volume":46125,"average_price":34.67,"oi":121125.0,"net_change":-7.95,"total_buy_quantity":73875.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1758016788414","oi_day_high":126000.0,"oi_day_low":120750.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":2.65,"high":3.65,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":350,"price":2.95,"orders":1},{"quantity":350,"price":2.9,"orders":1},{"quantity":1050,"price":2.85,"orders":3},{"quantity":700,"price":2.8,"orders":2},{"quantity":700,"price":2.75,"orders":2}],"sell":[{"quantity":350,"price":3.25,"orders":1},{"quantity":1400,"price":3.3,"orders":4},{"quantity":1050,"price":3.35,"orders":3},{"quantity":700,"price":3.4,"orders":2},{"quantity":3850,"price":3.45,"orders":4}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":2.75,"volume":61600,"average_price":3.0,"oi":360850.0,"net_change":0.05,"total_buy_quantity":169400.0,"total_sell_quantity":92050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1758016453843","oi_day_high":360850.0,"oi_day_low":360500.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":17.2,"high":17.2,"low":17.2,"close":17.2},"depth":{"buy":[{"quantity":11000,"price":18.75,"orders":1},{"quantity":22000,"price":18.7,"orders":1},{"quantity":55000,"price":18.4,"orders":1},{"quantity":27500,"price":18.15,"orders":1},{"quantity":55000,"price":17.25,"orders":1}],"sell":[{"quantity":22000,"price":20.7,"orders":1},{"quantity":55000,"price":20.85,"orders":1},{"quantity":27500,"price":20.95,"orders":1},{"quantity":55000,"price":21.1,"orders":1},{"quantity":165000,"price":23.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.2,"volume":0,"average_price":0.0,"oi":726000.0,"net_change":0.0,"total_buy_quantity":346500.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1757925071000","oi_day_high":814000.0,"oi_day_low":726000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":21.0,"high":21.0,"low":11.0,"close":12.8},"depth":{"buy":[{"quantity":3500,"price":12.55,"orders":6},{"quantity":3500,"price":12.5,"orders":5},{"quantity":2000,"price":12.45,"orders":2},{"quantity":1000,"price":12.4,"orders":2},{"quantity":500,"price":12.35,"orders":1}],"sell":[{"quantity":4000,"price":12.8,"orders":4},{"quantity":500,"price":12.85,"orders":1},{"quantity":1000,"price":12.9,"orders":2},{"quantity":1000,"price":12.95,"orders":2},{"quantity":3000,"price":13.0,"orders":5}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":12.8,"volume":738500,"average_price":14.41,"oi":674500.0,"net_change":-6.15,"total_buy_quantity":238500.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1758016793009","oi_day_high":681500.0,"oi_day_low":475500.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":29.65,"high":34.0,"low":24.1,"close":31.8},"depth":{"buy":[{"quantity":250,"price":31.0,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.3,"orders":1},{"quantity":2000,"price":30.0,"orders":1},{"quantity":250,"price":28.9,"orders":1}],"sell":[{"quantity":250,"price":32.3,"orders":1},{"quantity":500,"price":32.35,"orders":2},{"quantity":500,"price":32.4,"orders":2},{"quantity":250,"price":32.45,"orders":1},{"quantity":250,"price":32.55,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":31.8,"volume":32000,"average_price":30.17,"oi":30750.0,"net_change":-2.35,"total_buy_quantity":68000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1758016764062","oi_day_high":31750.0,"oi_day_low":26750.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":8.4,"high":8.4,"low":5.4,"close":5.45},"depth":{"buy":[{"quantity":500,"price":5.45,"orders":1},{"quantity":14000,"price":5.1,"orders":2},{"quantity":500,"price":5.0,"orders":1},{"quantity":3500,"price":3.0,"orders":2},{"quantity":2500,"price":2.45,"orders":1}],"sell":[{"quantity":500,"price":9.5,"orders":1},{"quantity":9000,"price":9.55,"orders":1},{"quantity":2000,"price":11.3,"orders":1},{"quantity":2500,"price":11.7,"orders":1},{"quantity":5000,"price":12.5,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":5.45,"volume":38500,"average_price":7.02,"oi":82000.0,"net_change":-3.45,"total_buy_quantity":85500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1758007925018","oi_day_high":82000.0,"oi_day_low":68000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":4.45,"high":4.45,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":300,"price":2.85,"orders":2},{"quantity":450,"price":2.8,"orders":3},{"quantity":150,"price":2.75,"orders":1},{"quantity":150,"price":2.7,"orders":1},{"quantity":150,"price":2.65,"orders":1}],"sell":[{"quantity":900,"price":3.0,"orders":3},{"quantity":450,"price":3.05,"orders":3},{"quantity":750,"price":3.1,"orders":4},{"quantity":1050,"price":3.15,"orders":4},{"quantity":900,"price":3.2,"orders":3}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":3.0,"volume":331800,"average_price":3.47,"oi":532950.0,"net_change":-1.45,"total_buy_quantity":267300.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1758016798113","oi_day_high":570150.0,"oi_day_low":532350.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":12.05,"high":13.55,"low":10.8,"close":12.05},"depth":{"buy":[{"quantity":3950,"price":11.75,"orders":2},{"quantity":1975,"price":11.7,"orders":1},{"quantity":1975,"price":11.65,"orders":1},{"quantity":1975,"price":11.6,"orders":1},{"quantity":3950,"price":11.55,"orders":1}],"sell":[{"quantity":1975,"price":12.1,"orders":1},{"quantity":1975,"price":12.15,"orders":1},{"quantity":13825,"price":12.35,"orders":7},{"quantity":7900,"price":12.4,"orders":1},{"quantity":7900,"price":12.45,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":12.05,"volume":306125,"average_price":11.86,"oi":497700.0,"net_change":0.55,"total_buy_quantity":223175.0,"total_sell_quantity":152075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1758016740007","oi_day_high":513500.0,"oi_day_low":470050.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":100.0,"high":101.1,"low":73.1,"close":82.4},"depth":{"buy":[{"quantity":375,"price":82.15,"orders":1},{"quantity":375,"price":82.1,"orders":1},{"quantity":750,"price":82.05,"orders":2},{"quantity":4500,"price":82.0,"orders":4},{"quantity":750,"price":81.9,"orders":2}],"sell":[{"quantity":375,"price":82.45,"orders":1},{"quantity":6375,"price":82.5,"orders":3},{"quantity":375,"price":82.65,"orders":1},{"quantity":1500,"price":82.8,"orders":4},{"quantity":375,"price":82.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":82.4,"volume":2826375,"average_price":80.35,"oi":1216875.0,"net_change":-18.5,"total_buy_quantity":201750.0,"total_sell_quantity":184125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.45,"last_trade_time":"1758016799661","oi_day_high":1289250.0,"oi_day_low":1052250.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":12.5,"high":13.15,"low":11.65,"close":12.7},"depth":{"buy":[{"quantity":2750,"price":12.6,"orders":1},{"quantity":2750,"price":12.55,"orders":1},{"quantity":2750,"price":12.5,"orders":1},{"quantity":2750,"price":12.45,"orders":1},{"quantity":8250,"price":12.3,"orders":1}],"sell":[{"quantity":2750,"price":12.8,"orders":1},{"quantity":5500,"price":12.85,"orders":2},{"quantity":2750,"price":12.9,"orders":1},{"quantity":16500,"price":13.05,"orders":2},{"quantity":11000,"price":13.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":12.7,"volume":99000,"average_price":12.38,"oi":398750.0,"net_change":1.1,"total_buy_quantity":330000.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1758016675103","oi_day_high":420750.0,"oi_day_low":398750.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":79.05,"high":140.15,"low":74.35,"close":137.95},"depth":{"buy":[{"quantity":175,"price":135.95,"orders":1},{"quantity":350,"price":135.85,"orders":2},{"quantity":525,"price":135.8,"orders":3},{"quantity":175,"price":135.75,"orders":1},{"quantity":175,"price":135.45,"orders":1}],"sell":[{"quantity":175,"price":138.2,"orders":1},{"quantity":175,"price":138.3,"orders":1},{"quantity":175,"price":138.95,"orders":1},{"quantity":875,"price":139.0,"orders":4},{"quantity":175,"price":140.9,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":137.95,"volume":712250,"average_price":107.88,"oi":108150.0,"net_change":64.55,"total_buy_quantity":26425.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.9,"last_trade_time":"1758016795076","oi_day_high":163100.0,"oi_day_low":108150.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":12.25,"high":13.3,"low":11.6,"close":12.05},"depth":{"buy":[{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.45,"orders":1},{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":5400,"price":12.1,"orders":1}],"sell":[{"quantity":3600,"price":12.8,"orders":2},{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":13.0,"orders":1},{"quantity":5400,"price":13.15,"orders":2},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":12.05,"volume":174600,"average_price":12.33,"oi":750600.0,"net_change":0.35,"total_buy_quantity":219600.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1758016326977","oi_day_high":786600.0,"oi_day_low":750600.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":5550,"price":0.45,"orders":2},{"quantity":30525,"price":0.4,"orders":3},{"quantity":24975,"price":0.35,"orders":3},{"quantity":44400,"price":0.3,"orders":4},{"quantity":66600,"price":0.25,"orders":5}],"sell":[{"quantity":19425,"price":0.5,"orders":3},{"quantity":24975,"price":0.55,"orders":6},{"quantity":16650,"price":0.6,"orders":4},{"quantity":8325,"price":0.65,"orders":3},{"quantity":5550,"price":0.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":0.45,"volume":172050,"average_price":0.57,"oi":296925.0,"net_change":-0.3,"total_buy_quantity":363525.0,"total_sell_quantity":616050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1758016200070","oi_day_high":346875.0,"oi_day_low":296925.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":3200,"price":1.0,"orders":4},{"quantity":3200,"price":0.95,"orders":4},{"quantity":1600,"price":0.9,"orders":2},{"quantity":1600,"price":0.85,"orders":2},{"quantity":4800,"price":0.8,"orders":3}],"sell":[{"quantity":3200,"price":1.1,"orders":4},{"quantity":1600,"price":1.15,"orders":2},{"quantity":1600,"price":1.2,"orders":2},{"quantity":1600,"price":1.25,"orders":2},{"quantity":1600,"price":1.3,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":1.05,"volume":139200,"average_price":1.11,"oi":370400.0,"net_change":-0.25,"total_buy_quantity":248000.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1758016776926","oi_day_high":390400.0,"oi_day_low":357600.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":9.2,"high":11.1,"low":8.8,"close":10.95},"depth":{"buy":[{"quantity":3125,"price":10.6,"orders":1},{"quantity":3125,"price":10.45,"orders":1},{"quantity":3125,"price":10.35,"orders":1},{"quantity":3125,"price":10.3,"orders":1},{"quantity":6250,"price":10.25,"orders":1}],"sell":[{"quantity":3125,"price":10.95,"orders":1},{"quantity":3125,"price":11.0,"orders":1},{"quantity":3125,"price":11.1,"orders":1},{"quantity":12500,"price":11.15,"orders":1},{"quantity":15625,"price":11.25,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":10.95,"volume":284375,"average_price":9.93,"oi":437500.0,"net_change":1.75,"total_buy_quantity":387500.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1758016311936","oi_day_high":518750.0,"oi_day_low":437500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":5.5,"high":6.15,"low":3.35,"close":3.45},"depth":{"buy":[{"quantity":1400,"price":3.4,"orders":1},{"quantity":2800,"price":3.35,"orders":2},{"quantity":4200,"price":3.3,"orders":3},{"quantity":7000,"price":3.25,"orders":5},{"quantity":14000,"price":3.2,"orders":5}],"sell":[{"quantity":5600,"price":3.5,"orders":4},{"quantity":5600,"price":3.55,"orders":4},{"quantity":4200,"price":3.6,"orders":3},{"quantity":5600,"price":3.65,"orders":4},{"quantity":2800,"price":3.7,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":3.45,"volume":403200,"average_price":3.99,"oi":308000.0,"net_change":-1.95,"total_buy_quantity":357000.0,"total_sell_quantity":341600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1758016799382","oi_day_high":380800.0,"oi_day_low":308000.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":49.4,"high":50.2,"low":46.0,"close":48.3},"depth":{"buy":[{"quantity":2000,"price":48.25,"orders":2},{"quantity":1000,"price":48.2,"orders":1},{"quantity":1000,"price":47.25,"orders":1},{"quantity":1000,"price":47.05,"orders":1},{"quantity":3000,"price":46.9,"orders":1}],"sell":[{"quantity":1000,"price":49.6,"orders":1},{"quantity":2000,"price":49.65,"orders":2},{"quantity":1000,"price":49.7,"orders":1},{"quantity":1000,"price":49.95,"orders":1},{"quantity":3000,"price":50.4,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":48.3,"volume":14000,"average_price":48.28,"oi":116000.0,"net_change":-2.7,"total_buy_quantity":108000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":15.7,"upper_circuit_limit":86.3,"last_trade_time":"1758016139391","oi_day_high":119000.0,"oi_day_low":116000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":377.5,"high":394.4,"low":365.0,"close":380.25},"depth":{"buy":[{"quantity":250,"price":376.85,"orders":2},{"quantity":125,"price":376.8,"orders":1},{"quantity":125,"price":376.7,"orders":1},{"quantity":125,"price":376.6,"orders":1},{"quantity":125,"price":376.5,"orders":1}],"sell":[{"quantity":125,"price":383.0,"orders":1},{"quantity":125,"price":383.05,"orders":1},{"quantity":125,"price":383.1,"orders":1},{"quantity":125,"price":384.25,"orders":1},{"quantity":125,"price":388.65,"orders":1}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":380.25,"volume":4500,"average_price":380.41,"oi":57625.0,"net_change":9.35,"total_buy_quantity":11125.0,"total_sell_quantity":17500.0,"lower_circuit_limit":107.75,"upper_circuit_limit":634.05,"last_trade_time":"1758016663878","oi_day_high":58000.0,"oi_day_low":57625.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":38.9,"high":43.75,"low":38.0,"close":38.75},"depth":{"buy":[{"quantity":700,"price":37.8,"orders":1},{"quantity":700,"price":37.75,"orders":1},{"quantity":700,"price":37.2,"orders":1},{"quantity":700,"price":37.05,"orders":1},{"quantity":1400,"price":36.9,"orders":1}],"sell":[{"quantity":4200,"price":39.55,"orders":2},{"quantity":700,"price":39.6,"orders":1},{"quantity":700,"price":39.8,"orders":1},{"quantity":2100,"price":39.85,"orders":1},{"quantity":4900,"price":40.0,"orders":2}]},"timestamp":"2025-09-16T15:45:58.229+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":38.75,"volume":18900,"average_price":40.92,"oi":203700.0,"net_change":-3.65,"total_buy_quantity":146300.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1758016085206","oi_day_high":203700.0,"oi_day_low":201600.0}}}