{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":115.15,"high":115.15,"low":100.25,"close":102.6},"depth":{"buy":[{"quantity":225,"price":101.05,"orders":1},{"quantity":225,"price":100.95,"orders":1},{"quantity":225,"price":100.85,"orders":1},{"quantity":450,"price":97.0,"orders":1},{"quantity":675,"price":93.1,"orders":1}],"sell":[{"quantity":225,"price":103.75,"orders":1},{"quantity":225,"price":103.8,"orders":1},{"quantity":225,"price":103.9,"orders":1},{"quantity":225,"price":104.05,"orders":1},{"quantity":1350,"price":108.7,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":102.6,"volume":2700,"average_price":103.49,"oi":10350.0,"net_change":-7.1,"total_buy_quantity":32625.0,"total_sell_quantity":14175.0,"lower_circuit_limit":32.95,"upper_circuit_limit":202.35,"last_trade_time":"1758093103573","oi_day_high":10350.0,"oi_day_low":9450.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":59.0,"high":62.0,"low":55.8,"close":57.55},"depth":{"buy":[{"quantity":800,"price":57.65,"orders":1},{"quantity":800,"price":57.5,"orders":1},{"quantity":800,"price":57.3,"orders":1},{"quantity":4800,"price":55.5,"orders":2},{"quantity":4800,"price":55.15,"orders":2}],"sell":[{"quantity":800,"price":58.2,"orders":1},{"quantity":800,"price":58.25,"orders":1},{"quantity":800,"price":58.3,"orders":1},{"quantity":800,"price":58.35,"orders":1},{"quantity":800,"price":58.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":57.55,"volume":8800,"average_price":58.7,"oi":47200.0,"net_change":1.55,"total_buy_quantity":66400.0,"total_sell_quantity":71200.0,"lower_circuit_limit":24.9,"upper_circuit_limit":87.1,"last_trade_time":"1758101574822","oi_day_high":51200.0,"oi_day_low":47200.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":450.0,"high":463.65,"low":383.4,"close":412.0},"depth":{"buy":[{"quantity":125,"price":420.5,"orders":1},{"quantity":125,"price":420.4,"orders":1},{"quantity":125,"price":420.35,"orders":1},{"quantity":125,"price":420.3,"orders":1},{"quantity":125,"price":419.4,"orders":1}],"sell":[{"quantity":125,"price":427.9,"orders":1},{"quantity":125,"price":427.95,"orders":1},{"quantity":125,"price":428.05,"orders":1},{"quantity":125,"price":431.65,"orders":1},{"quantity":375,"price":436.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":412.0,"volume":7625,"average_price":400.35,"oi":18750.0,"net_change":-128.0,"total_buy_quantity":18750.0,"total_sell_quantity":11250.0,"lower_circuit_limit":100.75,"upper_circuit_limit":760.8,"last_trade_time":"1758099446989","oi_day_high":21125.0,"oi_day_low":18750.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":14.5,"high":15.75,"low":12.25,"close":12.25},"depth":{"buy":[{"quantity":6000,"price":11.95,"orders":1},{"quantity":375,"price":11.4,"orders":1},{"quantity":375,"price":11.0,"orders":1},{"quantity":1125,"price":10.95,"orders":1},{"quantity":750,"price":10.8,"orders":1}],"sell":[{"quantity":750,"price":12.7,"orders":2},{"quantity":750,"price":12.75,"orders":1},{"quantity":375,"price":12.8,"orders":1},{"quantity":375,"price":12.85,"orders":1},{"quantity":375,"price":13.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":12.25,"volume":25875,"average_price":14.75,"oi":82500.0,"net_change":-2.85,"total_buy_quantity":96375.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1758102522932","oi_day_high":82500.0,"oi_day_low":77625.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":13.5,"high":13.75,"low":10.55,"close":11.25},"depth":{"buy":[{"quantity":700,"price":11.25,"orders":1},{"quantity":700,"price":11.15,"orders":1},{"quantity":1400,"price":11.1,"orders":2},{"quantity":1400,"price":11.05,"orders":2},{"quantity":5600,"price":11.0,"orders":4}],"sell":[{"quantity":9100,"price":11.3,"orders":5},{"quantity":4900,"price":11.35,"orders":3},{"quantity":6300,"price":11.4,"orders":4},{"quantity":11200,"price":11.45,"orders":6},{"quantity":10500,"price":11.5,"orders":10}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":11.25,"volume":3035900,"average_price":11.56,"oi":2144100.0,"net_change":-1.45,"total_buy_quantity":807100.0,"total_sell_quantity":482300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.3,"last_trade_time":"1758103195940","oi_day_high":2214100.0,"oi_day_low":1638700.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":47.55,"high":60.95,"low":45.8,"close":60.5},"depth":{"buy":[{"quantity":600,"price":59.7,"orders":1},{"quantity":600,"price":59.65,"orders":1},{"quantity":600,"price":59.05,"orders":1},{"quantity":600,"price":59.0,"orders":1},{"quantity":1200,"price":58.95,"orders":1}],"sell":[{"quantity":1200,"price":60.5,"orders":1},{"quantity":600,"price":61.0,"orders":1},{"quantity":1200,"price":61.05,"orders":2},{"quantity":1200,"price":61.1,"orders":2},{"quantity":600,"price":61.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":60.5,"volume":516000,"average_price":54.24,"oi":248400.0,"net_change":13.15,"total_buy_quantity":52200.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1758103182548","oi_day_high":295200.0,"oi_day_low":248400.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":272.5,"high":272.5,"low":272.5,"close":272.5},"depth":{"buy":[{"quantity":350,"price":254.95,"orders":1},{"quantity":7000,"price":252.4,"orders":2},{"quantity":1050,"price":252.3,"orders":1},{"quantity":1750,"price":249.65,"orders":1},{"quantity":2100,"price":249.1,"orders":2}],"sell":[{"quantity":1050,"price":277.1,"orders":2},{"quantity":350,"price":277.15,"orders":1},{"quantity":7000,"price":277.45,"orders":2},{"quantity":1400,"price":280.4,"orders":1},{"quantity":1750,"price":280.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":272.5,"volume":0,"average_price":0.0,"oi":22750.0,"net_change":0.0,"total_buy_quantity":28700.0,"total_sell_quantity":30450.0,"lower_circuit_limit":114.05,"upper_circuit_limit":430.95,"last_trade_time":"1758016280000","oi_day_high":22750.0,"oi_day_low":22400.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":16.0,"high":19.55,"low":12.5,"close":13.8},"depth":{"buy":[{"quantity":275,"price":13.3,"orders":1},{"quantity":275,"price":13.25,"orders":1},{"quantity":550,"price":13.2,"orders":2},{"quantity":825,"price":13.15,"orders":3},{"quantity":275,"price":13.1,"orders":1}],"sell":[{"quantity":550,"price":13.65,"orders":2},{"quantity":275,"price":13.75,"orders":1},{"quantity":825,"price":13.85,"orders":2},{"quantity":275,"price":14.25,"orders":1},{"quantity":275,"price":14.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":13.8,"volume":304700,"average_price":15.13,"oi":332750.0,"net_change":-5.95,"total_buy_quantity":222200.0,"total_sell_quantity":51150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.0,"last_trade_time":"1758103150286","oi_day_high":348425.0,"oi_day_low":327800.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":1650,"price":0.9,"orders":1},{"quantity":4125,"price":0.85,"orders":5},{"quantity":2475,"price":0.8,"orders":3},{"quantity":1650,"price":0.75,"orders":2},{"quantity":1650,"price":0.7,"orders":2}],"sell":[{"quantity":3300,"price":1.0,"orders":4},{"quantity":6600,"price":1.05,"orders":4},{"quantity":1650,"price":1.1,"orders":2},{"quantity":825,"price":1.15,"orders":1},{"quantity":825,"price":1.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":1.05,"volume":70125,"average_price":1.1,"oi":399300.0,"net_change":-0.3,"total_buy_quantity":137775.0,"total_sell_quantity":157575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1758102415125","oi_day_high":407550.0,"oi_day_low":398475.0},"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":5287000,"price":0.05,"orders":46},{"quantity":3203300,"price":0.1,"orders":37},{"quantity":1679400,"price":0.15,"orders":15},{"quantity":528700,"price":0.2,"orders":3},{"quantity":684200,"price":0.25,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":1088500,"average_price":0.05,"oi":3.42411E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.22534E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758103178172","oi_day_high":3.44588E7,"oi_day_low":3.42411E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":29.8,"high":29.8,"low":25.45,"close":26.95},"depth":{"buy":[{"quantity":3750,"price":26.65,"orders":1},{"quantity":3750,"price":26.6,"orders":1},{"quantity":3750,"price":26.55,"orders":1},{"quantity":18750,"price":26.1,"orders":1},{"quantity":11250,"price":26.0,"orders":1}],"sell":[{"quantity":3750,"price":27.45,"orders":1},{"quantity":15000,"price":27.5,"orders":1},{"quantity":18750,"price":27.55,"orders":1},{"quantity":37500,"price":27.95,"orders":1},{"quantity":48750,"price":28.2,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":26.95,"volume":60000,"average_price":26.53,"oi":476250.0,"net_change":-1.85,"total_buy_quantity":285000.0,"total_sell_quantity":303750.0,"lower_circuit_limit":8.8,"upper_circuit_limit":48.8,"last_trade_time":"1758102637550","oi_day_high":491250.0,"oi_day_low":476250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":7.0,"high":8.2,"low":6.55,"close":7.15},"depth":{"buy":[{"quantity":3000,"price":7.1,"orders":1},{"quantity":24000,"price":7.05,"orders":7},{"quantity":24000,"price":7.0,"orders":7},{"quantity":24000,"price":6.95,"orders":4},{"quantity":12000,"price":6.9,"orders":3}],"sell":[{"quantity":12000,"price":7.2,"orders":4},{"quantity":24000,"price":7.25,"orders":4},{"quantity":21000,"price":7.3,"orders":2},{"quantity":15000,"price":7.35,"orders":2},{"quantity":9000,"price":7.4,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":7.15,"volume":4491000,"average_price":7.58,"oi":4227000.0,"net_change":0.1,"total_buy_quantity":615000.0,"total_sell_quantity":858000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1758103180290","oi_day_high":4314000.0,"oi_day_low":3765000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":29.55,"high":30.1,"low":27.0,"close":27.3},"depth":{"buy":[{"quantity":1250,"price":29.25,"orders":1},{"quantity":1250,"price":29.15,"orders":1},{"quantity":1250,"price":26.95,"orders":1},{"quantity":6250,"price":26.9,"orders":1},{"quantity":8750,"price":26.7,"orders":2}],"sell":[{"quantity":1250,"price":29.85,"orders":1},{"quantity":1250,"price":30.95,"orders":1},{"quantity":12500,"price":31.0,"orders":1},{"quantity":5000,"price":31.05,"orders":1},{"quantity":12500,"price":31.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":27.3,"volume":12500,"average_price":28.86,"oi":48750.0,"net_change":-1.25,"total_buy_quantity":105000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":8.55,"upper_circuit_limit":48.55,"last_trade_time":"1758100516096","oi_day_high":48750.0,"oi_day_low":45000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":21.85,"high":25.45,"low":18.9,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":2000,"price":19.95,"orders":2},{"quantity":1000,"price":19.75,"orders":1},{"quantity":3000,"price":19.6,"orders":2}],"sell":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":2000,"price":20.45,"orders":2},{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.55,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":20.25,"volume":752000,"average_price":23.28,"oi":492000.0,"net_change":-0.9,"total_buy_quantity":139000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1758103185050","oi_day_high":602000.0,"oi_day_low":489000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":16.9,"high":17.5,"low":14.45,"close":15.8},"depth":{"buy":[{"quantity":2425,"price":15.95,"orders":1},{"quantity":4850,"price":15.9,"orders":2},{"quantity":4850,"price":15.85,"orders":2},{"quantity":2425,"price":15.8,"orders":1},{"quantity":2425,"price":15.75,"orders":1}],"sell":[{"quantity":2425,"price":16.2,"orders":1},{"quantity":2425,"price":16.25,"orders":1},{"quantity":4850,"price":16.3,"orders":2},{"quantity":2425,"price":16.4,"orders":1},{"quantity":12125,"price":16.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":15.8,"volume":504400,"average_price":15.64,"oi":1003950.0,"net_change":-0.3,"total_buy_quantity":242500.0,"total_sell_quantity":366175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1758103140008","oi_day_high":1117925.0,"oi_day_low":1001525.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":368.0,"high":368.0,"low":299.1,"close":329.15},"depth":{"buy":[{"quantity":25,"price":315.3,"orders":1},{"quantity":25,"price":298.45,"orders":1},{"quantity":675,"price":297.4,"orders":1},{"quantity":75,"price":295.8,"orders":1},{"quantity":125,"price":282.4,"orders":2}],"sell":[{"quantity":50,"price":354.5,"orders":2},{"quantity":25,"price":354.55,"orders":1},{"quantity":25,"price":354.85,"orders":1},{"quantity":25,"price":355.15,"orders":1},{"quantity":25,"price":362.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":329.15,"volume":300,"average_price":328.76,"oi":775.0,"net_change":-80.45,"total_buy_quantity":3075.0,"total_sell_quantity":3325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1066.9,"last_trade_time":"1758103027288","oi_day_high":850.0,"oi_day_low":775.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":125.5,"high":125.5,"low":125.5,"close":125.5},"depth":{"buy":[{"quantity":1500,"price":127.55,"orders":1},{"quantity":3750,"price":127.5,"orders":1},{"quantity":3000,"price":127.4,"orders":1},{"quantity":1500,"price":126.65,"orders":2},{"quantity":3750,"price":126.45,"orders":1}],"sell":[{"quantity":3750,"price":134.1,"orders":1},{"quantity":3000,"price":134.65,"orders":1},{"quantity":7500,"price":136.8,"orders":1},{"quantity":15000,"price":162.75,"orders":1},{"quantity":1500,"price":162.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":125.5,"volume":0,"average_price":0.0,"oi":123000.0,"net_change":-0.95,"total_buy_quantity":47250.0,"total_sell_quantity":30750.0,"lower_circuit_limit":77.0,"upper_circuit_limit":175.9,"last_trade_time":"1758016059000","oi_day_high":128250.0,"oi_day_low":123000.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":50.05,"high":51.65,"low":38.9,"close":45.55},"depth":{"buy":[{"quantity":125,"price":38.1,"orders":1},{"quantity":125,"price":38.05,"orders":1},{"quantity":125,"price":38.0,"orders":1},{"quantity":3375,"price":37.5,"orders":1},{"quantity":1000,"price":36.0,"orders":1}],"sell":[{"quantity":125,"price":48.3,"orders":1},{"quantity":125,"price":48.35,"orders":1},{"quantity":125,"price":49.3,"orders":1},{"quantity":125,"price":49.35,"orders":1},{"quantity":375,"price":49.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":45.55,"volume":104000,"average_price":45.53,"oi":25000.0,"net_change":-15.25,"total_buy_quantity":24875.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.2,"last_trade_time":"1758103187340","oi_day_high":31000.0,"oi_day_low":19625.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":7.0,"high":7.0,"low":5.55,"close":6.4},"depth":{"buy":[{"quantity":200,"price":6.4,"orders":1},{"quantity":400,"price":6.35,"orders":2},{"quantity":200,"price":6.05,"orders":1},{"quantity":600,"price":6.0,"orders":1},{"quantity":1600,"price":5.8,"orders":2}],"sell":[{"quantity":200,"price":6.85,"orders":1},{"quantity":200,"price":7.0,"orders":1},{"quantity":600,"price":7.4,"orders":1},{"quantity":600,"price":7.6,"orders":1},{"quantity":400,"price":7.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":6.4,"volume":12600,"average_price":6.17,"oi":30200.0,"net_change":-1.25,"total_buy_quantity":96800.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1758103182905","oi_day_high":34000.0,"oi_day_low":30200.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":55.95,"high":62.45,"low":49.0,"close":51.0},"depth":{"buy":[{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":50.85,"orders":1},{"quantity":500,"price":50.8,"orders":2},{"quantity":250,"price":49.35,"orders":1},{"quantity":1000,"price":49.3,"orders":1}],"sell":[{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":52.55,"orders":1},{"quantity":250,"price":52.95,"orders":1},{"quantity":1250,"price":53.0,"orders":4},{"quantity":250,"price":53.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":51.0,"volume":28750,"average_price":52.96,"oi":19000.0,"net_change":0.3,"total_buy_quantity":58250.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.15,"last_trade_time":"1758102987387","oi_day_high":21000.0,"oi_day_low":16250.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":1450,"price":0.65,"orders":1},{"quantity":14500,"price":0.6,"orders":7},{"quantity":15950,"price":0.55,"orders":7},{"quantity":26100,"price":0.5,"orders":7},{"quantity":8700,"price":0.45,"orders":4}],"sell":[{"quantity":11600,"price":0.7,"orders":4},{"quantity":23200,"price":0.75,"orders":8},{"quantity":23200,"price":0.8,"orders":9},{"quantity":10150,"price":0.85,"orders":5},{"quantity":10150,"price":0.9,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":0.7,"volume":279850,"average_price":0.64,"oi":1252800.0,"net_change":0.1,"total_buy_quantity":668450.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758103109387","oi_day_high":1291950.0,"oi_day_low":1252800.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":2.3,"high":2.85,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":475,"price":2.2,"orders":1},{"quantity":1900,"price":2.15,"orders":3},{"quantity":2850,"price":2.1,"orders":4},{"quantity":2850,"price":2.05,"orders":4},{"quantity":4275,"price":2.0,"orders":5}],"sell":[{"quantity":2375,"price":2.5,"orders":3},{"quantity":475,"price":2.75,"orders":1},{"quantity":950,"price":2.8,"orders":2},{"quantity":475,"price":2.9,"orders":1},{"quantity":950,"price":2.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":2.2,"volume":106875,"average_price":2.33,"oi":617025.0,"net_change":0.1,"total_buy_quantity":724850.0,"total_sell_quantity":50825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758103093875","oi_day_high":634125.0,"oi_day_low":608950.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":58.0,"high":62.0,"low":37.0,"close":40.0},"depth":{"buy":[{"quantity":650,"price":40.0,"orders":1},{"quantity":325,"price":39.5,"orders":1},{"quantity":325,"price":39.4,"orders":1},{"quantity":325,"price":39.35,"orders":1},{"quantity":650,"price":39.05,"orders":2}],"sell":[{"quantity":325,"price":40.6,"orders":1},{"quantity":325,"price":40.65,"orders":1},{"quantity":650,"price":40.75,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":4875,"price":41.0,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":40.0,"volume":51350,"average_price":40.63,"oi":42575.0,"net_change":-20.25,"total_buy_quantity":26975.0,"total_sell_quantity":40625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.0,"last_trade_time":"1758103191736","oi_day_high":44200.0,"oi_day_low":38350.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":3200,"price":0.65,"orders":4},{"quantity":2400,"price":0.6,"orders":3},{"quantity":13600,"price":0.55,"orders":7},{"quantity":8800,"price":0.5,"orders":7},{"quantity":2400,"price":0.45,"orders":3}],"sell":[{"quantity":2400,"price":0.75,"orders":3},{"quantity":2400,"price":0.8,"orders":3},{"quantity":8000,"price":0.85,"orders":6},{"quantity":6400,"price":0.9,"orders":5},{"quantity":4000,"price":0.95,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":0.7,"volume":63200,"average_price":0.62,"oi":530400.0,"net_change":-0.05,"total_buy_quantity":402400.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1758103143478","oi_day_high":535200.0,"oi_day_low":525600.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":45.0,"high":52.85,"low":44.9,"close":48.45},"depth":{"buy":[{"quantity":2850,"price":48.1,"orders":1},{"quantity":2850,"price":48.0,"orders":1},{"quantity":2850,"price":47.85,"orders":1},{"quantity":2850,"price":47.7,"orders":1},{"quantity":17100,"price":47.05,"orders":2}],"sell":[{"quantity":2850,"price":48.95,"orders":1},{"quantity":2850,"price":49.05,"orders":1},{"quantity":2850,"price":49.65,"orders":1},{"quantity":11400,"price":49.7,"orders":1},{"quantity":28500,"price":50.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":48.45,"volume":105450,"average_price":48.66,"oi":612750.0,"net_change":9.45,"total_buy_quantity":165300.0,"total_sell_quantity":165300.0,"lower_circuit_limit":16.55,"upper_circuit_limit":78.0,"last_trade_time":"1758090091447","oi_day_high":692550.0,"oi_day_low":612750.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":59.75,"high":94.8,"low":48.1,"close":88.15},"depth":{"buy":[{"quantity":175,"price":86.45,"orders":1},{"quantity":175,"price":86.05,"orders":1},{"quantity":175,"price":85.75,"orders":1},{"quantity":175,"price":85.7,"orders":1},{"quantity":175,"price":85.65,"orders":1}],"sell":[{"quantity":175,"price":92.4,"orders":1},{"quantity":175,"price":92.45,"orders":1},{"quantity":350,"price":92.5,"orders":1},{"quantity":175,"price":93.25,"orders":1},{"quantity":525,"price":93.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":88.15,"volume":97475,"average_price":72.45,"oi":44100.0,"net_change":29.25,"total_buy_quantity":20300.0,"total_sell_quantity":16975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.35,"last_trade_time":"1758103173561","oi_day_high":45675.0,"oi_day_low":38325.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":326.0,"high":357.6,"low":326.0,"close":351.0},"depth":{"buy":[{"quantity":200,"price":351.0,"orders":1},{"quantity":200,"price":349.4,"orders":1},{"quantity":200,"price":349.35,"orders":1},{"quantity":400,"price":348.75,"orders":2},{"quantity":800,"price":347.9,"orders":1}],"sell":[{"quantity":200,"price":354.8,"orders":1},{"quantity":400,"price":354.85,"orders":2},{"quantity":200,"price":355.35,"orders":1},{"quantity":200,"price":356.1,"orders":1},{"quantity":200,"price":356.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":351.0,"volume":3800,"average_price":346.11,"oi":160800.0,"net_change":26.3,"total_buy_quantity":17800.0,"total_sell_quantity":19800.0,"lower_circuit_limit":142.2,"upper_circuit_limit":507.2,"last_trade_time":"1758103180889","oi_day_high":162000.0,"oi_day_low":160800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":2.25,"high":3.0,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":775,"price":1.75,"orders":1},{"quantity":775,"price":1.7,"orders":1},{"quantity":1550,"price":1.65,"orders":2},{"quantity":1550,"price":1.6,"orders":2},{"quantity":775,"price":1.55,"orders":1}],"sell":[{"quantity":775,"price":1.9,"orders":1},{"quantity":3100,"price":1.95,"orders":4},{"quantity":775,"price":2.0,"orders":1},{"quantity":1550,"price":2.05,"orders":2},{"quantity":6975,"price":2.1,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":1.7,"volume":20150,"average_price":2.37,"oi":52700.0,"net_change":-0.8,"total_buy_quantity":128650.0,"total_sell_quantity":157325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1758103128173","oi_day_high":58900.0,"oi_day_low":49600.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":9.5,"high":13.15,"low":9.3,"close":9.35},"depth":{"buy":[{"quantity":7500,"price":9.5,"orders":2},{"quantity":3750,"price":9.4,"orders":1},{"quantity":3750,"price":9.35,"orders":1},{"quantity":3750,"price":9.2,"orders":1},{"quantity":11250,"price":9.0,"orders":1}],"sell":[{"quantity":11250,"price":9.65,"orders":3},{"quantity":7500,"price":9.7,"orders":2},{"quantity":7500,"price":9.75,"orders":2},{"quantity":3750,"price":10.0,"orders":1},{"quantity":45000,"price":10.05,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":9.35,"volume":1113750,"average_price":11.5,"oi":1117500.0,"net_change":0.6,"total_buy_quantity":472500.0,"total_sell_quantity":476250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1758103053397","oi_day_high":1252500.0,"oi_day_low":1113750.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":121.0,"high":130.8,"low":112.3,"close":116.75},"depth":{"buy":[{"quantity":300,"price":118.1,"orders":1},{"quantity":300,"price":118.0,"orders":1},{"quantity":300,"price":117.9,"orders":1},{"quantity":300,"price":116.95,"orders":1},{"quantity":300,"price":116.7,"orders":1}],"sell":[{"quantity":300,"price":120.9,"orders":1},{"quantity":300,"price":121.0,"orders":1},{"quantity":600,"price":121.05,"orders":2},{"quantity":300,"price":122.9,"orders":1},{"quantity":300,"price":122.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":116.75,"volume":120900,"average_price":121.8,"oi":606600.0,"net_change":-4.25,"total_buy_quantity":44100.0,"total_sell_quantity":36300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.35,"last_trade_time":"1758103186349","oi_day_high":615900.0,"oi_day_low":606600.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":107.0,"high":136.55,"low":107.0,"close":124.85},"depth":{"buy":[{"quantity":175,"price":124.7,"orders":1},{"quantity":350,"price":124.65,"orders":2},{"quantity":175,"price":124.5,"orders":1},{"quantity":350,"price":122.4,"orders":1},{"quantity":525,"price":120.35,"orders":1}],"sell":[{"quantity":350,"price":126.25,"orders":2},{"quantity":175,"price":126.3,"orders":1},{"quantity":175,"price":126.45,"orders":1},{"quantity":175,"price":126.5,"orders":1},{"quantity":175,"price":126.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":124.85,"volume":67900,"average_price":124.5,"oi":105175.0,"net_change":26.7,"total_buy_quantity":20125.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.6,"upper_circuit_limit":195.7,"last_trade_time":"1758103183839","oi_day_high":107975.0,"oi_day_low":103775.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":115.0,"high":141.1,"low":115.0,"close":130.0},"depth":{"buy":[{"quantity":325,"price":127.5,"orders":1},{"quantity":650,"price":127.45,"orders":2},{"quantity":325,"price":127.4,"orders":1},{"quantity":325,"price":126.25,"orders":1},{"quantity":650,"price":123.65,"orders":1}],"sell":[{"quantity":2275,"price":136.0,"orders":1},{"quantity":650,"price":136.05,"orders":2},{"quantity":1300,"price":136.3,"orders":1},{"quantity":1625,"price":138.4,"orders":1},{"quantity":3250,"price":142.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":130.0,"volume":9100,"average_price":132.86,"oi":11375.0,"net_change":58.5,"total_buy_quantity":34450.0,"total_sell_quantity":27950.0,"lower_circuit_limit":18.85,"upper_circuit_limit":183.35,"last_trade_time":"1758101584752","oi_day_high":13975.0,"oi_day_low":10725.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":2.45,"high":2.55,"low":1.65,"close":2.5},"depth":{"buy":[{"quantity":1500,"price":2.45,"orders":3},{"quantity":1000,"price":2.4,"orders":2},{"quantity":1500,"price":2.35,"orders":3},{"quantity":1500,"price":2.3,"orders":3},{"quantity":1000,"price":2.25,"orders":2}],"sell":[{"quantity":1000,"price":2.55,"orders":2},{"quantity":500,"price":2.6,"orders":1},{"quantity":500,"price":2.7,"orders":1},{"quantity":500,"price":3.2,"orders":1},{"quantity":500,"price":3.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":2.5,"volume":73500,"average_price":2.16,"oi":149000.0,"net_change":0.55,"total_buy_quantity":271000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1758103136560","oi_day_high":151500.0,"oi_day_low":131500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":7.25,"high":8.8,"low":6.4,"close":7.25},"depth":{"buy":[{"quantity":1650,"price":7.1,"orders":1},{"quantity":1650,"price":6.7,"orders":1},{"quantity":1650,"price":6.65,"orders":1},{"quantity":1650,"price":6.5,"orders":1},{"quantity":1650,"price":6.45,"orders":1}],"sell":[{"quantity":1650,"price":7.4,"orders":1},{"quantity":1650,"price":7.45,"orders":1},{"quantity":4950,"price":7.5,"orders":2},{"quantity":1650,"price":7.55,"orders":1},{"quantity":1650,"price":7.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":7.25,"volume":235950,"average_price":7.48,"oi":394350.0,"net_change":0.0,"total_buy_quantity":242550.0,"total_sell_quantity":252450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1758103092003","oi_day_high":424050.0,"oi_day_low":394350.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":25.95,"high":27.65,"low":24.75,"close":27.55},"depth":{"buy":[{"quantity":700,"price":26.9,"orders":1},{"quantity":700,"price":26.85,"orders":1},{"quantity":700,"price":26.45,"orders":1},{"quantity":700,"price":26.4,"orders":1},{"quantity":700,"price":26.3,"orders":1}],"sell":[{"quantity":700,"price":27.65,"orders":1},{"quantity":1400,"price":27.7,"orders":1},{"quantity":700,"price":27.85,"orders":1},{"quantity":1400,"price":27.9,"orders":1},{"quantity":700,"price":28.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":27.55,"volume":32900,"average_price":25.96,"oi":164500.0,"net_change":2.8,"total_buy_quantity":112000.0,"total_sell_quantity":86800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1758103178298","oi_day_high":170100.0,"oi_day_low":163100.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":2847450,"price":0.05,"orders":30},{"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":153750,"price":0.1,"orders":9},{"quantity":535050,"price":0.15,"orders":9},{"quantity":30750,"price":0.2,"orders":3},{"quantity":18450,"price":0.25,"orders":1},{"quantity":18450,"price":0.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.1,"volume":98400,"average_price":0.09,"oi":2466150.0,"net_change":0.05,"total_buy_quantity":2847450.0,"total_sell_quantity":1506750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758101800629","oi_day_high":2521500.0,"oi_day_low":2466150.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":5.65,"high":6.45,"low":3.45,"close":3.8},"depth":{"buy":[{"quantity":10375,"price":3.65,"orders":5},{"quantity":4150,"price":3.6,"orders":2},{"quantity":8300,"price":3.55,"orders":4},{"quantity":2075,"price":3.5,"orders":1},{"quantity":10375,"price":3.45,"orders":3}],"sell":[{"quantity":2075,"price":3.8,"orders":1},{"quantity":6225,"price":3.85,"orders":3},{"quantity":8300,"price":3.9,"orders":4},{"quantity":6225,"price":3.95,"orders":3},{"quantity":6225,"price":4.0,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":3.8,"volume":1018825,"average_price":4.84,"oi":541575.0,"net_change":-2.4,"total_buy_quantity":358975.0,"total_sell_quantity":597600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1758103140005","oi_day_high":639100.0,"oi_day_low":535350.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.35,"high":0.55,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":9000,"price":0.45,"orders":3},{"quantity":3000,"price":0.4,"orders":1},{"quantity":18000,"price":0.35,"orders":3},{"quantity":108000,"price":0.3,"orders":3},{"quantity":216000,"price":0.25,"orders":7}],"sell":[{"quantity":6000,"price":0.55,"orders":2},{"quantity":9000,"price":0.6,"orders":3},{"quantity":6000,"price":0.65,"orders":2},{"quantity":3000,"price":0.7,"orders":1},{"quantity":39000,"price":0.75,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.5,"volume":144000,"average_price":0.48,"oi":666000.0,"net_change":0.0,"total_buy_quantity":957000.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758102985922","oi_day_high":693000.0,"oi_day_low":666000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":7000,"price":1.8,"orders":5},{"quantity":6000,"price":1.75,"orders":6},{"quantity":6000,"price":1.7,"orders":6},{"quantity":32000,"price":1.65,"orders":5},{"quantity":3000,"price":1.6,"orders":3}],"sell":[{"quantity":1000,"price":1.9,"orders":1},{"quantity":3000,"price":1.95,"orders":3},{"quantity":3000,"price":2.0,"orders":3},{"quantity":3000,"price":2.05,"orders":3},{"quantity":3000,"price":2.1,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":1.85,"volume":242000,"average_price":2.0,"oi":738000.0,"net_change":-0.25,"total_buy_quantity":274000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758103153986","oi_day_high":740000.0,"oi_day_low":686000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":25.9,"high":30.5,"low":25.9,"close":28.0},"depth":{"buy":[{"quantity":2025,"price":27.85,"orders":1},{"quantity":4050,"price":27.6,"orders":2},{"quantity":2025,"price":27.25,"orders":1},{"quantity":18225,"price":26.8,"orders":2},{"quantity":6075,"price":26.75,"orders":1}],"sell":[{"quantity":2025,"price":28.4,"orders":1},{"quantity":4050,"price":28.45,"orders":2},{"quantity":6075,"price":28.5,"orders":1},{"quantity":10125,"price":28.7,"orders":1},{"quantity":2025,"price":28.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":28.0,"volume":255150,"average_price":28.36,"oi":366525.0,"net_change":3.35,"total_buy_quantity":164025.0,"total_sell_quantity":208575.0,"lower_circuit_limit":4.35,"upper_circuit_limit":44.95,"last_trade_time":"1758103160582","oi_day_high":475875.0,"oi_day_low":366525.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":320.95,"high":327.35,"low":276.25,"close":293.1},"depth":{"buy":[{"quantity":125,"price":293.65,"orders":1},{"quantity":125,"price":293.6,"orders":1},{"quantity":125,"price":293.45,"orders":1},{"quantity":125,"price":293.4,"orders":1},{"quantity":125,"price":293.3,"orders":1}],"sell":[{"quantity":125,"price":296.45,"orders":1},{"quantity":125,"price":296.5,"orders":1},{"quantity":125,"price":296.55,"orders":1},{"quantity":125,"price":296.65,"orders":1},{"quantity":125,"price":298.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":293.1,"volume":3625,"average_price":308.26,"oi":13625.0,"net_change":13.25,"total_buy_quantity":19250.0,"total_sell_quantity":14500.0,"lower_circuit_limit":94.3,"upper_circuit_limit":465.4,"last_trade_time":"1758103154177","oi_day_high":13625.0,"oi_day_low":13000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":26.2,"high":26.65,"low":24.35,"close":25.95},"depth":{"buy":[{"quantity":2700,"price":25.8,"orders":2},{"quantity":1350,"price":25.55,"orders":1},{"quantity":1350,"price":25.5,"orders":1},{"quantity":1350,"price":25.4,"orders":1},{"quantity":4050,"price":25.35,"orders":1}],"sell":[{"quantity":1350,"price":25.95,"orders":1},{"quantity":2700,"price":26.0,"orders":2},{"quantity":1350,"price":26.05,"orders":1},{"quantity":1350,"price":26.1,"orders":1},{"quantity":1350,"price":26.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":25.95,"volume":147150,"average_price":25.88,"oi":549450.0,"net_change":2.95,"total_buy_quantity":149850.0,"total_sell_quantity":170100.0,"lower_circuit_limit":3.0,"upper_circuit_limit":43.0,"last_trade_time":"1758102986938","oi_day_high":616950.0,"oi_day_low":549450.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":425,"price":99.55,"orders":1},{"quantity":1275,"price":99.5,"orders":1},{"quantity":1700,"price":94.15,"orders":1},{"quantity":4250,"price":94.05,"orders":1},{"quantity":17000,"price":84.15,"orders":1}],"sell":[{"quantity":850,"price":110.2,"orders":1},{"quantity":425,"price":110.25,"orders":1},{"quantity":1700,"price":110.45,"orders":1},{"quantity":2125,"price":111.2,"orders":1},{"quantity":5100,"price":111.55,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":120.0,"volume":0,"average_price":0.0,"oi":22525.0,"net_change":0.0,"total_buy_quantity":24650.0,"total_sell_quantity":32725.0,"lower_circuit_limit":48.35,"upper_circuit_limit":191.65,"last_trade_time":"1758007652000","oi_day_high":23800.0,"oi_day_low":22525.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":9.05,"high":11.6,"low":9.05,"close":11.35},"depth":{"buy":[{"quantity":16000,"price":11.3,"orders":2},{"quantity":8000,"price":11.2,"orders":1},{"quantity":32000,"price":11.15,"orders":1},{"quantity":8000,"price":11.05,"orders":1},{"quantity":80000,"price":11.0,"orders":1}],"sell":[{"quantity":32000,"price":11.45,"orders":3},{"quantity":24000,"price":11.5,"orders":2},{"quantity":48000,"price":11.55,"orders":2},{"quantity":56000,"price":11.6,"orders":3},{"quantity":16000,"price":11.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":11.35,"volume":192000,"average_price":10.73,"oi":696000.0,"net_change":3.3,"total_buy_quantity":656000.0,"total_sell_quantity":864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1758103194605","oi_day_high":696000.0,"oi_day_low":664000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":10.0,"high":10.0,"low":7.95,"close":8.75},"depth":{"buy":[{"quantity":2700,"price":8.7,"orders":1},{"quantity":2700,"price":8.55,"orders":1},{"quantity":8100,"price":8.5,"orders":1},{"quantity":2700,"price":8.45,"orders":1},{"quantity":8100,"price":8.4,"orders":2}],"sell":[{"quantity":5400,"price":8.9,"orders":2},{"quantity":5400,"price":8.95,"orders":2},{"quantity":10800,"price":9.0,"orders":2},{"quantity":10800,"price":9.05,"orders":2},{"quantity":13500,"price":9.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":8.75,"volume":693900,"average_price":9.02,"oi":1039500.0,"net_change":-0.5,"total_buy_quantity":294300.0,"total_sell_quantity":510300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1758103195043","oi_day_high":1212300.0,"oi_day_low":1039500.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":50.0,"high":51.65,"low":46.8,"close":46.8},"depth":{"buy":[{"quantity":550,"price":44.25,"orders":1},{"quantity":550,"price":44.2,"orders":1},{"quantity":550,"price":44.1,"orders":1},{"quantity":550,"price":44.0,"orders":1},{"quantity":550,"price":43.8,"orders":1}],"sell":[{"quantity":550,"price":46.25,"orders":1},{"quantity":550,"price":47.45,"orders":1},{"quantity":550,"price":47.5,"orders":1},{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":46.8,"volume":7700,"average_price":49.84,"oi":50600.0,"net_change":-10.6,"total_buy_quantity":22000.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.7,"last_trade_time":"1758101674537","oi_day_high":51700.0,"oi_day_low":50600.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":62.0,"high":71.35,"low":62.0,"close":70.2},"depth":{"buy":[{"quantity":1500,"price":67.0,"orders":3},{"quantity":1000,"price":66.95,"orders":2},{"quantity":500,"price":66.85,"orders":1},{"quantity":500,"price":66.5,"orders":1},{"quantity":500,"price":66.2,"orders":1}],"sell":[{"quantity":500,"price":68.7,"orders":1},{"quantity":500,"price":68.75,"orders":1},{"quantity":500,"price":69.1,"orders":1},{"quantity":500,"price":70.25,"orders":1},{"quantity":500,"price":70.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":70.2,"volume":12500,"average_price":68.41,"oi":32500.0,"net_change":11.2,"total_buy_quantity":66000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":117.45,"last_trade_time":"1758102376039","oi_day_high":36500.0,"oi_day_low":32500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":40.05,"high":53.05,"low":26.5,"close":48.1},"depth":{"buy":[{"quantity":100,"price":47.9,"orders":1},{"quantity":100,"price":47.85,"orders":1},{"quantity":100,"price":47.75,"orders":1},{"quantity":200,"price":47.7,"orders":2},{"quantity":100,"price":47.4,"orders":1}],"sell":[{"quantity":200,"price":49.3,"orders":1},{"quantity":300,"price":49.4,"orders":3},{"quantity":400,"price":49.5,"orders":3},{"quantity":100,"price":49.55,"orders":1},{"quantity":100,"price":49.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":48.1,"volume":335800,"average_price":35.9,"oi":80100.0,"net_change":-7.15,"total_buy_quantity":90100.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.4,"last_trade_time":"1758103185316","oi_day_high":80100.0,"oi_day_low":60800.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":89.9,"high":90.5,"low":77.0,"close":78.0},"depth":{"buy":[{"quantity":500,"price":67.9,"orders":2},{"quantity":500,"price":67.85,"orders":2},{"quantity":250,"price":67.7,"orders":1},{"quantity":4000,"price":63.55,"orders":1},{"quantity":1000,"price":61.1,"orders":1}],"sell":[{"quantity":750,"price":86.05,"orders":2},{"quantity":250,"price":86.1,"orders":1},{"quantity":250,"price":86.2,"orders":1},{"quantity":750,"price":86.3,"orders":1},{"quantity":1000,"price":87.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":78.0,"volume":3500,"average_price":84.28,"oi":43000.0,"net_change":-3.95,"total_buy_quantity":26250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.75,"last_trade_time":"1758098597813","oi_day_high":43000.0,"oi_day_low":42500.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":5.0,"high":6.35,"low":4.45,"close":6.0},"depth":{"buy":[{"quantity":14700,"price":5.9,"orders":4},{"quantity":9100,"price":5.85,"orders":7},{"quantity":7700,"price":5.8,"orders":8},{"quantity":5600,"price":5.75,"orders":5},{"quantity":13300,"price":5.7,"orders":4}],"sell":[{"quantity":5600,"price":6.0,"orders":6},{"quantity":7000,"price":6.05,"orders":8},{"quantity":6300,"price":6.1,"orders":8},{"quantity":16800,"price":6.15,"orders":7},{"quantity":9100,"price":6.2,"orders":7}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":6.0,"volume":2355500,"average_price":5.54,"oi":2001300.0,"net_change":0.55,"total_buy_quantity":932400.0,"total_sell_quantity":247100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1758103187630","oi_day_high":2070600.0,"oi_day_low":1974700.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":10.7,"high":12.45,"low":9.45,"close":10.35},"depth":{"buy":[{"quantity":7050,"price":10.3,"orders":2},{"quantity":2350,"price":10.25,"orders":1},{"quantity":2350,"price":10.2,"orders":1},{"quantity":2350,"price":10.15,"orders":1},{"quantity":4700,"price":10.1,"orders":2}],"sell":[{"quantity":9400,"price":10.4,"orders":4},{"quantity":9400,"price":10.45,"orders":4},{"quantity":2350,"price":10.5,"orders":1},{"quantity":2350,"price":10.55,"orders":1},{"quantity":2350,"price":10.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.35,"volume":4218250,"average_price":11.14,"oi":3724750.0,"net_change":0.0,"total_buy_quantity":352500.0,"total_sell_quantity":921200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1758103181143","oi_day_high":4072550.0,"oi_day_low":3680100.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":26.0,"high":27.95,"low":24.0,"close":25.5},"depth":{"buy":[{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.8,"orders":1},{"quantity":2000,"price":24.55,"orders":1}],"sell":[{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":25.5,"volume":44000,"average_price":25.52,"oi":214000.0,"net_change":0.05,"total_buy_quantity":115000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":48.3,"last_trade_time":"1758103153986","oi_day_high":222000.0,"oi_day_low":214000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":23.25,"high":25.4,"low":19.8,"close":22.45},"depth":{"buy":[{"quantity":400,"price":22.45,"orders":1},{"quantity":400,"price":22.2,"orders":1},{"quantity":1200,"price":22.15,"orders":3},{"quantity":800,"price":22.1,"orders":2},{"quantity":800,"price":22.05,"orders":2}],"sell":[{"quantity":400,"price":22.75,"orders":1},{"quantity":30400,"price":22.8,"orders":3},{"quantity":400,"price":22.85,"orders":1},{"quantity":400,"price":22.9,"orders":1},{"quantity":3600,"price":23.0,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":22.45,"volume":2660000,"average_price":21.95,"oi":1625600.0,"net_change":-3.9,"total_buy_quantity":1683600.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.65,"last_trade_time":"1758103191714","oi_day_high":1667600.0,"oi_day_low":1580800.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":13.5,"high":14.85,"low":12.45,"close":13.3},"depth":{"buy":[{"quantity":9400,"price":12.9,"orders":2},{"quantity":4700,"price":12.85,"orders":1},{"quantity":4700,"price":12.8,"orders":1},{"quantity":9400,"price":12.75,"orders":2},{"quantity":37600,"price":12.65,"orders":3}],"sell":[{"quantity":9400,"price":13.05,"orders":2},{"quantity":4700,"price":13.1,"orders":1},{"quantity":4700,"price":13.15,"orders":1},{"quantity":23500,"price":13.2,"orders":1},{"quantity":9400,"price":13.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":13.3,"volume":98700,"average_price":13.49,"oi":1753100.0,"net_change":0.25,"total_buy_quantity":498200.0,"total_sell_quantity":517000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1758101548385","oi_day_high":1757800.0,"oi_day_low":1739000.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":170.0,"high":170.0,"low":149.2,"close":149.2},"depth":{"buy":[{"quantity":500,"price":149.1,"orders":1},{"quantity":500,"price":149.05,"orders":1},{"quantity":500,"price":149.0,"orders":1},{"quantity":500,"price":147.9,"orders":1},{"quantity":500,"price":147.85,"orders":1}],"sell":[{"quantity":1000,"price":150.3,"orders":2},{"quantity":500,"price":150.35,"orders":1},{"quantity":500,"price":151.05,"orders":1},{"quantity":2000,"price":151.8,"orders":4},{"quantity":2000,"price":152.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":149.2,"volume":3500,"average_price":155.99,"oi":39500.0,"net_change":-23.25,"total_buy_quantity":41000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":84.55,"upper_circuit_limit":260.35,"last_trade_time":"1758102011046","oi_day_high":41000.0,"oi_day_low":39500.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":22.2,"high":23.35,"low":18.2,"close":22.0},"depth":{"buy":[{"quantity":900,"price":21.65,"orders":1},{"quantity":900,"price":21.6,"orders":1},{"quantity":900,"price":21.55,"orders":1},{"quantity":900,"price":21.5,"orders":1},{"quantity":900,"price":21.45,"orders":1}],"sell":[{"quantity":900,"price":22.1,"orders":1},{"quantity":1800,"price":22.15,"orders":2},{"quantity":900,"price":23.15,"orders":1},{"quantity":1800,"price":23.2,"orders":2},{"quantity":900,"price":23.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":22.0,"volume":51300,"average_price":21.31,"oi":42300.0,"net_change":2.25,"total_buy_quantity":141300.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1758103025889","oi_day_high":42300.0,"oi_day_low":34200.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":81.55,"high":85.15,"low":65.65,"close":66.0},"depth":{"buy":[{"quantity":250,"price":67.0,"orders":1},{"quantity":500,"price":66.6,"orders":1},{"quantity":250,"price":65.2,"orders":1},{"quantity":250,"price":65.05,"orders":1},{"quantity":250,"price":63.1,"orders":1}],"sell":[{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":76.0,"orders":1},{"quantity":500,"price":78.9,"orders":1},{"quantity":250,"price":79.0,"orders":1},{"quantity":250,"price":85.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":66.0,"volume":14500,"average_price":77.13,"oi":199000.0,"net_change":-15.95,"total_buy_quantity":18500.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.5,"last_trade_time":"1758101861123","oi_day_high":213250.0,"oi_day_low":199000.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":256.5,"high":303.0,"low":256.5,"close":280.7},"depth":{"buy":[{"quantity":150,"price":282.7,"orders":1},{"quantity":150,"price":282.65,"orders":1},{"quantity":150,"price":282.6,"orders":1},{"quantity":150,"price":282.55,"orders":1},{"quantity":150,"price":280.55,"orders":1}],"sell":[{"quantity":150,"price":290.25,"orders":1},{"quantity":150,"price":290.35,"orders":1},{"quantity":150,"price":290.45,"orders":1},{"quantity":300,"price":299.5,"orders":1},{"quantity":150,"price":303.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":280.7,"volume":3600,"average_price":286.25,"oi":48600.0,"net_change":14.8,"total_buy_quantity":14250.0,"total_sell_quantity":12900.0,"lower_circuit_limit":63.5,"upper_circuit_limit":468.3,"last_trade_time":"1758098520896","oi_day_high":50550.0,"oi_day_low":48600.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":2.8,"high":5.15,"low":2.8,"close":5.1},"depth":{"buy":[{"quantity":2500,"price":5.0,"orders":3},{"quantity":2000,"price":4.95,"orders":3},{"quantity":3000,"price":4.9,"orders":4},{"quantity":1500,"price":4.85,"orders":3},{"quantity":1500,"price":4.8,"orders":3}],"sell":[{"quantity":500,"price":5.1,"orders":1},{"quantity":1000,"price":5.15,"orders":2},{"quantity":1000,"price":5.2,"orders":2},{"quantity":1000,"price":5.25,"orders":2},{"quantity":1500,"price":5.3,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":5.1,"volume":201000,"average_price":4.12,"oi":142500.0,"net_change":2.0,"total_buy_quantity":269500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1758103174021","oi_day_high":142500.0,"oi_day_low":101500.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":20.4,"high":25.95,"low":19.9,"close":25.4},"depth":{"buy":[{"quantity":2100,"price":25.2,"orders":2},{"quantity":1050,"price":25.15,"orders":1},{"quantity":3150,"price":25.1,"orders":1},{"quantity":2100,"price":25.05,"orders":2},{"quantity":1050,"price":24.95,"orders":1}],"sell":[{"quantity":1050,"price":25.55,"orders":1},{"quantity":1050,"price":25.6,"orders":1},{"quantity":1050,"price":25.7,"orders":1},{"quantity":1050,"price":25.75,"orders":1},{"quantity":1050,"price":25.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":25.4,"volume":830550,"average_price":22.9,"oi":1212750.0,"net_change":6.5,"total_buy_quantity":122850.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1758103178883","oi_day_high":1404900.0,"oi_day_low":1212750.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":11.4,"high":12.0,"low":7.2,"close":7.6},"depth":{"buy":[{"quantity":2500,"price":7.7,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":12500,"price":7.6,"orders":4},{"quantity":5000,"price":7.55,"orders":2},{"quantity":5000,"price":7.5,"orders":2}],"sell":[{"quantity":2500,"price":7.85,"orders":1},{"quantity":5000,"price":7.9,"orders":2},{"quantity":7500,"price":7.95,"orders":3},{"quantity":10000,"price":8.0,"orders":3},{"quantity":2500,"price":8.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":7.6,"volume":585000,"average_price":8.34,"oi":550000.0,"net_change":-3.85,"total_buy_quantity":367500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1758103195313","oi_day_high":565000.0,"oi_day_low":417500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":9.45,"high":13.5,"low":9.25,"close":10.85},"depth":{"buy":[{"quantity":350,"price":10.85,"orders":2},{"quantity":4725,"price":8.85,"orders":1},{"quantity":7000,"price":7.2,"orders":1},{"quantity":5250,"price":6.2,"orders":1},{"quantity":5250,"price":5.1,"orders":1}],"sell":[{"quantity":175,"price":12.6,"orders":1},{"quantity":175,"price":12.65,"orders":1},{"quantity":175,"price":12.7,"orders":1},{"quantity":175,"price":12.75,"orders":1},{"quantity":350,"price":12.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":10.85,"volume":6825,"average_price":10.79,"oi":8225.0,"net_change":2.75,"total_buy_quantity":57225.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1758102172151","oi_day_high":8925.0,"oi_day_low":7525.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":135.0,"high":135.0,"low":135.0,"close":135.0},"depth":{"buy":[{"quantity":4250,"price":132.3,"orders":2},{"quantity":4250,"price":131.55,"orders":1},{"quantity":8500,"price":131.15,"orders":1},{"quantity":8500,"price":129.95,"orders":1},{"quantity":1700,"price":126.65,"orders":1}],"sell":[{"quantity":4250,"price":137.9,"orders":1},{"quantity":3400,"price":138.4,"orders":1},{"quantity":8500,"price":139.0,"orders":1},{"quantity":8500,"price":139.4,"orders":1},{"quantity":35700,"price":152.2,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":135.0,"volume":0,"average_price":0.0,"oi":37400.0,"net_change":0.0,"total_buy_quantity":61200.0,"total_sell_quantity":60350.0,"lower_circuit_limit":81.9,"upper_circuit_limit":188.1,"last_trade_time":"1758015367000","oi_day_high":38250.0,"oi_day_low":37400.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":0.7,"high":1.25,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":8575,"price":0.65,"orders":6},{"quantity":1225,"price":0.6,"orders":1},{"quantity":8575,"price":0.55,"orders":5},{"quantity":8575,"price":0.5,"orders":6},{"quantity":3675,"price":0.45,"orders":3}],"sell":[{"quantity":3675,"price":0.7,"orders":3},{"quantity":7350,"price":0.75,"orders":6},{"quantity":4900,"price":0.8,"orders":3},{"quantity":4900,"price":0.85,"orders":3},{"quantity":3675,"price":0.9,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.7,"volume":371175,"average_price":0.98,"oi":491225.0,"net_change":0.1,"total_buy_quantity":443450.0,"total_sell_quantity":291550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758103019461","oi_day_high":512050.0,"oi_day_low":483875.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":25.0,"high":25.75,"low":23.95,"close":24.9},"depth":{"buy":[{"quantity":2625,"price":24.75,"orders":1},{"quantity":2625,"price":24.7,"orders":1},{"quantity":2625,"price":24.65,"orders":1},{"quantity":5250,"price":24.6,"orders":2},{"quantity":2625,"price":24.5,"orders":1}],"sell":[{"quantity":2625,"price":24.95,"orders":1},{"quantity":2625,"price":25.0,"orders":1},{"quantity":2625,"price":25.05,"orders":1},{"quantity":2625,"price":25.1,"orders":1},{"quantity":13125,"price":25.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":24.9,"volume":215250,"average_price":25.0,"oi":947625.0,"net_change":1.05,"total_buy_quantity":249375.0,"total_sell_quantity":322875.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1758103181839","oi_day_high":981750.0,"oi_day_low":947625.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":600.0,"high":625.15,"low":590.85,"close":604.1},"depth":{"buy":[{"quantity":150,"price":601.45,"orders":1},{"quantity":300,"price":601.4,"orders":2},{"quantity":150,"price":601.35,"orders":1},{"quantity":150,"price":600.4,"orders":1},{"quantity":150,"price":599.05,"orders":1}],"sell":[{"quantity":150,"price":610.15,"orders":1},{"quantity":150,"price":610.25,"orders":1},{"quantity":150,"price":610.3,"orders":1},{"quantity":150,"price":610.95,"orders":1},{"quantity":150,"price":615.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":604.1,"volume":2700,"average_price":608.38,"oi":69900.0,"net_change":53.25,"total_buy_quantity":11400.0,"total_sell_quantity":13350.0,"lower_circuit_limit":256.5,"upper_circuit_limit":845.2,"last_trade_time":"1758102316434","oi_day_high":70500.0,"oi_day_low":69900.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":88.65,"high":90.85,"low":88.0,"close":89.85},"depth":{"buy":[{"quantity":1275,"price":86.15,"orders":3},{"quantity":425,"price":86.1,"orders":1},{"quantity":425,"price":86.0,"orders":1},{"quantity":425,"price":83.7,"orders":1},{"quantity":2125,"price":83.65,"orders":1}],"sell":[{"quantity":425,"price":91.15,"orders":1},{"quantity":425,"price":92.15,"orders":1},{"quantity":425,"price":92.2,"orders":1},{"quantity":425,"price":93.55,"orders":1},{"quantity":5100,"price":94.1,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":89.85,"volume":5100,"average_price":89.5,"oi":18275.0,"net_change":-9.15,"total_buy_quantity":37825.0,"total_sell_quantity":53550.0,"lower_circuit_limit":24.7,"upper_circuit_limit":173.3,"last_trade_time":"1758102211562","oi_day_high":22100.0,"oi_day_low":18275.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":82.65,"high":82.8,"low":74.05,"close":78.15},"depth":{"buy":[{"quantity":675,"price":77.4,"orders":1},{"quantity":675,"price":77.35,"orders":1},{"quantity":675,"price":76.8,"orders":1},{"quantity":1350,"price":75.65,"orders":1},{"quantity":675,"price":75.45,"orders":1}],"sell":[{"quantity":1350,"price":81.0,"orders":2},{"quantity":675,"price":81.05,"orders":1},{"quantity":675,"price":81.1,"orders":1},{"quantity":3375,"price":82.0,"orders":1},{"quantity":2700,"price":82.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":78.15,"volume":16200,"average_price":81.15,"oi":178200.0,"net_change":-0.85,"total_buy_quantity":79650.0,"total_sell_quantity":54675.0,"lower_circuit_limit":32.0,"upper_circuit_limit":126.0,"last_trade_time":"1758103014310","oi_day_high":189675.0,"oi_day_low":178200.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":1.3,"high":2.5,"low":1.25,"close":2.2},"depth":{"buy":[{"quantity":6200,"price":2.15,"orders":2},{"quantity":12400,"price":2.1,"orders":4},{"quantity":9300,"price":2.05,"orders":3},{"quantity":9300,"price":2.0,"orders":3},{"quantity":9300,"price":1.95,"orders":3}],"sell":[{"quantity":9300,"price":2.25,"orders":3},{"quantity":9300,"price":2.3,"orders":3},{"quantity":9300,"price":2.35,"orders":3},{"quantity":6200,"price":2.4,"orders":2},{"quantity":6200,"price":2.45,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":2.2,"volume":1178000,"average_price":1.98,"oi":1085000.0,"net_change":0.8,"total_buy_quantity":1078800.0,"total_sell_quantity":430900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1758103180871","oi_day_high":1116000.0,"oi_day_low":1023000.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":199.0,"high":203.75,"low":184.35,"close":199.75},"depth":{"buy":[{"quantity":125,"price":168.5,"orders":1},{"quantity":125,"price":168.45,"orders":1},{"quantity":250,"price":168.4,"orders":2},{"quantity":125,"price":168.05,"orders":1},{"quantity":250,"price":167.95,"orders":2}],"sell":[{"quantity":125,"price":202.65,"orders":1},{"quantity":125,"price":202.7,"orders":1},{"quantity":125,"price":203.95,"orders":1},{"quantity":500,"price":222.4,"orders":1},{"quantity":625,"price":222.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":199.75,"volume":1750,"average_price":193.63,"oi":15000.0,"net_change":18.25,"total_buy_quantity":6875.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":391.1,"last_trade_time":"1758087920548","oi_day_high":15375.0,"oi_day_low":14750.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":1.6,"high":2.2,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":3125,"price":1.6,"orders":1},{"quantity":9375,"price":1.55,"orders":3},{"quantity":12500,"price":1.5,"orders":4},{"quantity":34375,"price":1.45,"orders":4},{"quantity":87500,"price":1.4,"orders":2}],"sell":[{"quantity":6250,"price":1.65,"orders":2},{"quantity":15625,"price":1.7,"orders":5},{"quantity":12500,"price":1.75,"orders":4},{"quantity":6250,"price":1.8,"orders":2},{"quantity":6250,"price":1.85,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":1.65,"volume":384375,"average_price":1.88,"oi":812500.0,"net_change":-0.1,"total_buy_quantity":543750.0,"total_sell_quantity":484375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1758103199821","oi_day_high":875000.0,"oi_day_low":806250.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":3750,"price":0.65,"orders":4},{"quantity":1500,"price":0.6,"orders":2},{"quantity":15000,"price":0.55,"orders":3},{"quantity":9000,"price":0.5,"orders":7},{"quantity":2250,"price":0.45,"orders":3}],"sell":[{"quantity":750,"price":0.7,"orders":1},{"quantity":1500,"price":0.75,"orders":2},{"quantity":16500,"price":0.8,"orders":4},{"quantity":750,"price":0.85,"orders":1},{"quantity":14250,"price":0.9,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":0.7,"volume":72000,"average_price":0.78,"oi":719250.0,"net_change":-0.15,"total_buy_quantity":411000.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1758102723840","oi_day_high":719250.0,"oi_day_low":687000.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":42.5,"high":48.65,"low":39.55,"close":47.0},"depth":{"buy":[{"quantity":250,"price":46.45,"orders":1},{"quantity":250,"price":46.3,"orders":1},{"quantity":250,"price":46.25,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":2500,"price":46.15,"orders":1}],"sell":[{"quantity":250,"price":47.05,"orders":1},{"quantity":250,"price":47.15,"orders":1},{"quantity":500,"price":47.2,"orders":2},{"quantity":250,"price":47.25,"orders":1},{"quantity":500,"price":47.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":47.0,"volume":634500,"average_price":43.31,"oi":105000.0,"net_change":5.75,"total_buy_quantity":66750.0,"total_sell_quantity":39250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.7,"last_trade_time":"1758103194334","oi_day_high":140250.0,"oi_day_low":105000.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":110.95,"high":152.0,"low":109.05,"close":129.0},"depth":{"buy":[{"quantity":200,"price":128.7,"orders":2},{"quantity":200,"price":128.0,"orders":2},{"quantity":100,"price":127.45,"orders":1},{"quantity":100,"price":127.4,"orders":1},{"quantity":200,"price":127.35,"orders":2}],"sell":[{"quantity":100,"price":129.65,"orders":1},{"quantity":400,"price":129.7,"orders":1},{"quantity":100,"price":129.95,"orders":1},{"quantity":3600,"price":130.0,"orders":11},{"quantity":100,"price":130.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":129.0,"volume":3212600,"average_price":129.9,"oi":561500.0,"net_change":22.95,"total_buy_quantity":39500.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.3,"last_trade_time":"1758103198703","oi_day_high":796500.0,"oi_day_low":561500.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":10.4,"high":25.85,"low":10.4,"close":23.1},"depth":{"buy":[{"quantity":4875,"price":22.0,"orders":1},{"quantity":325,"price":21.35,"orders":1},{"quantity":325,"price":21.25,"orders":1},{"quantity":325,"price":21.15,"orders":1},{"quantity":325,"price":21.05,"orders":1}],"sell":[{"quantity":325,"price":22.7,"orders":1},{"quantity":325,"price":22.75,"orders":1},{"quantity":975,"price":22.85,"orders":2},{"quantity":325,"price":22.95,"orders":1},{"quantity":975,"price":23.5,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":23.1,"volume":125125,"average_price":21.47,"oi":59475.0,"net_change":11.5,"total_buy_quantity":74425.0,"total_sell_quantity":40625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1758103187279","oi_day_high":60775.0,"oi_day_low":33475.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":38.45,"high":38.5,"low":33.0,"close":35.45},"depth":{"buy":[{"quantity":2500,"price":34.75,"orders":2},{"quantity":1250,"price":34.7,"orders":1},{"quantity":1250,"price":34.55,"orders":1},{"quantity":3750,"price":33.95,"orders":1},{"quantity":5000,"price":33.75,"orders":1}],"sell":[{"quantity":1250,"price":35.35,"orders":1},{"quantity":1250,"price":35.4,"orders":1},{"quantity":1250,"price":35.45,"orders":1},{"quantity":1250,"price":35.55,"orders":1},{"quantity":5000,"price":35.8,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":35.45,"volume":15000,"average_price":35.65,"oi":275000.0,"net_change":-1.9,"total_buy_quantity":105000.0,"total_sell_quantity":126250.0,"lower_circuit_limit":10.05,"upper_circuit_limit":64.65,"last_trade_time":"1758101691816","oi_day_high":276250.0,"oi_day_low":275000.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.6,"high":3.75,"low":3.25,"close":3.6},"depth":{"buy":[{"quantity":24000,"price":3.55,"orders":3},{"quantity":24000,"price":3.5,"orders":3},{"quantity":96000,"price":3.45,"orders":4},{"quantity":16000,"price":3.4,"orders":2},{"quantity":144000,"price":3.35,"orders":5}],"sell":[{"quantity":16000,"price":3.65,"orders":2},{"quantity":32000,"price":3.7,"orders":4},{"quantity":56000,"price":3.75,"orders":3},{"quantity":16000,"price":3.8,"orders":2},{"quantity":104000,"price":3.85,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.6,"volume":472000,"average_price":3.6,"oi":2520000.0,"net_change":0.05,"total_buy_quantity":1304000.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1758103147699","oi_day_high":2648000.0,"oi_day_low":2520000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":73.95,"high":97.7,"low":68.65,"close":80.65},"depth":{"buy":[{"quantity":375,"price":80.8,"orders":1},{"quantity":375,"price":80.75,"orders":1},{"quantity":375,"price":80.7,"orders":1},{"quantity":1125,"price":80.65,"orders":1},{"quantity":375,"price":80.2,"orders":1}],"sell":[{"quantity":375,"price":81.75,"orders":1},{"quantity":375,"price":81.8,"orders":1},{"quantity":375,"price":81.85,"orders":1},{"quantity":375,"price":81.9,"orders":1},{"quantity":375,"price":82.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":80.65,"volume":132750,"average_price":84.45,"oi":105750.0,"net_change":10.25,"total_buy_quantity":60375.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.75,"last_trade_time":"1758103140500","oi_day_high":129750.0,"oi_day_low":105750.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":86.0,"high":96.4,"low":85.6,"close":94.8},"depth":{"buy":[{"quantity":950,"price":92.45,"orders":2},{"quantity":475,"price":92.4,"orders":1},{"quantity":475,"price":92.3,"orders":1},{"quantity":475,"price":92.25,"orders":1},{"quantity":1425,"price":92.15,"orders":2}],"sell":[{"quantity":475,"price":94.25,"orders":1},{"quantity":475,"price":94.3,"orders":1},{"quantity":475,"price":94.95,"orders":1},{"quantity":475,"price":95.0,"orders":1},{"quantity":2850,"price":109.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":94.8,"volume":6650,"average_price":91.64,"oi":209950.0,"net_change":1.0,"total_buy_quantity":35625.0,"total_sell_quantity":31825.0,"lower_circuit_limit":21.0,"upper_circuit_limit":166.6,"last_trade_time":"1758102279221","oi_day_high":211850.0,"oi_day_low":209950.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":5.55,"high":7.95,"low":4.65,"close":4.85},"depth":{"buy":[{"quantity":700,"price":4.65,"orders":1},{"quantity":6300,"price":4.6,"orders":5},{"quantity":2800,"price":4.55,"orders":4},{"quantity":2100,"price":4.5,"orders":3},{"quantity":700,"price":4.45,"orders":1}],"sell":[{"quantity":2800,"price":5.0,"orders":4},{"quantity":1400,"price":5.05,"orders":2},{"quantity":700,"price":5.1,"orders":1},{"quantity":700,"price":5.15,"orders":1},{"quantity":700,"price":5.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":4.85,"volume":199500,"average_price":6.38,"oi":535500.0,"net_change":-1.1,"total_buy_quantity":177100.0,"total_sell_quantity":174300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1758103150830","oi_day_high":547400.0,"oi_day_low":532700.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":2.8,"high":3.0,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":4950,"price":2.1,"orders":6},{"quantity":4125,"price":2.05,"orders":5},{"quantity":5775,"price":2.0,"orders":7},{"quantity":2475,"price":1.95,"orders":3},{"quantity":25575,"price":1.9,"orders":5}],"sell":[{"quantity":4125,"price":2.2,"orders":3},{"quantity":4125,"price":2.25,"orders":5},{"quantity":825,"price":2.3,"orders":1},{"quantity":2475,"price":2.35,"orders":2},{"quantity":2475,"price":2.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":2.1,"volume":775500,"average_price":2.52,"oi":1369500.0,"net_change":-0.5,"total_buy_quantity":547800.0,"total_sell_quantity":268950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1758103154269","oi_day_high":1404150.0,"oi_day_low":1338150.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":13.9,"high":14.75,"low":8.05,"close":8.8},"depth":{"buy":[{"quantity":600,"price":8.8,"orders":1},{"quantity":1200,"price":8.75,"orders":2},{"quantity":600,"price":8.7,"orders":1},{"quantity":600,"price":8.65,"orders":1},{"quantity":600,"price":8.6,"orders":1}],"sell":[{"quantity":1200,"price":8.95,"orders":2},{"quantity":7200,"price":9.0,"orders":3},{"quantity":600,"price":9.25,"orders":1},{"quantity":1200,"price":9.3,"orders":2},{"quantity":4800,"price":9.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":8.8,"volume":591600,"average_price":10.51,"oi":422400.0,"net_change":-4.1,"total_buy_quantity":279600.0,"total_sell_quantity":126600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1758103195593","oi_day_high":448800.0,"oi_day_low":400800.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":46.95,"high":54.55,"low":29.8,"close":44.4},"depth":{"buy":[{"quantity":175,"price":44.25,"orders":1},{"quantity":175,"price":44.2,"orders":1},{"quantity":175,"price":43.45,"orders":1},{"quantity":175,"price":43.4,"orders":1},{"quantity":175,"price":43.1,"orders":1}],"sell":[{"quantity":350,"price":45.6,"orders":2},{"quantity":175,"price":45.65,"orders":1},{"quantity":175,"price":47.55,"orders":1},{"quantity":350,"price":47.6,"orders":2},{"quantity":175,"price":47.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":44.4,"volume":93625,"average_price":36.59,"oi":63875.0,"net_change":-10.05,"total_buy_quantity":32900.0,"total_sell_quantity":14525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.2,"last_trade_time":"1758103177571","oi_day_high":66500.0,"oi_day_low":56525.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":43.35,"high":52.0,"low":41.8,"close":50.0},"depth":{"buy":[{"quantity":350,"price":49.8,"orders":1},{"quantity":350,"price":49.75,"orders":1},{"quantity":350,"price":49.7,"orders":1},{"quantity":350,"price":49.6,"orders":1},{"quantity":350,"price":49.55,"orders":1}],"sell":[{"quantity":350,"price":51.3,"orders":1},{"quantity":350,"price":51.35,"orders":1},{"quantity":350,"price":51.5,"orders":1},{"quantity":700,"price":51.55,"orders":2},{"quantity":350,"price":51.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":50.0,"volume":153650,"average_price":46.03,"oi":212100.0,"net_change":7.0,"total_buy_quantity":48300.0,"total_sell_quantity":48300.0,"lower_circuit_limit":0.6,"upper_circuit_limit":85.4,"last_trade_time":"1758103140006","oi_day_high":229600.0,"oi_day_low":212100.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":1.05,"high":1.6,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":15400,"price":1.15,"orders":8},{"quantity":12600,"price":1.1,"orders":7},{"quantity":8400,"price":1.05,"orders":3},{"quantity":28000,"price":1.0,"orders":11},{"quantity":8400,"price":0.95,"orders":3}],"sell":[{"quantity":30800,"price":1.25,"orders":11},{"quantity":16800,"price":1.3,"orders":6},{"quantity":14000,"price":1.35,"orders":6},{"quantity":7000,"price":1.4,"orders":4},{"quantity":8400,"price":1.45,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.2,"volume":1206800,"average_price":1.24,"oi":1426600.0,"net_change":0.1,"total_buy_quantity":625800.0,"total_sell_quantity":439600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758103097964","oi_day_high":1726200.0,"oi_day_low":1405600.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":23.3,"high":32.7,"low":23.3,"close":23.7},"depth":{"buy":[{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.4,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.2,"orders":1}],"sell":[{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":2000,"price":24.15,"orders":2},{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":24.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":23.7,"volume":251000,"average_price":28.14,"oi":250000.0,"net_change":0.65,"total_buy_quantity":80000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1758103020786","oi_day_high":257000.0,"oi_day_low":243000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":12.3,"high":14.1,"low":10.7,"close":11.65},"depth":{"buy":[{"quantity":225,"price":11.65,"orders":1},{"quantity":225,"price":11.6,"orders":1},{"quantity":225,"price":11.2,"orders":1},{"quantity":225,"price":11.15,"orders":1},{"quantity":225,"price":11.1,"orders":1}],"sell":[{"quantity":225,"price":12.65,"orders":1},{"quantity":225,"price":12.7,"orders":1},{"quantity":225,"price":12.75,"orders":1},{"quantity":225,"price":12.8,"orders":1},{"quantity":225,"price":13.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":11.65,"volume":20475,"average_price":11.97,"oi":22725.0,"net_change":-1.95,"total_buy_quantity":69525.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.1,"last_trade_time":"1758103160346","oi_day_high":23850.0,"oi_day_low":14625.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":107.6,"high":107.6,"low":107.6,"close":107.6},"depth":{"buy":[{"quantity":700,"price":93.75,"orders":1},{"quantity":350,"price":93.7,"orders":1},{"quantity":2450,"price":92.4,"orders":2},{"quantity":1750,"price":91.75,"orders":1},{"quantity":3500,"price":89.85,"orders":1}],"sell":[{"quantity":350,"price":104.85,"orders":1},{"quantity":1400,"price":106.55,"orders":1},{"quantity":3500,"price":107.55,"orders":1},{"quantity":1050,"price":113.7,"orders":1},{"quantity":700,"price":118.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":107.6,"volume":0,"average_price":0.0,"oi":148050.0,"net_change":-1.25,"total_buy_quantity":26950.0,"total_sell_quantity":24150.0,"lower_circuit_limit":30.3,"upper_circuit_limit":187.4,"last_trade_time":"1758016780000","oi_day_high":148050.0,"oi_day_low":147700.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":12.45,"high":12.85,"low":4.5,"close":5.65},"depth":{"buy":[{"quantity":21150,"price":5.6,"orders":7},{"quantity":4700,"price":5.55,"orders":4},{"quantity":7050,"price":5.5,"orders":5},{"quantity":3525,"price":5.45,"orders":3},{"quantity":8225,"price":5.4,"orders":5}],"sell":[{"quantity":2350,"price":5.8,"orders":2},{"quantity":5875,"price":5.85,"orders":5},{"quantity":5875,"price":5.9,"orders":5},{"quantity":4700,"price":5.95,"orders":4},{"quantity":3525,"price":6.0,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":5.65,"volume":6796200,"average_price":6.23,"oi":998750.0,"net_change":-6.55,"total_buy_quantity":460600.0,"total_sell_quantity":346625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1758103199396","oi_day_high":1117425.0,"oi_day_low":669750.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.95,"high":2.35,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":124400,"price":2.15,"orders":3},{"quantity":217700,"price":2.1,"orders":2},{"quantity":870800,"price":2.05,"orders":5},{"quantity":311000,"price":2.0,"orders":1},{"quantity":31100,"price":1.95,"orders":1}],"sell":[{"quantity":31100,"price":2.2,"orders":1},{"quantity":124400,"price":2.25,"orders":4},{"quantity":901900,"price":2.3,"orders":7},{"quantity":31100,"price":2.35,"orders":1},{"quantity":248800,"price":2.4,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.2,"volume":1772700,"average_price":2.11,"oi":1.79758E7,"net_change":0.05,"total_buy_quantity":3389900.0,"total_sell_quantity":2954500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1758102824012","oi_day_high":1.84112E7,"oi_day_low":1.79136E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":3.95,"high":4.1,"low":2.85,"close":2.95},"depth":{"buy":[{"quantity":1300,"price":2.9,"orders":3},{"quantity":1300,"price":2.85,"orders":3},{"quantity":1950,"price":2.8,"orders":5},{"quantity":1625,"price":2.75,"orders":4},{"quantity":1300,"price":2.7,"orders":4}],"sell":[{"quantity":325,"price":3.0,"orders":1},{"quantity":325,"price":3.05,"orders":1},{"quantity":975,"price":3.15,"orders":1},{"quantity":325,"price":3.25,"orders":1},{"quantity":325,"price":3.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":2.95,"volume":274300,"average_price":3.33,"oi":225225.0,"net_change":-1.7,"total_buy_quantity":100425.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1758103198020","oi_day_high":234000.0,"oi_day_low":205400.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":1.6,"high":1.75,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":11850,"price":1.05,"orders":6},{"quantity":118500,"price":1.0,"orders":13},{"quantity":23700,"price":0.95,"orders":4},{"quantity":39500,"price":0.9,"orders":8},{"quantity":21725,"price":0.85,"orders":3}],"sell":[{"quantity":3950,"price":1.15,"orders":2},{"quantity":11850,"price":1.2,"orders":4},{"quantity":15800,"price":1.25,"orders":7},{"quantity":23700,"price":1.3,"orders":6},{"quantity":13825,"price":1.35,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":1.05,"volume":1755775,"average_price":1.22,"oi":1688625.0,"net_change":-0.9,"total_buy_quantity":533250.0,"total_sell_quantity":458200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1758103140009","oi_day_high":1696525.0,"oi_day_low":1362750.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":1.05,"high":1.25,"low":0.9,"close":1.1},"depth":{"buy":[{"quantity":11900,"price":1.0,"orders":6},{"quantity":13600,"price":0.95,"orders":4},{"quantity":10200,"price":0.9,"orders":2},{"quantity":11900,"price":0.85,"orders":3},{"quantity":6800,"price":0.8,"orders":4}],"sell":[{"quantity":10200,"price":1.1,"orders":5},{"quantity":11900,"price":1.15,"orders":5},{"quantity":8500,"price":1.2,"orders":5},{"quantity":6800,"price":1.25,"orders":4},{"quantity":8500,"price":1.3,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":1.1,"volume":544000,"average_price":1.09,"oi":1314100.0,"net_change":0.1,"total_buy_quantity":867000.0,"total_sell_quantity":307700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758103139715","oi_day_high":1322600.0,"oi_day_low":1184900.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":6.85,"high":7.55,"low":4.65,"close":4.95},"depth":{"buy":[{"quantity":700,"price":4.9,"orders":4},{"quantity":1225,"price":4.85,"orders":4},{"quantity":1575,"price":4.8,"orders":5},{"quantity":1050,"price":4.75,"orders":4},{"quantity":525,"price":4.7,"orders":3}],"sell":[{"quantity":525,"price":5.0,"orders":3},{"quantity":875,"price":5.05,"orders":4},{"quantity":525,"price":5.1,"orders":3},{"quantity":525,"price":5.15,"orders":3},{"quantity":700,"price":5.2,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":4.95,"volume":355775,"average_price":5.36,"oi":295050.0,"net_change":-1.9,"total_buy_quantity":390950.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1758103157996","oi_day_high":303450.0,"oi_day_low":267750.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":31.8,"high":31.8,"low":28.0,"close":28.8},"depth":{"buy":[{"quantity":3000,"price":28.8,"orders":1},{"quantity":3000,"price":28.75,"orders":1},{"quantity":3000,"price":28.6,"orders":1},{"quantity":3000,"price":28.55,"orders":1},{"quantity":3000,"price":28.35,"orders":1}],"sell":[{"quantity":9000,"price":29.25,"orders":3},{"quantity":3000,"price":29.3,"orders":1},{"quantity":3000,"price":29.4,"orders":1},{"quantity":6000,"price":29.85,"orders":1},{"quantity":15000,"price":30.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":28.8,"volume":39000,"average_price":29.2,"oi":273000.0,"net_change":-3.1,"total_buy_quantity":321000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":11.9,"upper_circuit_limit":51.9,"last_trade_time":"1758103153674","oi_day_high":273000.0,"oi_day_low":273000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":174.75,"high":186.2,"low":105.0,"close":117.3},"depth":{"buy":[{"quantity":175,"price":112.0,"orders":1},{"quantity":175,"price":111.95,"orders":1},{"quantity":175,"price":111.25,"orders":1},{"quantity":175,"price":111.2,"orders":1},{"quantity":175,"price":111.05,"orders":1}],"sell":[{"quantity":175,"price":114.9,"orders":1},{"quantity":175,"price":114.95,"orders":1},{"quantity":350,"price":115.85,"orders":1},{"quantity":175,"price":115.95,"orders":1},{"quantity":875,"price":116.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":117.3,"volume":74725,"average_price":128.12,"oi":37975.0,"net_change":-51.75,"total_buy_quantity":17850.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":361.95,"last_trade_time":"1758103199130","oi_day_high":38675.0,"oi_day_low":33425.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":3.65,"high":4.75,"low":3.25,"close":4.05},"depth":{"buy":[{"quantity":425,"price":3.85,"orders":1},{"quantity":850,"price":3.8,"orders":2},{"quantity":1275,"price":3.75,"orders":3},{"quantity":850,"price":3.7,"orders":2},{"quantity":850,"price":3.65,"orders":2}],"sell":[{"quantity":850,"price":4.15,"orders":2},{"quantity":850,"price":4.2,"orders":2},{"quantity":425,"price":4.25,"orders":1},{"quantity":425,"price":4.3,"orders":1},{"quantity":2550,"price":4.35,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":4.05,"volume":52275,"average_price":4.19,"oi":85850.0,"net_change":0.85,"total_buy_quantity":242250.0,"total_sell_quantity":72250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1758103096601","oi_day_high":86275.0,"oi_day_low":72250.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1880.0,"high":2055.2,"low":1644.25,"close":1644.25},"depth":{"buy":[{"quantity":45,"price":1514.9,"orders":3},{"quantity":15,"price":1514.85,"orders":1},{"quantity":15,"price":1514.15,"orders":1},{"quantity":75,"price":1492.45,"orders":1},{"quantity":165,"price":1472.2,"orders":1}],"sell":[{"quantity":15,"price":1682.9,"orders":1},{"quantity":15,"price":1686.5,"orders":1},{"quantity":15,"price":1697.55,"orders":1},{"quantity":15,"price":1722.8,"orders":1},{"quantity":45,"price":1722.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1644.25,"volume":855,"average_price":1883.15,"oi":990.0,"net_change":-97.7,"total_buy_quantity":855.0,"total_sell_quantity":1860.0,"lower_circuit_limit":218.65,"upper_circuit_limit":3265.25,"last_trade_time":"1758103086835","oi_day_high":1050.0,"oi_day_low":990.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":1.1,"high":1.35,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":2500,"price":0.85,"orders":2},{"quantity":1250,"price":0.75,"orders":1},{"quantity":1250,"price":0.7,"orders":1},{"quantity":1250,"price":0.65,"orders":1},{"quantity":3750,"price":0.6,"orders":2}],"sell":[{"quantity":6250,"price":0.95,"orders":5},{"quantity":5000,"price":1.0,"orders":4},{"quantity":3750,"price":1.05,"orders":3},{"quantity":2500,"price":1.1,"orders":2},{"quantity":1250,"price":1.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":0.95,"volume":142500,"average_price":1.06,"oi":471250.0,"net_change":-0.15,"total_buy_quantity":233750.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758102879666","oi_day_high":505000.0,"oi_day_low":471250.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.35,"high":1.35,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":6350,"price":1.05,"orders":1},{"quantity":3175,"price":0.75,"orders":1},{"quantity":12700,"price":0.7,"orders":2},{"quantity":22225,"price":0.65,"orders":1},{"quantity":3175,"price":0.55,"orders":1}],"sell":[{"quantity":3175,"price":1.4,"orders":1},{"quantity":3175,"price":1.65,"orders":1},{"quantity":3175,"price":1.95,"orders":1},{"quantity":6350,"price":3.3,"orders":1},{"quantity":15875,"price":4.0,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.3,"volume":9525,"average_price":1.31,"oi":1222375.0,"net_change":0.4,"total_buy_quantity":301625.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758100503309","oi_day_high":1228725.0,"oi_day_low":1222375.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":55.25,"high":70.1,"low":55.25,"close":62.65},"depth":{"buy":[{"quantity":800,"price":62.95,"orders":2},{"quantity":400,"price":62.9,"orders":1},{"quantity":400,"price":62.8,"orders":1},{"quantity":400,"price":62.75,"orders":1},{"quantity":400,"price":62.7,"orders":1}],"sell":[{"quantity":400,"price":63.85,"orders":1},{"quantity":400,"price":63.9,"orders":1},{"quantity":400,"price":63.95,"orders":1},{"quantity":400,"price":64.0,"orders":1},{"quantity":400,"price":64.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":62.65,"volume":18400,"average_price":62.91,"oi":45200.0,"net_change":5.75,"total_buy_quantity":46000.0,"total_sell_quantity":60400.0,"lower_circuit_limit":10.45,"upper_circuit_limit":103.35,"last_trade_time":"1758102977079","oi_day_high":48800.0,"oi_day_low":44400.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":2.2,"high":2.65,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":29100,"price":2.05,"orders":7},{"quantity":48500,"price":2.0,"orders":14},{"quantity":55775,"price":1.95,"orders":10},{"quantity":41225,"price":1.9,"orders":8},{"quantity":16975,"price":1.85,"orders":5}],"sell":[{"quantity":48500,"price":2.15,"orders":13},{"quantity":21825,"price":2.2,"orders":5},{"quantity":58200,"price":2.25,"orders":10},{"quantity":48500,"price":2.3,"orders":8},{"quantity":36375,"price":2.35,"orders":6}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":2.1,"volume":2146125,"average_price":2.24,"oi":2233425.0,"net_change":-0.2,"total_buy_quantity":746900.0,"total_sell_quantity":637775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758103157985","oi_day_high":2374075.0,"oi_day_low":2209175.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":69.0,"high":80.4,"low":69.0,"close":80.4},"depth":{"buy":[{"quantity":450,"price":78.0,"orders":1},{"quantity":450,"price":77.95,"orders":1},{"quantity":450,"price":76.05,"orders":1},{"quantity":3600,"price":66.9,"orders":1},{"quantity":1350,"price":61.7,"orders":1}],"sell":[{"quantity":450,"price":79.9,"orders":1},{"quantity":900,"price":80.6,"orders":2},{"quantity":900,"price":80.85,"orders":2},{"quantity":3600,"price":95.65,"orders":1},{"quantity":4050,"price":96.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":80.4,"volume":9000,"average_price":72.24,"oi":35550.0,"net_change":20.15,"total_buy_quantity":40950.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.7,"last_trade_time":"1758103174079","oi_day_high":36000.0,"oi_day_low":33750.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":11.85,"high":18.55,"low":11.35,"close":17.05},"depth":{"buy":[{"quantity":100,"price":16.0,"orders":1},{"quantity":100,"price":15.95,"orders":1},{"quantity":100,"price":15.25,"orders":1},{"quantity":200,"price":15.2,"orders":1},{"quantity":100,"price":14.95,"orders":1}],"sell":[{"quantity":100,"price":17.05,"orders":1},{"quantity":100,"price":17.1,"orders":1},{"quantity":100,"price":17.2,"orders":1},{"quantity":100,"price":17.25,"orders":1},{"quantity":100,"price":17.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":17.05,"volume":25000,"average_price":15.17,"oi":34500.0,"net_change":3.15,"total_buy_quantity":75500.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1758103180181","oi_day_high":34600.0,"oi_day_low":31400.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":3.15,"high":3.3,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":3200,"price":2.25,"orders":3},{"quantity":4400,"price":2.2,"orders":4},{"quantity":6800,"price":2.15,"orders":6},{"quantity":4800,"price":2.1,"orders":5},{"quantity":12400,"price":2.05,"orders":11}],"sell":[{"quantity":2000,"price":2.35,"orders":3},{"quantity":2800,"price":2.4,"orders":4},{"quantity":2800,"price":2.45,"orders":5},{"quantity":2800,"price":2.5,"orders":3},{"quantity":4000,"price":2.55,"orders":6}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":2.25,"volume":981200,"average_price":2.32,"oi":580400.0,"net_change":-1.4,"total_buy_quantity":456800.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1758103095016","oi_day_high":646000.0,"oi_day_low":580400.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":9.65,"high":10.05,"low":6.55,"close":7.35},"depth":{"buy":[{"quantity":3750,"price":7.3,"orders":3},{"quantity":1250,"price":7.25,"orders":1},{"quantity":1250,"price":7.2,"orders":1},{"quantity":2500,"price":7.15,"orders":2},{"quantity":2500,"price":7.1,"orders":2}],"sell":[{"quantity":1250,"price":7.65,"orders":1},{"quantity":3750,"price":7.7,"orders":3},{"quantity":2500,"price":7.75,"orders":2},{"quantity":2500,"price":7.8,"orders":2},{"quantity":2500,"price":7.85,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":7.35,"volume":2142500,"average_price":7.56,"oi":866250.0,"net_change":-2.65,"total_buy_quantity":365000.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1758103199105","oi_day_high":950000.0,"oi_day_low":705000.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":3.0,"high":3.3,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":175,"price":2.95,"orders":1},{"quantity":175,"price":2.85,"orders":1},{"quantity":175,"price":2.75,"orders":1},{"quantity":5250,"price":2.0,"orders":1},{"quantity":5250,"price":1.85,"orders":1}],"sell":[{"quantity":350,"price":4.3,"orders":1},{"quantity":2800,"price":4.35,"orders":1},{"quantity":175,"price":5.6,"orders":1},{"quantity":175,"price":5.65,"orders":1},{"quantity":175,"price":6.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":3.3,"volume":875,"average_price":3.18,"oi":20825.0,"net_change":-0.55,"total_buy_quantity":48475.0,"total_sell_quantity":14175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1758094171244","oi_day_high":21000.0,"oi_day_low":20825.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":97.95,"high":108.1,"low":86.45,"close":102.05},"depth":{"buy":[{"quantity":550,"price":101.95,"orders":2},{"quantity":275,"price":101.65,"orders":1},{"quantity":550,"price":101.6,"orders":2},{"quantity":275,"price":101.55,"orders":1},{"quantity":275,"price":101.25,"orders":1}],"sell":[{"quantity":550,"price":103.0,"orders":2},{"quantity":275,"price":103.4,"orders":1},{"quantity":275,"price":103.45,"orders":1},{"quantity":275,"price":103.5,"orders":1},{"quantity":275,"price":103.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":102.05,"volume":326975,"average_price":98.59,"oi":364925.0,"net_change":12.0,"total_buy_quantity":71500.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.65,"last_trade_time":"1758103195004","oi_day_high":396275.0,"oi_day_low":364925.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":8.4,"high":9.1,"low":6.5,"close":7.15},"depth":{"buy":[{"quantity":1850,"price":7.05,"orders":2},{"quantity":925,"price":7.0,"orders":1},{"quantity":925,"price":6.95,"orders":1},{"quantity":1850,"price":6.9,"orders":2},{"quantity":925,"price":6.85,"orders":1}],"sell":[{"quantity":3700,"price":7.15,"orders":1},{"quantity":925,"price":7.2,"orders":1},{"quantity":1850,"price":7.25,"orders":2},{"quantity":18500,"price":7.3,"orders":2},{"quantity":925,"price":7.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":7.15,"volume":1030450,"average_price":7.5,"oi":783475.0,"net_change":-1.4,"total_buy_quantity":198875.0,"total_sell_quantity":247900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1758103167111","oi_day_high":864875.0,"oi_day_low":569800.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":44.15,"high":44.15,"low":37.9,"close":43.2},"depth":{"buy":[{"quantity":750,"price":43.6,"orders":2},{"quantity":375,"price":43.55,"orders":1},{"quantity":375,"price":43.05,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":41.7,"orders":1}],"sell":[{"quantity":375,"price":45.15,"orders":1},{"quantity":375,"price":45.2,"orders":1},{"quantity":375,"price":45.25,"orders":1},{"quantity":375,"price":45.35,"orders":1},{"quantity":375,"price":45.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":43.2,"volume":17250,"average_price":41.65,"oi":45750.0,"net_change":0.85,"total_buy_quantity":36375.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.55,"last_trade_time":"1758103093003","oi_day_high":47250.0,"oi_day_low":45375.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":323.2,"high":323.2,"low":288.65,"close":318.1},"depth":{"buy":[{"quantity":125,"price":307.45,"orders":1},{"quantity":125,"price":303.7,"orders":1},{"quantity":500,"price":288.7,"orders":1},{"quantity":125,"price":288.0,"orders":1},{"quantity":625,"price":287.9,"orders":1}],"sell":[{"quantity":125,"price":318.95,"orders":1},{"quantity":125,"price":319.0,"orders":1},{"quantity":125,"price":323.0,"orders":1},{"quantity":125,"price":327.95,"orders":1},{"quantity":125,"price":328.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":318.1,"volume":5750,"average_price":307.89,"oi":18000.0,"net_change":-40.2,"total_buy_quantity":10750.0,"total_sell_quantity":13875.0,"lower_circuit_limit":8.5,"upper_circuit_limit":708.1,"last_trade_time":"1758103140005","oi_day_high":18625.0,"oi_day_low":17375.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":22.0,"high":25.75,"low":17.5,"close":20.25},"depth":{"buy":[{"quantity":1355,"price":19.95,"orders":1},{"quantity":2710,"price":19.9,"orders":2},{"quantity":1355,"price":19.85,"orders":1},{"quantity":4065,"price":19.8,"orders":3},{"quantity":2710,"price":19.75,"orders":2}],"sell":[{"quantity":2710,"price":20.25,"orders":2},{"quantity":1355,"price":21.0,"orders":1},{"quantity":1355,"price":21.05,"orders":1},{"quantity":2710,"price":21.3,"orders":1},{"quantity":2710,"price":21.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":20.25,"volume":310295,"average_price":20.78,"oi":626010.0,"net_change":-2.95,"total_buy_quantity":296745.0,"total_sell_quantity":138210.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1758103195070","oi_day_high":636850.0,"oi_day_low":621945.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":26.0,"high":49.4,"low":25.55,"close":31.8},"depth":{"buy":[{"quantity":375,"price":32.0,"orders":1},{"quantity":750,"price":31.95,"orders":2},{"quantity":375,"price":31.9,"orders":1},{"quantity":375,"price":31.85,"orders":1},{"quantity":750,"price":31.8,"orders":2}],"sell":[{"quantity":750,"price":32.9,"orders":2},{"quantity":750,"price":32.95,"orders":2},{"quantity":750,"price":33.0,"orders":2},{"quantity":375,"price":33.3,"orders":1},{"quantity":375,"price":33.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":31.8,"volume":2794125,"average_price":37.81,"oi":247875.0,"net_change":8.9,"total_buy_quantity":97500.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1758103171853","oi_day_high":366375.0,"oi_day_low":247875.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1445.0,"high":1445.0,"low":1445.0,"close":1445.0},"depth":{"buy":[{"quantity":100,"price":1429.1,"orders":2},{"quantity":50,"price":1429.05,"orders":1},{"quantity":50,"price":1429.0,"orders":1},{"quantity":250,"price":1382.5,"orders":2},{"quantity":150,"price":1382.15,"orders":1}],"sell":[{"quantity":50,"price":1453.7,"orders":1},{"quantity":50,"price":1453.9,"orders":1},{"quantity":50,"price":1453.95,"orders":1},{"quantity":50,"price":1454.05,"orders":1},{"quantity":100,"price":1456.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1445.0,"volume":100,"average_price":1445.0,"oi":4700.0,"net_change":-17.0,"total_buy_quantity":4350.0,"total_sell_quantity":4100.0,"lower_circuit_limit":384.7,"upper_circuit_limit":2539.3,"last_trade_time":"1758102773676","oi_day_high":4700.0,"oi_day_low":4700.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":0.95,"high":4.2,"low":0.9,"close":1.55},"depth":{"buy":[{"quantity":19550,"price":1.5,"orders":14},{"quantity":12650,"price":1.45,"orders":8},{"quantity":14950,"price":1.4,"orders":9},{"quantity":41400,"price":1.35,"orders":7},{"quantity":8050,"price":1.3,"orders":5}],"sell":[{"quantity":8050,"price":1.6,"orders":7},{"quantity":18400,"price":1.65,"orders":14},{"quantity":12650,"price":1.7,"orders":10},{"quantity":8050,"price":1.75,"orders":6},{"quantity":8050,"price":1.8,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":1.55,"volume":6909200,"average_price":2.13,"oi":1296050.0,"net_change":0.45,"total_buy_quantity":780850.0,"total_sell_quantity":494500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758103167498","oi_day_high":1371950.0,"oi_day_low":997050.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":56.25,"high":58.6,"low":53.3,"close":58.6},"depth":{"buy":[{"quantity":825,"price":59.0,"orders":1},{"quantity":825,"price":58.95,"orders":1},{"quantity":825,"price":58.9,"orders":1},{"quantity":825,"price":58.85,"orders":1},{"quantity":825,"price":58.4,"orders":1}],"sell":[{"quantity":825,"price":59.6,"orders":1},{"quantity":825,"price":59.7,"orders":1},{"quantity":825,"price":59.8,"orders":1},{"quantity":825,"price":59.85,"orders":1},{"quantity":825,"price":59.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":58.6,"volume":38775,"average_price":55.27,"oi":75900.0,"net_change":6.55,"total_buy_quantity":109725.0,"total_sell_quantity":72600.0,"lower_circuit_limit":17.3,"upper_circuit_limit":86.8,"last_trade_time":"1758103098377","oi_day_high":84975.0,"oi_day_low":75900.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":159300,"price":0.3,"orders":8},{"quantity":84075,"price":0.25,"orders":9},{"quantity":283200,"price":0.2,"orders":8},{"quantity":207975,"price":0.15,"orders":7},{"quantity":110625,"price":0.1,"orders":5}],"sell":[{"quantity":106200,"price":0.4,"orders":8},{"quantity":92925,"price":0.45,"orders":6},{"quantity":84075,"price":0.5,"orders":4},{"quantity":17700,"price":0.55,"orders":4},{"quantity":35400,"price":0.6,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.3,"volume":929250,"average_price":0.39,"oi":929250.0,"net_change":-0.25,"total_buy_quantity":1053150.0,"total_sell_quantity":889425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758103082578","oi_day_high":1177050.0,"oi_day_low":924825.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":6.25,"high":6.75,"low":5.45,"close":5.9},"depth":{"buy":[{"quantity":2100,"price":5.85,"orders":2},{"quantity":2100,"price":5.8,"orders":2},{"quantity":14700,"price":5.75,"orders":5},{"quantity":11550,"price":5.7,"orders":4},{"quantity":1050,"price":5.65,"orders":1}],"sell":[{"quantity":3150,"price":6.0,"orders":3},{"quantity":6300,"price":6.05,"orders":4},{"quantity":19950,"price":6.1,"orders":7},{"quantity":3150,"price":6.15,"orders":3},{"quantity":5250,"price":6.2,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":5.9,"volume":1078350,"average_price":6.03,"oi":1401750.0,"net_change":0.1,"total_buy_quantity":256200.0,"total_sell_quantity":413700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1758103183014","oi_day_high":1441650.0,"oi_day_low":1362900.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":3.0,"high":3.05,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":1100,"price":2.55,"orders":2},{"quantity":2200,"price":2.5,"orders":4},{"quantity":1100,"price":2.45,"orders":2},{"quantity":4950,"price":2.4,"orders":3},{"quantity":1100,"price":2.35,"orders":2}],"sell":[{"quantity":1100,"price":2.65,"orders":2},{"quantity":3300,"price":2.7,"orders":6},{"quantity":6050,"price":2.75,"orders":5},{"quantity":1100,"price":2.8,"orders":2},{"quantity":1650,"price":2.85,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":2.55,"volume":122650,"average_price":2.39,"oi":256300.0,"net_change":-0.45,"total_buy_quantity":328350.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1758103048058","oi_day_high":269500.0,"oi_day_low":256300.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":87.25,"high":147.55,"low":79.5,"close":103.1},"depth":{"buy":[{"quantity":175,"price":103.2,"orders":1},{"quantity":350,"price":103.15,"orders":2},{"quantity":175,"price":103.1,"orders":1},{"quantity":525,"price":93.1,"orders":1},{"quantity":175,"price":92.6,"orders":1}],"sell":[{"quantity":175,"price":107.0,"orders":1},{"quantity":175,"price":107.85,"orders":1},{"quantity":175,"price":107.95,"orders":1},{"quantity":350,"price":108.0,"orders":2},{"quantity":175,"price":109.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":103.1,"volume":154525,"average_price":121.51,"oi":46200.0,"net_change":15.85,"total_buy_quantity":14525.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.3,"last_trade_time":"1758103127307","oi_day_high":57225.0,"oi_day_low":46200.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":1.1,"high":1.2,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":9100,"price":1.0,"orders":5},{"quantity":3900,"price":0.95,"orders":3},{"quantity":20800,"price":0.9,"orders":8},{"quantity":18200,"price":0.85,"orders":3},{"quantity":16900,"price":0.8,"orders":8}],"sell":[{"quantity":13000,"price":1.1,"orders":5},{"quantity":32500,"price":1.15,"orders":8},{"quantity":27300,"price":1.2,"orders":6},{"quantity":18200,"price":1.25,"orders":6},{"quantity":10400,"price":1.3,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":1.0,"volume":920400,"average_price":1.02,"oi":1545700.0,"net_change":-0.2,"total_buy_quantity":373100.0,"total_sell_quantity":427700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1758103192961","oi_day_high":1688700.0,"oi_day_low":1526200.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":1.2,"high":1.25,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":2025,"price":0.95,"orders":1},{"quantity":12150,"price":0.9,"orders":5},{"quantity":18225,"price":0.85,"orders":7},{"quantity":12150,"price":0.8,"orders":6},{"quantity":8100,"price":0.75,"orders":4}],"sell":[{"quantity":4050,"price":1.0,"orders":2},{"quantity":12150,"price":1.05,"orders":4},{"quantity":16200,"price":1.1,"orders":6},{"quantity":8100,"price":1.15,"orders":3},{"quantity":8100,"price":1.2,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":0.95,"volume":504225,"average_price":1.03,"oi":931500.0,"net_change":-0.5,"total_buy_quantity":317925.0,"total_sell_quantity":303750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1758103160582","oi_day_high":969975.0,"oi_day_low":925425.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":15.05,"high":19.75,"low":14.0,"close":18.65},"depth":{"buy":[{"quantity":2075,"price":18.6,"orders":1},{"quantity":2075,"price":18.45,"orders":1},{"quantity":2075,"price":18.4,"orders":1},{"quantity":2075,"price":18.2,"orders":1},{"quantity":2075,"price":18.15,"orders":1}],"sell":[{"quantity":2075,"price":18.9,"orders":1},{"quantity":2075,"price":19.1,"orders":1},{"quantity":2075,"price":19.25,"orders":1},{"quantity":8300,"price":19.3,"orders":3},{"quantity":8300,"price":19.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":18.65,"volume":657775,"average_price":16.75,"oi":431600.0,"net_change":3.8,"total_buy_quantity":267675.0,"total_sell_quantity":192975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1758103131651","oi_day_high":564400.0,"oi_day_low":427450.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":36450,"price":0.45,"orders":9},{"quantity":40500,"price":0.4,"orders":7},{"quantity":49950,"price":0.35,"orders":6},{"quantity":49950,"price":0.3,"orders":6},{"quantity":74250,"price":0.25,"orders":7}],"sell":[{"quantity":14850,"price":0.55,"orders":5},{"quantity":8100,"price":0.6,"orders":3},{"quantity":2700,"price":0.7,"orders":1},{"quantity":2700,"price":1.05,"orders":1},{"quantity":10800,"price":1.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.55,"volume":336150,"average_price":0.51,"oi":1678050.0,"net_change":-0.05,"total_buy_quantity":1044900.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758102914354","oi_day_high":1709100.0,"oi_day_low":1672650.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":5.55,"high":5.9,"low":3.85,"close":4.25},"depth":{"buy":[{"quantity":950,"price":4.25,"orders":2},{"quantity":1425,"price":4.2,"orders":3},{"quantity":1425,"price":4.15,"orders":3},{"quantity":1425,"price":4.1,"orders":2},{"quantity":950,"price":4.05,"orders":2}],"sell":[{"quantity":1900,"price":4.35,"orders":4},{"quantity":950,"price":4.4,"orders":2},{"quantity":475,"price":4.45,"orders":1},{"quantity":4750,"price":4.5,"orders":3},{"quantity":950,"price":4.55,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":4.25,"volume":266475,"average_price":4.52,"oi":180500.0,"net_change":-2.15,"total_buy_quantity":139175.0,"total_sell_quantity":92150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1758103017730","oi_day_high":231325.0,"oi_day_low":180500.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":18.8,"high":18.85,"low":18.6,"close":18.6},"depth":{"buy":[{"quantity":6150,"price":17.0,"orders":1},{"quantity":6150,"price":16.9,"orders":1},{"quantity":6150,"price":16.85,"orders":1},{"quantity":24600,"price":16.8,"orders":1},{"quantity":30750,"price":16.75,"orders":1}],"sell":[{"quantity":6150,"price":17.55,"orders":1},{"quantity":6150,"price":17.65,"orders":1},{"quantity":6150,"price":17.7,"orders":1},{"quantity":24600,"price":17.75,"orders":1},{"quantity":61500,"price":17.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":18.6,"volume":18450,"average_price":18.75,"oi":793350.0,"net_change":0.95,"total_buy_quantity":442800.0,"total_sell_quantity":448950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1758082151807","oi_day_high":793350.0,"oi_day_low":793350.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":7.6,"high":8.8,"low":5.9,"close":8.3},"depth":{"buy":[{"quantity":10000,"price":8.2,"orders":3},{"quantity":1000,"price":8.15,"orders":1},{"quantity":1000,"price":8.05,"orders":1},{"quantity":2000,"price":8.0,"orders":2},{"quantity":5000,"price":7.65,"orders":1}],"sell":[{"quantity":1000,"price":8.35,"orders":1},{"quantity":2000,"price":8.4,"orders":2},{"quantity":2000,"price":8.45,"orders":2},{"quantity":1000,"price":8.5,"orders":1},{"quantity":2000,"price":8.55,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":8.3,"volume":479000,"average_price":7.16,"oi":657000.0,"net_change":-0.6,"total_buy_quantity":330000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1758103144186","oi_day_high":672000.0,"oi_day_low":625000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":12.05,"high":12.1,"low":9.5,"close":10.2},"depth":{"buy":[{"quantity":900,"price":10.0,"orders":3},{"quantity":600,"price":9.95,"orders":2},{"quantity":600,"price":9.9,"orders":2},{"quantity":300,"price":9.85,"orders":1},{"quantity":300,"price":9.75,"orders":1}],"sell":[{"quantity":300,"price":10.2,"orders":1},{"quantity":300,"price":10.25,"orders":1},{"quantity":300,"price":10.3,"orders":1},{"quantity":600,"price":10.35,"orders":2},{"quantity":300,"price":10.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":10.2,"volume":560100,"average_price":10.66,"oi":442200.0,"net_change":-1.7,"total_buy_quantity":501900.0,"total_sell_quantity":83100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1758103131720","oi_day_high":452700.0,"oi_day_low":400800.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":89300,"price":0.2,"orders":9},{"quantity":1189100,"price":0.15,"orders":30},{"quantity":2768300,"price":0.1,"orders":28},{"quantity":1118600,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":70500,"price":0.25,"orders":8},{"quantity":155100,"price":0.3,"orders":9},{"quantity":117500,"price":0.35,"orders":4},{"quantity":112800,"price":0.4,"orders":3},{"quantity":126900,"price":0.45,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.25,"volume":719100,"average_price":0.2,"oi":3012700.0,"net_change":0.05,"total_buy_quantity":5165300.0,"total_sell_quantity":1381800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758101644299","oi_day_high":3214800.0,"oi_day_low":3012700.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":28.9,"high":36.45,"low":20.35,"close":21.0},"depth":{"buy":[{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.45,"orders":1},{"quantity":375,"price":20.4,"orders":1},{"quantity":750,"price":20.35,"orders":2},{"quantity":375,"price":20.3,"orders":1}],"sell":[{"quantity":375,"price":20.95,"orders":1},{"quantity":750,"price":21.0,"orders":2},{"quantity":375,"price":21.15,"orders":1},{"quantity":375,"price":21.2,"orders":1},{"quantity":375,"price":21.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":21.0,"volume":513750,"average_price":25.06,"oi":279750.0,"net_change":-8.85,"total_buy_quantity":144375.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1758103181746","oi_day_high":281625.0,"oi_day_low":176250.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":390.3,"high":674.35,"low":390.3,"close":605.0},"depth":{"buy":[{"quantity":125,"price":592.2,"orders":1},{"quantity":125,"price":592.15,"orders":1},{"quantity":125,"price":591.1,"orders":1},{"quantity":125,"price":590.8,"orders":1},{"quantity":250,"price":586.35,"orders":1}],"sell":[{"quantity":125,"price":603.8,"orders":1},{"quantity":125,"price":603.85,"orders":1},{"quantity":125,"price":610.85,"orders":1},{"quantity":250,"price":615.55,"orders":1},{"quantity":250,"price":619.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":605.0,"volume":19250,"average_price":500.97,"oi":33625.0,"net_change":228.65,"total_buy_quantity":41750.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1326.4,"last_trade_time":"1758099639920","oi_day_high":35250.0,"oi_day_low":33500.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":4.25,"high":4.85,"low":3.0,"close":3.4},"depth":{"buy":[{"quantity":600,"price":3.35,"orders":3},{"quantity":1200,"price":3.3,"orders":6},{"quantity":1000,"price":3.25,"orders":5},{"quantity":800,"price":3.2,"orders":4},{"quantity":400,"price":3.15,"orders":2}],"sell":[{"quantity":800,"price":3.4,"orders":3},{"quantity":1000,"price":3.45,"orders":5},{"quantity":1200,"price":3.5,"orders":5},{"quantity":1200,"price":3.55,"orders":4},{"quantity":600,"price":3.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":3.4,"volume":178800,"average_price":3.84,"oi":615400.0,"net_change":-1.15,"total_buy_quantity":395200.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1758103167858","oi_day_high":637600.0,"oi_day_low":612800.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":12750,"price":0.15,"orders":1},{"quantity":225250,"price":0.1,"orders":9},{"quantity":658750,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8500,"price":0.2,"orders":2},{"quantity":17000,"price":0.25,"orders":4},{"quantity":12750,"price":0.3,"orders":3},{"quantity":12750,"price":0.35,"orders":3},{"quantity":12750,"price":0.4,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.15,"volume":63750,"average_price":0.18,"oi":722500.0,"net_change":-0.05,"total_buy_quantity":896750.0,"total_sell_quantity":437750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758096513705","oi_day_high":722500.0,"oi_day_low":705500.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":1.75,"high":2.5,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":2700,"price":1.9,"orders":1},{"quantity":8100,"price":1.85,"orders":3},{"quantity":21600,"price":1.8,"orders":5},{"quantity":35100,"price":1.75,"orders":6},{"quantity":2700,"price":1.7,"orders":1}],"sell":[{"quantity":10800,"price":2.0,"orders":4},{"quantity":10800,"price":2.05,"orders":4},{"quantity":24300,"price":2.1,"orders":5},{"quantity":8100,"price":2.15,"orders":3},{"quantity":5400,"price":2.2,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":1.95,"volume":467100,"average_price":2.11,"oi":1015200.0,"net_change":-0.35,"total_buy_quantity":432000.0,"total_sell_quantity":440100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758103199171","oi_day_high":1144800.0,"oi_day_low":1015200.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":41.3,"high":45.6,"low":31.0,"close":39.6},"depth":{"buy":[{"quantity":150,"price":39.45,"orders":1},{"quantity":150,"price":39.4,"orders":1},{"quantity":300,"price":39.35,"orders":2},{"quantity":150,"price":39.05,"orders":1},{"quantity":150,"price":39.0,"orders":1}],"sell":[{"quantity":150,"price":40.55,"orders":1},{"quantity":150,"price":40.6,"orders":1},{"quantity":300,"price":40.65,"orders":2},{"quantity":150,"price":41.9,"orders":1},{"quantity":300,"price":41.95,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":39.6,"volume":96600,"average_price":36.32,"oi":84750.0,"net_change":-6.4,"total_buy_quantity":50550.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.65,"last_trade_time":"1758103170037","oi_day_high":85500.0,"oi_day_low":74100.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":1.1,"high":1.2,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":5000,"price":0.9,"orders":4},{"quantity":4375,"price":0.85,"orders":4},{"quantity":5625,"price":0.8,"orders":3},{"quantity":3125,"price":0.75,"orders":4},{"quantity":1875,"price":0.7,"orders":2}],"sell":[{"quantity":8125,"price":0.95,"orders":7},{"quantity":16250,"price":1.0,"orders":8},{"quantity":10000,"price":1.05,"orders":5},{"quantity":8125,"price":1.1,"orders":4},{"quantity":6250,"price":1.15,"orders":6}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":0.95,"volume":333750,"average_price":1.03,"oi":1318750.0,"net_change":-0.2,"total_buy_quantity":361875.0,"total_sell_quantity":151875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758103048420","oi_day_high":1318750.0,"oi_day_low":1293750.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":450.0,"high":450.0,"low":450.0,"close":450.0},"depth":{"buy":[{"quantity":400,"price":437.45,"orders":2},{"quantity":200,"price":437.4,"orders":1},{"quantity":200,"price":437.3,"orders":1},{"quantity":200,"price":437.2,"orders":1},{"quantity":200,"price":432.05,"orders":1}],"sell":[{"quantity":400,"price":450.8,"orders":2},{"quantity":200,"price":450.85,"orders":1},{"quantity":200,"price":450.9,"orders":1},{"quantity":200,"price":450.95,"orders":1},{"quantity":200,"price":451.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":450.0,"volume":800,"average_price":450.0,"oi":7800.0,"net_change":159.0,"total_buy_quantity":15600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":241.2,"upper_circuit_limit":691.3,"last_trade_time":"1758102439239","oi_day_high":8200.0,"oi_day_low":7800.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":22.9,"high":24.0,"low":14.8,"close":17.95},"depth":{"buy":[{"quantity":350,"price":17.5,"orders":2},{"quantity":175,"price":17.45,"orders":1},{"quantity":700,"price":17.4,"orders":4},{"quantity":700,"price":17.35,"orders":4},{"quantity":350,"price":17.3,"orders":2}],"sell":[{"quantity":525,"price":17.8,"orders":3},{"quantity":350,"price":17.85,"orders":2},{"quantity":350,"price":17.9,"orders":2},{"quantity":525,"price":17.95,"orders":3},{"quantity":3500,"price":18.0,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":17.95,"volume":602700,"average_price":17.24,"oi":430675.0,"net_change":-4.95,"total_buy_quantity":404425.0,"total_sell_quantity":65275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1758103183837","oi_day_high":435225.0,"oi_day_low":342650.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":10.55,"high":11.0,"low":10.55,"close":10.55},"depth":{"buy":[{"quantity":6500,"price":10.55,"orders":1},{"quantity":6500,"price":10.5,"orders":1},{"quantity":6500,"price":10.45,"orders":1},{"quantity":6500,"price":10.4,"orders":1},{"quantity":19500,"price":10.3,"orders":1}],"sell":[{"quantity":6500,"price":10.8,"orders":1},{"quantity":6500,"price":10.85,"orders":1},{"quantity":6500,"price":10.9,"orders":1},{"quantity":26000,"price":11.0,"orders":1},{"quantity":6500,"price":11.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":10.55,"volume":58500,"average_price":10.77,"oi":728000.0,"net_change":0.2,"total_buy_quantity":676000.0,"total_sell_quantity":591500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1758098125609","oi_day_high":741000.0,"oi_day_low":721500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":64.0,"high":74.2,"low":55.75,"close":58.35},"depth":{"buy":[{"quantity":150,"price":58.35,"orders":1},{"quantity":150,"price":58.3,"orders":1},{"quantity":150,"price":57.35,"orders":1},{"quantity":150,"price":57.3,"orders":1},{"quantity":450,"price":57.25,"orders":3}],"sell":[{"quantity":150,"price":59.65,"orders":1},{"quantity":150,"price":59.7,"orders":1},{"quantity":150,"price":59.8,"orders":1},{"quantity":150,"price":61.9,"orders":1},{"quantity":150,"price":61.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":58.35,"volume":181800,"average_price":62.96,"oi":291900.0,"net_change":-6.3,"total_buy_quantity":17700.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.2,"last_trade_time":"1758103197000","oi_day_high":298200.0,"oi_day_low":285450.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.25,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":26250,"price":0.3,"orders":3},{"quantity":176250,"price":0.25,"orders":5},{"quantity":153750,"price":0.2,"orders":5},{"quantity":450000,"price":0.15,"orders":7},{"quantity":618750,"price":0.1,"orders":12}],"sell":[{"quantity":101250,"price":0.4,"orders":4},{"quantity":41250,"price":0.45,"orders":2},{"quantity":15000,"price":0.5,"orders":1},{"quantity":60000,"price":0.55,"orders":1},{"quantity":120000,"price":1.0,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.3,"volume":420000,"average_price":0.33,"oi":1995000.0,"net_change":0.0,"total_buy_quantity":1725000.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758103169537","oi_day_high":2081250.0,"oi_day_low":1995000.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":1.25,"high":1.5,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":17000,"price":1.45,"orders":3},{"quantity":3000,"price":1.4,"orders":3},{"quantity":2000,"price":1.35,"orders":1},{"quantity":4000,"price":1.3,"orders":3},{"quantity":4000,"price":1.25,"orders":4}],"sell":[{"quantity":8000,"price":1.5,"orders":4},{"quantity":11000,"price":1.55,"orders":8},{"quantity":9000,"price":1.6,"orders":6},{"quantity":3000,"price":1.65,"orders":3},{"quantity":3000,"price":1.7,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":1.5,"volume":317000,"average_price":1.35,"oi":525000.0,"net_change":0.3,"total_buy_quantity":514000.0,"total_sell_quantity":382000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1758102971564","oi_day_high":577000.0,"oi_day_low":498000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":16.4,"high":16.4,"low":11.75,"close":12.8},"depth":{"buy":[{"quantity":1650,"price":12.6,"orders":1},{"quantity":1650,"price":12.2,"orders":1},{"quantity":1650,"price":12.15,"orders":1},{"quantity":1650,"price":12.1,"orders":1},{"quantity":1650,"price":12.05,"orders":1}],"sell":[{"quantity":1650,"price":12.75,"orders":1},{"quantity":14850,"price":12.8,"orders":2},{"quantity":4950,"price":12.85,"orders":1},{"quantity":1650,"price":13.0,"orders":1},{"quantity":1650,"price":13.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":12.8,"volume":222750,"average_price":13.01,"oi":278850.0,"net_change":-2.45,"total_buy_quantity":176550.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1758103093003","oi_day_high":288750.0,"oi_day_low":224400.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":0.45,"high":0.6,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":2550,"price":0.55,"orders":3},{"quantity":7650,"price":0.5,"orders":1},{"quantity":1700,"price":0.45,"orders":2},{"quantity":2550,"price":0.4,"orders":3},{"quantity":2550,"price":0.35,"orders":3}],"sell":[{"quantity":20400,"price":0.6,"orders":4},{"quantity":850,"price":0.65,"orders":1},{"quantity":6800,"price":0.7,"orders":5},{"quantity":3400,"price":0.75,"orders":3},{"quantity":850,"price":0.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.6,"volume":28050,"average_price":0.5,"oi":176800.0,"net_change":0.0,"total_buy_quantity":114750.0,"total_sell_quantity":131750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758103028521","oi_day_high":183600.0,"oi_day_low":176800.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":122.6,"high":129.65,"low":87.2,"close":103.95},"depth":{"buy":[{"quantity":100,"price":101.75,"orders":1},{"quantity":400,"price":101.45,"orders":2},{"quantity":100,"price":101.1,"orders":1},{"quantity":200,"price":101.05,"orders":1},{"quantity":100,"price":101.0,"orders":1}],"sell":[{"quantity":300,"price":104.6,"orders":2},{"quantity":300,"price":104.65,"orders":2},{"quantity":100,"price":104.7,"orders":1},{"quantity":300,"price":104.75,"orders":2},{"quantity":200,"price":104.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":103.95,"volume":854700,"average_price":103.15,"oi":389500.0,"net_change":-30.45,"total_buy_quantity":33500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":328.0,"last_trade_time":"1758103197000","oi_day_high":419600.0,"oi_day_low":346100.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":8.8,"high":12.05,"low":8.5,"close":11.95},"depth":{"buy":[{"quantity":6750,"price":11.85,"orders":1},{"quantity":33750,"price":11.8,"orders":5},{"quantity":6750,"price":11.75,"orders":1},{"quantity":20250,"price":11.65,"orders":1},{"quantity":47250,"price":11.6,"orders":2}],"sell":[{"quantity":13500,"price":12.0,"orders":2},{"quantity":6750,"price":12.05,"orders":1},{"quantity":27000,"price":12.1,"orders":2},{"quantity":6750,"price":12.15,"orders":1},{"quantity":67500,"price":12.3,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":11.95,"volume":918000,"average_price":10.71,"oi":2882250.0,"net_change":3.2,"total_buy_quantity":614250.0,"total_sell_quantity":681750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1758102736951","oi_day_high":3017250.0,"oi_day_low":2848500.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":43.55,"high":45.8,"low":35.9,"close":42.3},"depth":{"buy":[{"quantity":1225,"price":41.15,"orders":1},{"quantity":1225,"price":41.05,"orders":1},{"quantity":1225,"price":40.95,"orders":1},{"quantity":1225,"price":40.75,"orders":1},{"quantity":1225,"price":40.7,"orders":1}],"sell":[{"quantity":1225,"price":41.65,"orders":1},{"quantity":1225,"price":41.7,"orders":1},{"quantity":1225,"price":41.75,"orders":1},{"quantity":1225,"price":41.85,"orders":1},{"quantity":1225,"price":41.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":42.3,"volume":62475,"average_price":39.48,"oi":205800.0,"net_change":-2.45,"total_buy_quantity":172725.0,"total_sell_quantity":132300.0,"lower_circuit_limit":16.3,"upper_circuit_limit":73.2,"last_trade_time":"1758102127237","oi_day_high":221725.0,"oi_day_low":205800.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":9.2,"high":9.2,"low":6.45,"close":7.3},"depth":{"buy":[{"quantity":1500,"price":7.15,"orders":3},{"quantity":2500,"price":7.1,"orders":5},{"quantity":2000,"price":7.05,"orders":4},{"quantity":1500,"price":7.0,"orders":3},{"quantity":5500,"price":6.95,"orders":2}],"sell":[{"quantity":2000,"price":7.3,"orders":4},{"quantity":2000,"price":7.35,"orders":4},{"quantity":7000,"price":7.4,"orders":5},{"quantity":500,"price":7.45,"orders":1},{"quantity":500,"price":7.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":7.3,"volume":2645000,"average_price":7.51,"oi":1838500.0,"net_change":-2.6,"total_buy_quantity":361500.0,"total_sell_quantity":131500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1758103196919","oi_day_high":2024500.0,"oi_day_low":1838000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":249600,"price":0.1,"orders":8},{"quantity":2041600,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":57600,"price":0.15,"orders":5},{"quantity":57600,"price":0.2,"orders":6},{"quantity":32000,"price":0.25,"orders":3},{"quantity":19200,"price":0.3,"orders":1},{"quantity":19200,"price":0.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.1,"volume":192000,"average_price":0.14,"oi":1932800.0,"net_change":0.0,"total_buy_quantity":2291200.0,"total_sell_quantity":1068800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758095304548","oi_day_high":2016000.0,"oi_day_low":1913600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":23.2,"high":31.8,"low":20.2,"close":31.4},"depth":{"buy":[{"quantity":375,"price":31.3,"orders":1},{"quantity":375,"price":31.25,"orders":1},{"quantity":375,"price":30.6,"orders":1},{"quantity":750,"price":30.55,"orders":1},{"quantity":375,"price":30.25,"orders":1}],"sell":[{"quantity":375,"price":31.85,"orders":1},{"quantity":750,"price":31.9,"orders":2},{"quantity":375,"price":31.95,"orders":1},{"quantity":375,"price":32.0,"orders":1},{"quantity":1125,"price":32.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":31.4,"volume":220125,"average_price":26.04,"oi":172875.0,"net_change":7.35,"total_buy_quantity":174750.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1758103060371","oi_day_high":187500.0,"oi_day_low":172875.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":284.95,"high":284.95,"low":284.95,"close":284.95},"depth":{"buy":[{"quantity":1050,"price":308.85,"orders":3},{"quantity":175,"price":308.8,"orders":1},{"quantity":700,"price":308.1,"orders":1},{"quantity":875,"price":305.35,"orders":1},{"quantity":1750,"price":298.95,"orders":1}],"sell":[{"quantity":175,"price":330.5,"orders":1},{"quantity":175,"price":330.55,"orders":1},{"quantity":700,"price":336.2,"orders":1},{"quantity":1750,"price":344.7,"orders":1},{"quantity":7350,"price":398.3,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+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":13650.0,"total_sell_quantity":12250.0,"lower_circuit_limit":112.55,"upper_circuit_limit":647.75,"last_trade_time":"1757658265000","oi_day_high":8575.0,"oi_day_low":8575.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":1.4,"high":1.8,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":675,"price":1.45,"orders":1},{"quantity":2700,"price":1.4,"orders":3},{"quantity":1350,"price":1.35,"orders":2},{"quantity":675,"price":1.3,"orders":1},{"quantity":675,"price":1.25,"orders":1}],"sell":[{"quantity":2025,"price":1.55,"orders":2},{"quantity":2025,"price":1.6,"orders":2},{"quantity":2700,"price":1.65,"orders":3},{"quantity":675,"price":1.7,"orders":1},{"quantity":675,"price":1.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":1.5,"volume":41850,"average_price":1.46,"oi":177525.0,"net_change":-0.05,"total_buy_quantity":447525.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1758101834872","oi_day_high":185625.0,"oi_day_low":176850.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":5.45,"high":6.25,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":1800,"price":4.7,"orders":2},{"quantity":1800,"price":4.65,"orders":2},{"quantity":900,"price":4.6,"orders":1},{"quantity":900,"price":4.55,"orders":1},{"quantity":900,"price":4.5,"orders":1}],"sell":[{"quantity":900,"price":4.9,"orders":1},{"quantity":1800,"price":4.95,"orders":2},{"quantity":1800,"price":5.0,"orders":2},{"quantity":3600,"price":5.05,"orders":4},{"quantity":1800,"price":5.1,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":4.8,"volume":99900,"average_price":5.25,"oi":207900.0,"net_change":-1.0,"total_buy_quantity":213300.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1758103029707","oi_day_high":218700.0,"oi_day_low":200700.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":1.1,"high":2.0,"low":0.85,"close":1.35},"depth":{"buy":[{"quantity":13500,"price":1.35,"orders":8},{"quantity":54000,"price":1.3,"orders":10},{"quantity":28500,"price":1.25,"orders":5},{"quantity":45000,"price":1.2,"orders":11},{"quantity":46500,"price":1.15,"orders":7}],"sell":[{"quantity":15000,"price":1.4,"orders":8},{"quantity":31500,"price":1.45,"orders":14},{"quantity":48000,"price":1.5,"orders":12},{"quantity":39000,"price":1.55,"orders":10},{"quantity":73500,"price":1.6,"orders":12}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":1.35,"volume":4545000,"average_price":1.48,"oi":2548500.0,"net_change":-0.4,"total_buy_quantity":1168500.0,"total_sell_quantity":835500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1758103170881","oi_day_high":2830500.0,"oi_day_low":2449500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":2.0,"high":2.35,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":425,"price":2.0,"orders":1},{"quantity":425,"price":1.95,"orders":1},{"quantity":850,"price":1.8,"orders":2},{"quantity":425,"price":1.75,"orders":1},{"quantity":425,"price":1.7,"orders":1}],"sell":[{"quantity":850,"price":2.2,"orders":2},{"quantity":850,"price":2.3,"orders":2},{"quantity":425,"price":2.35,"orders":1},{"quantity":425,"price":2.4,"orders":1},{"quantity":850,"price":2.45,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":2.1,"volume":40800,"average_price":2.02,"oi":129625.0,"net_change":0.2,"total_buy_quantity":108800.0,"total_sell_quantity":57800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758103082055","oi_day_high":130050.0,"oi_day_low":127925.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":15.25,"high":17.0,"low":14.1,"close":16.9},"depth":{"buy":[{"quantity":550,"price":16.6,"orders":1},{"quantity":1100,"price":16.55,"orders":2},{"quantity":550,"price":16.5,"orders":1},{"quantity":1100,"price":16.45,"orders":2},{"quantity":550,"price":16.4,"orders":1}],"sell":[{"quantity":1100,"price":17.2,"orders":1},{"quantity":550,"price":17.95,"orders":1},{"quantity":550,"price":18.0,"orders":1},{"quantity":550,"price":18.05,"orders":1},{"quantity":1650,"price":18.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":16.9,"volume":18150,"average_price":15.85,"oi":92400.0,"net_change":3.4,"total_buy_quantity":142450.0,"total_sell_quantity":88550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1758103051395","oi_day_high":96250.0,"oi_day_low":92400.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":95.05,"high":102.9,"low":63.0,"close":73.1},"depth":{"buy":[{"quantity":75,"price":74.95,"orders":1},{"quantity":75,"price":74.9,"orders":1},{"quantity":75,"price":74.8,"orders":1},{"quantity":75,"price":74.7,"orders":1},{"quantity":75,"price":73.8,"orders":1}],"sell":[{"quantity":75,"price":79.9,"orders":1},{"quantity":75,"price":79.95,"orders":1},{"quantity":75,"price":84.95,"orders":1},{"quantity":150,"price":85.0,"orders":1},{"quantity":150,"price":89.95,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":73.1,"volume":54075,"average_price":76.42,"oi":51900.0,"net_change":-37.15,"total_buy_quantity":17175.0,"total_sell_quantity":5175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":380.3,"last_trade_time":"1758103182652","oi_day_high":56775.0,"oi_day_low":49575.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":1768000,"price":0.15,"orders":19},{"quantity":1848000,"price":0.1,"orders":15},{"quantity":464000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":96000,"price":0.2,"orders":4},{"quantity":576000,"price":0.25,"orders":18},{"quantity":24000,"price":0.3,"orders":3},{"quantity":32000,"price":0.35,"orders":2},{"quantity":120000,"price":0.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.2,"volume":2096000,"average_price":0.24,"oi":2080000.0,"net_change":-0.1,"total_buy_quantity":4080000.0,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758103174769","oi_day_high":2304000.0,"oi_day_low":1904000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":33.8,"high":34.0,"low":23.4,"close":30.5},"depth":{"buy":[{"quantity":250,"price":30.1,"orders":1},{"quantity":250,"price":30.05,"orders":1},{"quantity":250,"price":29.95,"orders":1},{"quantity":250,"price":29.9,"orders":1},{"quantity":250,"price":28.55,"orders":1}],"sell":[{"quantity":250,"price":31.3,"orders":1},{"quantity":250,"price":31.35,"orders":1},{"quantity":750,"price":31.45,"orders":3},{"quantity":250,"price":31.8,"orders":1},{"quantity":750,"price":32.0,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":30.5,"volume":123750,"average_price":29.51,"oi":121000.0,"net_change":-0.8,"total_buy_quantity":53250.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.85,"last_trade_time":"1758103131325","oi_day_high":121250.0,"oi_day_low":113500.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":58.0,"high":61.7,"low":48.85,"close":54.3},"depth":{"buy":[{"quantity":1400,"price":53.85,"orders":1},{"quantity":1400,"price":53.8,"orders":1},{"quantity":1400,"price":53.45,"orders":1},{"quantity":1400,"price":53.4,"orders":1},{"quantity":1400,"price":53.35,"orders":1}],"sell":[{"quantity":1400,"price":54.3,"orders":1},{"quantity":1400,"price":54.35,"orders":1},{"quantity":1400,"price":54.4,"orders":1},{"quantity":1400,"price":54.45,"orders":1},{"quantity":1400,"price":54.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":54.3,"volume":93800,"average_price":54.65,"oi":371000.0,"net_change":-5.45,"total_buy_quantity":173600.0,"total_sell_quantity":149800.0,"lower_circuit_limit":23.55,"upper_circuit_limit":95.95,"last_trade_time":"1758103104435","oi_day_high":375200.0,"oi_day_low":362600.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":379.15,"high":418.0,"low":379.15,"close":402.0},"depth":{"buy":[{"quantity":2100,"price":393.05,"orders":12},{"quantity":175,"price":393.0,"orders":1},{"quantity":700,"price":392.95,"orders":1},{"quantity":875,"price":390.65,"orders":1},{"quantity":525,"price":390.25,"orders":1}],"sell":[{"quantity":175,"price":402.45,"orders":1},{"quantity":175,"price":402.55,"orders":1},{"quantity":175,"price":402.65,"orders":1},{"quantity":175,"price":403.45,"orders":1},{"quantity":175,"price":405.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":402.0,"volume":9800,"average_price":401.05,"oi":33425.0,"net_change":40.9,"total_buy_quantity":17325.0,"total_sell_quantity":18375.0,"lower_circuit_limit":112.6,"upper_circuit_limit":609.6,"last_trade_time":"1758103049019","oi_day_high":39550.0,"oi_day_low":33425.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":85.0,"high":97.3,"low":64.75,"close":83.75},"depth":{"buy":[{"quantity":150,"price":80.45,"orders":1},{"quantity":150,"price":80.4,"orders":1},{"quantity":150,"price":80.35,"orders":1},{"quantity":300,"price":80.3,"orders":2},{"quantity":150,"price":71.1,"orders":1}],"sell":[{"quantity":150,"price":85.25,"orders":1},{"quantity":150,"price":85.3,"orders":1},{"quantity":150,"price":85.35,"orders":1},{"quantity":150,"price":85.5,"orders":1},{"quantity":150,"price":88.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":83.75,"volume":162450,"average_price":78.07,"oi":97800.0,"net_change":-11.25,"total_buy_quantity":18600.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.5,"last_trade_time":"1758103140500","oi_day_high":103800.0,"oi_day_low":92250.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":1480000,"price":0.15,"orders":23},{"quantity":3104000,"price":0.1,"orders":20},{"quantity":1776000,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":696000,"price":0.2,"orders":10},{"quantity":616000,"price":0.25,"orders":12},{"quantity":608000,"price":0.3,"orders":7},{"quantity":544000,"price":0.35,"orders":4},{"quantity":616000,"price":0.4,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.2,"volume":2352000,"average_price":0.2,"oi":8760000.0,"net_change":-0.05,"total_buy_quantity":6360000.0,"total_sell_quantity":4992000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758103147699","oi_day_high":9200000.0,"oi_day_low":8680000.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":18.25,"high":18.4,"low":7.45,"close":7.6},"depth":{"buy":[{"quantity":150,"price":7.6,"orders":1},{"quantity":150,"price":7.55,"orders":1},{"quantity":450,"price":7.5,"orders":3},{"quantity":150,"price":7.45,"orders":1},{"quantity":150,"price":7.4,"orders":1}],"sell":[{"quantity":150,"price":8.0,"orders":1},{"quantity":450,"price":8.05,"orders":3},{"quantity":150,"price":8.35,"orders":1},{"quantity":450,"price":8.4,"orders":1},{"quantity":300,"price":8.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":7.6,"volume":120600,"average_price":11.49,"oi":98400.0,"net_change":-10.6,"total_buy_quantity":67500.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.35,"last_trade_time":"1758103169996","oi_day_high":98850.0,"oi_day_low":79500.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":1.0,"high":1.5,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":500,"price":1.1,"orders":1},{"quantity":1000,"price":1.05,"orders":2},{"quantity":4000,"price":1.0,"orders":3},{"quantity":500,"price":0.95,"orders":1},{"quantity":500,"price":0.9,"orders":1}],"sell":[{"quantity":500,"price":1.3,"orders":1},{"quantity":500,"price":1.35,"orders":1},{"quantity":500,"price":1.4,"orders":1},{"quantity":500,"price":1.7,"orders":1},{"quantity":1500,"price":1.75,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":1.35,"volume":32500,"average_price":1.17,"oi":361000.0,"net_change":-0.15,"total_buy_quantity":257000.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758103019557","oi_day_high":366000.0,"oi_day_low":359500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":35.75,"high":35.75,"low":27.9,"close":29.65},"depth":{"buy":[{"quantity":2000,"price":28.95,"orders":2},{"quantity":1000,"price":28.9,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.65,"orders":1}],"sell":[{"quantity":1000,"price":29.7,"orders":1},{"quantity":1000,"price":29.8,"orders":1},{"quantity":1000,"price":29.85,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":1000,"price":30.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":29.65,"volume":20000,"average_price":31.73,"oi":22000.0,"net_change":-3.3,"total_buy_quantity":143000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":59.55,"last_trade_time":"1758103059701","oi_day_high":28000.0,"oi_day_low":22000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":6.0,"high":8.2,"low":4.5,"close":4.5},"depth":{"buy":[{"quantity":450,"price":4.45,"orders":1},{"quantity":450,"price":4.4,"orders":1},{"quantity":450,"price":4.25,"orders":1},{"quantity":450,"price":4.15,"orders":1},{"quantity":450,"price":4.1,"orders":1}],"sell":[{"quantity":900,"price":5.1,"orders":2},{"quantity":900,"price":5.15,"orders":2},{"quantity":450,"price":6.0,"orders":1},{"quantity":450,"price":6.7,"orders":1},{"quantity":450,"price":6.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":4.5,"volume":117000,"average_price":6.82,"oi":123300.0,"net_change":-2.55,"total_buy_quantity":78300.0,"total_sell_quantity":80100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1758103194424","oi_day_high":123750.0,"oi_day_low":111150.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":171.0,"high":190.0,"low":168.65,"close":178.75},"depth":{"buy":[{"quantity":325,"price":178.6,"orders":1},{"quantity":325,"price":178.25,"orders":1},{"quantity":650,"price":178.2,"orders":2},{"quantity":325,"price":177.2,"orders":1},{"quantity":325,"price":177.15,"orders":1}],"sell":[{"quantity":325,"price":180.25,"orders":1},{"quantity":325,"price":180.3,"orders":1},{"quantity":325,"price":180.35,"orders":1},{"quantity":325,"price":181.05,"orders":1},{"quantity":325,"price":181.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":178.75,"volume":19500,"average_price":181.8,"oi":86125.0,"net_change":15.85,"total_buy_quantity":40950.0,"total_sell_quantity":33800.0,"lower_circuit_limit":46.25,"upper_circuit_limit":279.55,"last_trade_time":"1758102886305","oi_day_high":88725.0,"oi_day_low":86125.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":662625,"price":0.15,"orders":15},{"quantity":2259900,"price":0.1,"orders":20},{"quantity":2211075,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":313875,"price":0.2,"orders":10},{"quantity":160425,"price":0.25,"orders":5},{"quantity":34875,"price":0.3,"orders":2},{"quantity":20925,"price":0.35,"orders":1},{"quantity":34875,"price":0.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.2,"volume":397575,"average_price":0.16,"oi":1771650.0,"net_change":0.05,"total_buy_quantity":5133600.0,"total_sell_quantity":1555425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758103199173","oi_day_high":1890225.0,"oi_day_low":1771650.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":54.55,"high":58.5,"low":48.7,"close":49.6},"depth":{"buy":[{"quantity":825,"price":49.15,"orders":1},{"quantity":825,"price":49.0,"orders":1},{"quantity":825,"price":48.6,"orders":1},{"quantity":825,"price":48.55,"orders":1},{"quantity":825,"price":48.4,"orders":1}],"sell":[{"quantity":1650,"price":50.0,"orders":2},{"quantity":825,"price":50.05,"orders":1},{"quantity":825,"price":50.1,"orders":1},{"quantity":825,"price":50.2,"orders":1},{"quantity":825,"price":51.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":49.6,"volume":86625,"average_price":51.75,"oi":492525.0,"net_change":-1.45,"total_buy_quantity":90750.0,"total_sell_quantity":100650.0,"lower_circuit_limit":12.7,"upper_circuit_limit":89.4,"last_trade_time":"1758103165275","oi_day_high":495000.0,"oi_day_low":491700.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":161.0,"high":164.0,"low":134.35,"close":136.4},"depth":{"buy":[{"quantity":125,"price":135.05,"orders":1},{"quantity":125,"price":134.95,"orders":1},{"quantity":125,"price":134.9,"orders":1},{"quantity":125,"price":134.85,"orders":1},{"quantity":125,"price":133.5,"orders":1}],"sell":[{"quantity":125,"price":141.4,"orders":1},{"quantity":125,"price":141.45,"orders":1},{"quantity":125,"price":141.7,"orders":1},{"quantity":125,"price":143.85,"orders":1},{"quantity":1500,"price":143.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":136.4,"volume":14125,"average_price":146.6,"oi":23375.0,"net_change":-27.75,"total_buy_quantity":10500.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.45,"upper_circuit_limit":327.85,"last_trade_time":"1758103105386","oi_day_high":25250.0,"oi_day_low":22875.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":26.5,"high":29.0,"low":25.5,"close":27.9},"depth":{"buy":[{"quantity":1300,"price":27.2,"orders":1},{"quantity":1300,"price":27.15,"orders":1},{"quantity":1300,"price":27.05,"orders":1},{"quantity":1300,"price":26.95,"orders":1},{"quantity":13000,"price":26.9,"orders":1}],"sell":[{"quantity":1300,"price":27.55,"orders":1},{"quantity":1300,"price":27.6,"orders":1},{"quantity":1300,"price":27.85,"orders":1},{"quantity":1300,"price":27.9,"orders":1},{"quantity":3900,"price":28.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":27.9,"volume":198900,"average_price":27.38,"oi":653900.0,"net_change":2.15,"total_buy_quantity":222300.0,"total_sell_quantity":222300.0,"lower_circuit_limit":3.5,"upper_circuit_limit":48.0,"last_trade_time":"1758103192960","oi_day_high":695500.0,"oi_day_low":653900.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":30.2,"high":31.05,"low":25.25,"close":25.6},"depth":{"buy":[{"quantity":500,"price":25.55,"orders":2},{"quantity":250,"price":25.5,"orders":1},{"quantity":250,"price":25.45,"orders":1},{"quantity":250,"price":25.4,"orders":1},{"quantity":500,"price":25.35,"orders":2}],"sell":[{"quantity":250,"price":26.05,"orders":1},{"quantity":500,"price":26.1,"orders":2},{"quantity":250,"price":26.15,"orders":1},{"quantity":250,"price":26.2,"orders":1},{"quantity":750,"price":26.25,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":25.6,"volume":319500,"average_price":27.89,"oi":158750.0,"net_change":-6.05,"total_buy_quantity":143750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.2,"last_trade_time":"1758103160886","oi_day_high":167250.0,"oi_day_low":145500.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":15.6,"high":15.8,"low":11.85,"close":12.65},"depth":{"buy":[{"quantity":6200,"price":12.65,"orders":2},{"quantity":3100,"price":12.55,"orders":1},{"quantity":3100,"price":11.45,"orders":1},{"quantity":21700,"price":11.4,"orders":2},{"quantity":15500,"price":11.15,"orders":1}],"sell":[{"quantity":3100,"price":12.9,"orders":1},{"quantity":3100,"price":13.0,"orders":1},{"quantity":3100,"price":13.05,"orders":1},{"quantity":12400,"price":13.55,"orders":1},{"quantity":31000,"price":13.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":12.65,"volume":114700,"average_price":13.9,"oi":275900.0,"net_change":-5.2,"total_buy_quantity":254200.0,"total_sell_quantity":285200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1758102872738","oi_day_high":279000.0,"oi_day_low":269700.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":9.45,"high":13.1,"low":9.4,"close":10.8},"depth":{"buy":[{"quantity":375,"price":10.75,"orders":1},{"quantity":375,"price":10.7,"orders":1},{"quantity":375,"price":10.65,"orders":1},{"quantity":375,"price":10.6,"orders":1},{"quantity":375,"price":10.55,"orders":1}],"sell":[{"quantity":375,"price":11.1,"orders":1},{"quantity":375,"price":11.15,"orders":1},{"quantity":375,"price":11.35,"orders":1},{"quantity":375,"price":11.65,"orders":1},{"quantity":375,"price":11.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":10.8,"volume":74625,"average_price":10.62,"oi":160125.0,"net_change":0.95,"total_buy_quantity":197250.0,"total_sell_quantity":70125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1758103196085","oi_day_high":160500.0,"oi_day_low":145500.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":3.0,"high":4.45,"low":2.65,"close":4.15},"depth":{"buy":[{"quantity":675,"price":4.2,"orders":1},{"quantity":675,"price":4.1,"orders":1},{"quantity":1350,"price":4.05,"orders":2},{"quantity":2025,"price":4.0,"orders":3},{"quantity":2025,"price":3.95,"orders":3}],"sell":[{"quantity":1350,"price":4.4,"orders":2},{"quantity":1350,"price":4.5,"orders":2},{"quantity":6750,"price":4.55,"orders":4},{"quantity":2700,"price":4.6,"orders":4},{"quantity":1350,"price":4.65,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":4.15,"volume":122850,"average_price":3.51,"oi":95850.0,"net_change":1.4,"total_buy_quantity":265950.0,"total_sell_quantity":157275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1758103096902","oi_day_high":126900.0,"oi_day_low":95175.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":20.55,"high":20.55,"low":20.55,"close":20.55},"depth":{"buy":[{"quantity":8924,"price":25.8,"orders":1},{"quantity":17848,"price":25.75,"orders":1},{"quantity":22310,"price":25.65,"orders":1},{"quantity":44620,"price":25.4,"orders":1},{"quantity":44620,"price":25.15,"orders":1}],"sell":[{"quantity":17848,"price":27.4,"orders":1},{"quantity":44620,"price":27.55,"orders":1},{"quantity":44620,"price":27.8,"orders":1},{"quantity":133860,"price":30.65,"orders":1},{"quantity":40158,"price":38.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+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":272182.0,"total_sell_quantity":281106.0,"lower_circuit_limit":4.65,"upper_circuit_limit":44.65,"last_trade_time":"1757924244000","oi_day_high":325726.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":0.6,"high":1.75,"low":0.55,"close":1.3},"depth":{"buy":[{"quantity":48000,"price":1.25,"orders":16},{"quantity":46400,"price":1.2,"orders":11},{"quantity":105600,"price":1.15,"orders":14},{"quantity":52800,"price":1.1,"orders":7},{"quantity":44800,"price":1.05,"orders":12}],"sell":[{"quantity":19200,"price":1.3,"orders":10},{"quantity":59200,"price":1.35,"orders":14},{"quantity":99200,"price":1.4,"orders":21},{"quantity":59200,"price":1.45,"orders":11},{"quantity":36800,"price":1.5,"orders":11}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":1.3,"volume":6440000,"average_price":1.17,"oi":4281600.0,"net_change":0.6,"total_buy_quantity":1880000.0,"total_sell_quantity":940800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758103193978","oi_day_high":4408000.0,"oi_day_low":3635200.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":20.4,"high":20.4,"low":13.5,"close":15.0},"depth":{"buy":[{"quantity":1200,"price":14.7,"orders":1},{"quantity":1200,"price":14.65,"orders":1},{"quantity":1200,"price":14.6,"orders":1},{"quantity":1200,"price":14.55,"orders":1},{"quantity":1200,"price":14.5,"orders":1}],"sell":[{"quantity":1200,"price":14.85,"orders":1},{"quantity":1200,"price":14.95,"orders":1},{"quantity":1200,"price":15.0,"orders":1},{"quantity":1200,"price":15.15,"orders":1},{"quantity":2400,"price":15.2,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":15.0,"volume":897600,"average_price":15.37,"oi":144000.0,"net_change":-5.4,"total_buy_quantity":261600.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.65,"last_trade_time":"1758103193003","oi_day_high":157200.0,"oi_day_low":56400.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":78.8,"high":93.5,"low":70.0,"close":86.6},"depth":{"buy":[{"quantity":450,"price":84.25,"orders":1},{"quantity":450,"price":84.2,"orders":1},{"quantity":450,"price":84.15,"orders":1},{"quantity":450,"price":84.05,"orders":1},{"quantity":450,"price":82.8,"orders":1}],"sell":[{"quantity":450,"price":86.1,"orders":1},{"quantity":450,"price":86.15,"orders":1},{"quantity":450,"price":86.2,"orders":1},{"quantity":1350,"price":86.25,"orders":2},{"quantity":450,"price":87.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":86.6,"volume":46800,"average_price":83.16,"oi":25200.0,"net_change":17.55,"total_buy_quantity":44100.0,"total_sell_quantity":47700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.3,"last_trade_time":"1758103068334","oi_day_high":36900.0,"oi_day_low":25200.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":13.55,"high":14.6,"low":13.3,"close":14.6},"depth":{"buy":[{"quantity":10350,"price":14.4,"orders":3},{"quantity":3450,"price":14.3,"orders":1},{"quantity":3450,"price":14.25,"orders":1},{"quantity":3450,"price":14.2,"orders":1},{"quantity":13800,"price":14.15,"orders":1}],"sell":[{"quantity":3450,"price":14.6,"orders":1},{"quantity":6900,"price":14.65,"orders":2},{"quantity":3450,"price":14.7,"orders":1},{"quantity":3450,"price":14.8,"orders":1},{"quantity":6900,"price":14.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":14.6,"volume":34500,"average_price":13.87,"oi":531300.0,"net_change":1.05,"total_buy_quantity":351900.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1758103140008","oi_day_high":541650.0,"oi_day_low":531300.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":12.85,"high":12.85,"low":12.5,"close":12.5},"depth":{"buy":[{"quantity":4250,"price":12.5,"orders":1},{"quantity":8500,"price":12.45,"orders":2},{"quantity":8500,"price":12.4,"orders":2},{"quantity":4250,"price":12.35,"orders":1},{"quantity":34000,"price":12.15,"orders":2}],"sell":[{"quantity":4250,"price":12.8,"orders":1},{"quantity":4250,"price":12.85,"orders":1},{"quantity":4250,"price":12.9,"orders":1},{"quantity":17000,"price":13.15,"orders":1},{"quantity":42500,"price":13.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":12.5,"volume":12750,"average_price":12.61,"oi":301750.0,"net_change":1.3,"total_buy_quantity":369750.0,"total_sell_quantity":352750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1758103186808","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":230.0,"high":275.0,"low":217.5,"close":217.5},"depth":{"buy":[{"quantity":75,"price":210.25,"orders":1},{"quantity":75,"price":210.2,"orders":1},{"quantity":75,"price":207.2,"orders":1},{"quantity":75,"price":207.15,"orders":1},{"quantity":75,"price":202.75,"orders":1}],"sell":[{"quantity":300,"price":228.55,"orders":1},{"quantity":225,"price":234.8,"orders":1},{"quantity":375,"price":253.9,"orders":1},{"quantity":750,"price":259.2,"orders":1},{"quantity":750,"price":266.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":217.5,"volume":17850,"average_price":254.52,"oi":41925.0,"net_change":-9.0,"total_buy_quantity":5925.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":518.15,"last_trade_time":"1758103140444","oi_day_high":42450.0,"oi_day_low":37425.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":13.25,"high":16.65,"low":12.4,"close":15.15},"depth":{"buy":[{"quantity":925,"price":14.7,"orders":1},{"quantity":925,"price":14.65,"orders":1},{"quantity":925,"price":14.5,"orders":1},{"quantity":925,"price":14.2,"orders":1},{"quantity":1850,"price":14.15,"orders":1}],"sell":[{"quantity":925,"price":15.05,"orders":1},{"quantity":925,"price":15.1,"orders":1},{"quantity":925,"price":15.15,"orders":1},{"quantity":925,"price":15.3,"orders":1},{"quantity":925,"price":15.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":15.15,"volume":121175,"average_price":14.86,"oi":319125.0,"net_change":2.3,"total_buy_quantity":107300.0,"total_sell_quantity":120250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1758102938969","oi_day_high":319125.0,"oi_day_low":263625.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":4.65,"high":5.25,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":400,"price":2.05,"orders":1},{"quantity":800,"price":2.0,"orders":2},{"quantity":400,"price":1.95,"orders":1},{"quantity":400,"price":1.9,"orders":1},{"quantity":10800,"price":1.6,"orders":1}],"sell":[{"quantity":400,"price":2.2,"orders":1},{"quantity":400,"price":2.25,"orders":1},{"quantity":400,"price":2.3,"orders":1},{"quantity":800,"price":2.35,"orders":2},{"quantity":800,"price":2.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":2.1,"volume":100400,"average_price":3.48,"oi":59200.0,"net_change":-3.95,"total_buy_quantity":172000.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1758103183284","oi_day_high":64000.0,"oi_day_low":54000.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":137.5,"high":137.5,"low":128.8,"close":131.75},"depth":{"buy":[{"quantity":625,"price":132.6,"orders":1},{"quantity":625,"price":132.45,"orders":1},{"quantity":1250,"price":131.25,"orders":1},{"quantity":625,"price":130.8,"orders":1},{"quantity":625,"price":130.15,"orders":1}],"sell":[{"quantity":625,"price":139.4,"orders":1},{"quantity":625,"price":139.45,"orders":1},{"quantity":625,"price":139.5,"orders":1},{"quantity":2500,"price":140.0,"orders":1},{"quantity":6250,"price":143.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":131.75,"volume":5000,"average_price":131.56,"oi":88125.0,"net_change":-3.3,"total_buy_quantity":51250.0,"total_sell_quantity":36250.0,"lower_circuit_limit":46.55,"upper_circuit_limit":223.55,"last_trade_time":"1758102436791","oi_day_high":88125.0,"oi_day_low":88125.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":10.75,"high":16.2,"low":10.05,"close":15.5},"depth":{"buy":[{"quantity":2925,"price":15.3,"orders":1},{"quantity":2925,"price":15.15,"orders":1},{"quantity":2925,"price":15.05,"orders":1},{"quantity":20475,"price":15.0,"orders":2},{"quantity":2925,"price":14.95,"orders":1}],"sell":[{"quantity":5850,"price":15.55,"orders":2},{"quantity":5850,"price":15.6,"orders":2},{"quantity":2925,"price":15.7,"orders":1},{"quantity":11700,"price":15.75,"orders":3},{"quantity":11700,"price":15.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":15.5,"volume":239850,"average_price":13.55,"oi":283725.0,"net_change":5.45,"total_buy_quantity":348075.0,"total_sell_quantity":286650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1758103157552","oi_day_high":345150.0,"oi_day_low":283725.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":2.6,"high":2.7,"low":1.85,"close":2.55},"depth":{"buy":[{"quantity":1800,"price":2.35,"orders":2},{"quantity":1800,"price":2.3,"orders":2},{"quantity":2700,"price":2.25,"orders":3},{"quantity":900,"price":2.2,"orders":1},{"quantity":900,"price":2.15,"orders":1}],"sell":[{"quantity":900,"price":2.5,"orders":1},{"quantity":1800,"price":2.55,"orders":2},{"quantity":3600,"price":2.6,"orders":3},{"quantity":1800,"price":2.65,"orders":2},{"quantity":2700,"price":2.7,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":2.55,"volume":76500,"average_price":2.16,"oi":126900.0,"net_change":-0.15,"total_buy_quantity":115200.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1758103150635","oi_day_high":131400.0,"oi_day_low":120600.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":2.65,"high":2.7,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":15200,"price":2.35,"orders":11},{"quantity":15200,"price":2.3,"orders":12},{"quantity":21600,"price":2.25,"orders":14},{"quantity":19200,"price":2.2,"orders":7},{"quantity":16800,"price":2.15,"orders":6}],"sell":[{"quantity":12800,"price":2.45,"orders":13},{"quantity":12800,"price":2.5,"orders":12},{"quantity":24800,"price":2.55,"orders":10},{"quantity":16800,"price":2.6,"orders":11},{"quantity":24000,"price":2.65,"orders":10}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":2.45,"volume":2008000,"average_price":2.33,"oi":2596000.0,"net_change":-0.8,"total_buy_quantity":704000.0,"total_sell_quantity":316000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1758103185000","oi_day_high":2624800.0,"oi_day_low":2452800.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":108.0,"high":116.95,"low":94.0,"close":105.0},"depth":{"buy":[{"quantity":300,"price":105.0,"orders":2},{"quantity":150,"price":103.9,"orders":1},{"quantity":150,"price":103.85,"orders":1},{"quantity":150,"price":103.8,"orders":1},{"quantity":150,"price":103.75,"orders":1}],"sell":[{"quantity":150,"price":106.7,"orders":1},{"quantity":150,"price":106.8,"orders":1},{"quantity":150,"price":106.9,"orders":1},{"quantity":3900,"price":107.15,"orders":1},{"quantity":150,"price":107.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":105.0,"volume":405450,"average_price":104.24,"oi":388800.0,"net_change":0.4,"total_buy_quantity":24600.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.9,"last_trade_time":"1758103189694","oi_day_high":395850.0,"oi_day_low":382950.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":75.0,"high":90.2,"low":38.6,"close":60.0},"depth":{"buy":[{"quantity":50,"price":60.8,"orders":1},{"quantity":50,"price":60.75,"orders":1},{"quantity":50,"price":60.6,"orders":1},{"quantity":50,"price":60.55,"orders":1},{"quantity":50,"price":60.5,"orders":1}],"sell":[{"quantity":50,"price":70.05,"orders":1},{"quantity":100,"price":70.1,"orders":2},{"quantity":50,"price":70.15,"orders":1},{"quantity":50,"price":70.25,"orders":1},{"quantity":50,"price":70.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":60.0,"volume":142150,"average_price":68.02,"oi":47250.0,"net_change":-53.1,"total_buy_quantity":7500.0,"total_sell_quantity":10950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":328.1,"last_trade_time":"1758103197000","oi_day_high":55600.0,"oi_day_low":47100.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":21.0,"high":21.3,"low":18.0,"close":21.05},"depth":{"buy":[{"quantity":1050,"price":21.05,"orders":1},{"quantity":1050,"price":21.0,"orders":1},{"quantity":1050,"price":20.95,"orders":1},{"quantity":1050,"price":20.9,"orders":1},{"quantity":1050,"price":20.8,"orders":1}],"sell":[{"quantity":2100,"price":21.45,"orders":2},{"quantity":1050,"price":21.7,"orders":1},{"quantity":1050,"price":21.75,"orders":1},{"quantity":1050,"price":21.8,"orders":1},{"quantity":4200,"price":21.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":21.05,"volume":76650,"average_price":20.01,"oi":580650.0,"net_change":0.05,"total_buy_quantity":132300.0,"total_sell_quantity":144900.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1758103107708","oi_day_high":618450.0,"oi_day_low":580650.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":14.7,"high":18.4,"low":14.2,"close":16.55},"depth":{"buy":[{"quantity":2800,"price":16.7,"orders":2},{"quantity":1400,"price":16.65,"orders":1},{"quantity":1400,"price":16.6,"orders":1},{"quantity":1400,"price":16.55,"orders":1},{"quantity":1400,"price":16.4,"orders":1}],"sell":[{"quantity":1400,"price":17.1,"orders":1},{"quantity":1400,"price":17.45,"orders":1},{"quantity":7000,"price":17.5,"orders":2},{"quantity":1400,"price":17.65,"orders":1},{"quantity":2800,"price":17.7,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":16.55,"volume":208600,"average_price":16.46,"oi":266000.0,"net_change":2.15,"total_buy_quantity":162400.0,"total_sell_quantity":177800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1758103153501","oi_day_high":345800.0,"oi_day_low":266000.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":31.95,"high":34.35,"low":21.05,"close":31.8},"depth":{"buy":[{"quantity":375,"price":31.3,"orders":1},{"quantity":375,"price":31.2,"orders":1},{"quantity":375,"price":31.05,"orders":1},{"quantity":375,"price":30.9,"orders":1},{"quantity":375,"price":30.85,"orders":1}],"sell":[{"quantity":375,"price":31.75,"orders":1},{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":32.1,"orders":1},{"quantity":750,"price":32.15,"orders":2},{"quantity":1125,"price":32.2,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":31.8,"volume":677250,"average_price":26.53,"oi":109875.0,"net_change":-11.05,"total_buy_quantity":94500.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1758103170242","oi_day_high":135375.0,"oi_day_low":83625.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":124.45,"high":124.45,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":425,"price":119.1,"orders":1},{"quantity":850,"price":119.05,"orders":2},{"quantity":425,"price":119.0,"orders":1},{"quantity":2125,"price":118.6,"orders":1},{"quantity":425,"price":117.2,"orders":1}],"sell":[{"quantity":425,"price":121.05,"orders":1},{"quantity":425,"price":121.15,"orders":1},{"quantity":425,"price":121.35,"orders":1},{"quantity":1275,"price":121.4,"orders":3},{"quantity":2125,"price":122.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":120.0,"volume":850,"average_price":122.22,"oi":67575.0,"net_change":-13.55,"total_buy_quantity":42500.0,"total_sell_quantity":37825.0,"lower_circuit_limit":54.1,"upper_circuit_limit":237.0,"last_trade_time":"1758087107648","oi_day_high":68000.0,"oi_day_low":67575.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":38.4,"high":61.95,"low":35.1,"close":61.0},"depth":{"buy":[{"quantity":1500,"price":60.9,"orders":2},{"quantity":1500,"price":60.85,"orders":2},{"quantity":1500,"price":60.8,"orders":2},{"quantity":1500,"price":60.75,"orders":2},{"quantity":2250,"price":60.7,"orders":1}],"sell":[{"quantity":750,"price":61.25,"orders":1},{"quantity":750,"price":61.3,"orders":1},{"quantity":750,"price":61.35,"orders":1},{"quantity":750,"price":61.4,"orders":1},{"quantity":2250,"price":61.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":61.0,"volume":1866750,"average_price":50.45,"oi":750750.0,"net_change":25.2,"total_buy_quantity":79500.0,"total_sell_quantity":100500.0,"lower_circuit_limit":8.25,"upper_circuit_limit":85.75,"last_trade_time":"1758103164573","oi_day_high":879000.0,"oi_day_low":739500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":22.6,"high":31.45,"low":18.85,"close":21.8},"depth":{"buy":[{"quantity":150,"price":20.6,"orders":1},{"quantity":150,"price":20.55,"orders":1},{"quantity":900,"price":20.5,"orders":1},{"quantity":150,"price":20.35,"orders":1},{"quantity":150,"price":19.85,"orders":1}],"sell":[{"quantity":150,"price":21.95,"orders":1},{"quantity":5400,"price":22.0,"orders":2},{"quantity":150,"price":22.85,"orders":1},{"quantity":150,"price":22.9,"orders":1},{"quantity":300,"price":23.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":21.8,"volume":69300,"average_price":23.08,"oi":73500.0,"net_change":-4.85,"total_buy_quantity":38550.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.75,"last_trade_time":"1758103171682","oi_day_high":80250.0,"oi_day_low":70950.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":48.3,"high":82.8,"low":48.3,"close":80.6},"depth":{"buy":[{"quantity":550,"price":80.5,"orders":1},{"quantity":550,"price":80.45,"orders":1},{"quantity":550,"price":80.4,"orders":1},{"quantity":550,"price":80.25,"orders":1},{"quantity":550,"price":80.2,"orders":1}],"sell":[{"quantity":550,"price":81.5,"orders":1},{"quantity":550,"price":81.55,"orders":1},{"quantity":550,"price":81.6,"orders":1},{"quantity":550,"price":81.7,"orders":1},{"quantity":550,"price":82.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":80.6,"volume":67650,"average_price":72.98,"oi":23650.0,"net_change":38.7,"total_buy_quantity":64900.0,"total_sell_quantity":57750.0,"lower_circuit_limit":7.6,"upper_circuit_limit":125.45,"last_trade_time":"1758103025037","oi_day_high":46750.0,"oi_day_low":23650.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":4.55,"high":4.65,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":625,"price":3.9,"orders":1},{"quantity":3750,"price":3.85,"orders":4},{"quantity":625,"price":3.8,"orders":1},{"quantity":625,"price":3.7,"orders":1},{"quantity":625,"price":3.65,"orders":1}],"sell":[{"quantity":1250,"price":4.05,"orders":2},{"quantity":1250,"price":4.1,"orders":2},{"quantity":1875,"price":4.15,"orders":3},{"quantity":3125,"price":4.2,"orders":3},{"quantity":625,"price":4.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":4.05,"volume":250625,"average_price":3.92,"oi":577500.0,"net_change":-0.55,"total_buy_quantity":650000.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1758103140005","oi_day_high":578125.0,"oi_day_low":522500.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":0.9,"high":1.0,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":90000,"price":0.65,"orders":12},{"quantity":125000,"price":0.6,"orders":9},{"quantity":100000,"price":0.55,"orders":6},{"quantity":105000,"price":0.5,"orders":6},{"quantity":115000,"price":0.45,"orders":5}],"sell":[{"quantity":65000,"price":0.75,"orders":11},{"quantity":20000,"price":0.8,"orders":4},{"quantity":40000,"price":0.85,"orders":8},{"quantity":40000,"price":0.9,"orders":6},{"quantity":35000,"price":0.95,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":0.65,"volume":3245000,"average_price":0.81,"oi":1850000.0,"net_change":-0.5,"total_buy_quantity":1385000.0,"total_sell_quantity":880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758103143020","oi_day_high":1865000.0,"oi_day_low":1500000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":700.0,"high":700.0,"low":700.0,"close":700.0},"depth":{"buy":[{"quantity":525,"price":749.95,"orders":1},{"quantity":700,"price":749.35,"orders":1},{"quantity":875,"price":743.3,"orders":1},{"quantity":1750,"price":738.95,"orders":1},{"quantity":1750,"price":729.45,"orders":1}],"sell":[{"quantity":525,"price":801.3,"orders":2},{"quantity":700,"price":801.35,"orders":1},{"quantity":350,"price":801.4,"orders":2},{"quantity":1750,"price":811.7,"orders":1},{"quantity":350,"price":823.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+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":10850.0,"total_sell_quantity":8925.0,"lower_circuit_limit":481.35,"upper_circuit_limit":1106.25,"last_trade_time":"1757921244000","oi_day_high":16100.0,"oi_day_low":16100.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":426.1,"high":426.1,"low":426.1,"close":426.1},"depth":{"buy":[{"quantity":75,"price":403.55,"orders":1},{"quantity":75,"price":403.5,"orders":1},{"quantity":750,"price":403.35,"orders":1},{"quantity":225,"price":385.3,"orders":1},{"quantity":300,"price":377.65,"orders":1}],"sell":[{"quantity":225,"price":447.5,"orders":3},{"quantity":75,"price":447.55,"orders":1},{"quantity":2325,"price":448.3,"orders":3},{"quantity":750,"price":450.8,"orders":1},{"quantity":300,"price":455.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":426.1,"volume":0,"average_price":0.0,"oi":38100.0,"net_change":-0.05,"total_buy_quantity":6300.0,"total_sell_quantity":7575.0,"lower_circuit_limit":80.0,"upper_circuit_limit":772.3,"last_trade_time":"1758016372000","oi_day_high":38925.0,"oi_day_low":38100.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":4.0,"high":4.0,"low":3.25,"close":3.3},"depth":{"buy":[{"quantity":1200,"price":3.0,"orders":2},{"quantity":200,"price":2.5,"orders":1},{"quantity":200,"price":2.45,"orders":1},{"quantity":200,"price":2.4,"orders":1},{"quantity":800,"price":2.3,"orders":1}],"sell":[{"quantity":200,"price":4.75,"orders":1},{"quantity":200,"price":4.85,"orders":1},{"quantity":200,"price":4.95,"orders":1},{"quantity":8000,"price":5.95,"orders":1},{"quantity":8000,"price":12.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":3.3,"volume":1200,"average_price":3.41,"oi":18000.0,"net_change":-0.7,"total_buy_quantity":36000.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1758099308592","oi_day_high":18200.0,"oi_day_low":18000.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":21.95,"high":22.0,"low":19.65,"close":20.4},"depth":{"buy":[{"quantity":2775,"price":20.6,"orders":1},{"quantity":2775,"price":20.55,"orders":1},{"quantity":2775,"price":20.35,"orders":1},{"quantity":11100,"price":20.25,"orders":2},{"quantity":13875,"price":20.1,"orders":2}],"sell":[{"quantity":2775,"price":20.85,"orders":1},{"quantity":5550,"price":20.9,"orders":2},{"quantity":2775,"price":21.05,"orders":1},{"quantity":2775,"price":21.15,"orders":1},{"quantity":5550,"price":21.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":20.4,"volume":63825,"average_price":21.04,"oi":208125.0,"net_change":0.95,"total_buy_quantity":316350.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1758101036769","oi_day_high":208125.0,"oi_day_low":205350.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":760.0,"high":760.0,"low":760.0,"close":760.0},"depth":{"buy":[{"quantity":1050,"price":361.1,"orders":1},{"quantity":75,"price":360.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":900.0,"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":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":760.0,"volume":0,"average_price":0.0,"oi":8775.0,"net_change":0.0,"total_buy_quantity":1125.0,"total_sell_quantity":75.0,"lower_circuit_limit":234.9,"upper_circuit_limit":1285.1,"last_trade_time":"1758011001000","oi_day_high":9000.0,"oi_day_low":8775.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":78.1,"high":80.5,"low":70.3,"close":78.8},"depth":{"buy":[{"quantity":625,"price":78.2,"orders":1},{"quantity":1250,"price":78.15,"orders":2},{"quantity":625,"price":78.1,"orders":1},{"quantity":625,"price":78.05,"orders":1},{"quantity":1250,"price":77.75,"orders":1}],"sell":[{"quantity":625,"price":79.1,"orders":1},{"quantity":625,"price":79.3,"orders":1},{"quantity":625,"price":79.45,"orders":1},{"quantity":3125,"price":79.5,"orders":1},{"quantity":625,"price":79.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":78.8,"volume":70625,"average_price":75.9,"oi":358750.0,"net_change":4.2,"total_buy_quantity":64375.0,"total_sell_quantity":61250.0,"lower_circuit_limit":31.6,"upper_circuit_limit":117.6,"last_trade_time":"1758103005201","oi_day_high":385625.0,"oi_day_low":358750.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":51.55,"high":58.75,"low":47.1,"close":50.25},"depth":{"buy":[{"quantity":50,"price":47.25,"orders":1},{"quantity":100,"price":47.2,"orders":2},{"quantity":50,"price":46.7,"orders":1},{"quantity":1350,"price":41.3,"orders":1},{"quantity":50,"price":40.0,"orders":1}],"sell":[{"quantity":50,"price":49.7,"orders":1},{"quantity":50,"price":49.75,"orders":1},{"quantity":50,"price":49.8,"orders":1},{"quantity":50,"price":50.2,"orders":1},{"quantity":500,"price":50.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":50.25,"volume":17150,"average_price":51.0,"oi":32700.0,"net_change":-1.3,"total_buy_quantity":9150.0,"total_sell_quantity":4000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.85,"last_trade_time":"1758103014177","oi_day_high":33600.0,"oi_day_low":32700.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":20.35,"high":20.35,"low":18.35,"close":18.8},"depth":{"buy":[{"quantity":1900,"price":18.65,"orders":1},{"quantity":1900,"price":18.6,"orders":1},{"quantity":1900,"price":18.55,"orders":1},{"quantity":3800,"price":18.5,"orders":2},{"quantity":1900,"price":18.4,"orders":1}],"sell":[{"quantity":1900,"price":18.85,"orders":1},{"quantity":1900,"price":18.9,"orders":1},{"quantity":3800,"price":18.95,"orders":2},{"quantity":1900,"price":19.0,"orders":1},{"quantity":3800,"price":19.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":18.8,"volume":19000,"average_price":18.78,"oi":214700.0,"net_change":-0.95,"total_buy_quantity":172900.0,"total_sell_quantity":195700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1758102063377","oi_day_high":214700.0,"oi_day_low":205200.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":21.3,"high":23.8,"low":14.05,"close":16.5},"depth":{"buy":[{"quantity":175,"price":16.5,"orders":1},{"quantity":175,"price":16.25,"orders":1},{"quantity":175,"price":16.1,"orders":1},{"quantity":175,"price":16.0,"orders":1},{"quantity":350,"price":15.95,"orders":1}],"sell":[{"quantity":350,"price":16.8,"orders":2},{"quantity":875,"price":16.85,"orders":5},{"quantity":700,"price":16.9,"orders":4},{"quantity":350,"price":16.95,"orders":2},{"quantity":875,"price":17.0,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":16.5,"volume":1243900,"average_price":16.33,"oi":815150.0,"net_change":-6.15,"total_buy_quantity":331975.0,"total_sell_quantity":102725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1758103189357","oi_day_high":954450.0,"oi_day_low":815150.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":5100,"price":0.5,"orders":4},{"quantity":3825,"price":0.45,"orders":3},{"quantity":52275,"price":0.4,"orders":16},{"quantity":35700,"price":0.35,"orders":6},{"quantity":70125,"price":0.3,"orders":8}],"sell":[{"quantity":2550,"price":0.55,"orders":2},{"quantity":2550,"price":0.6,"orders":2},{"quantity":1275,"price":0.65,"orders":1},{"quantity":2550,"price":0.7,"orders":2},{"quantity":1275,"price":0.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":0.55,"volume":631125,"average_price":0.48,"oi":1602675.0,"net_change":-0.1,"total_buy_quantity":650250.0,"total_sell_quantity":230775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758103129373","oi_day_high":1662600.0,"oi_day_low":1597575.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":781.4,"high":972.65,"low":765.0,"close":954.95},"depth":{"buy":[{"quantity":50,"price":944.75,"orders":1},{"quantity":50,"price":944.7,"orders":1},{"quantity":50,"price":943.95,"orders":1},{"quantity":50,"price":941.55,"orders":1},{"quantity":50,"price":941.5,"orders":1}],"sell":[{"quantity":50,"price":954.95,"orders":1},{"quantity":300,"price":955.0,"orders":1},{"quantity":50,"price":958.05,"orders":1},{"quantity":50,"price":963.9,"orders":1},{"quantity":50,"price":964.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":954.95,"volume":14700,"average_price":884.56,"oi":114250.0,"net_change":187.95,"total_buy_quantity":4150.0,"total_sell_quantity":4250.0,"lower_circuit_limit":211.7,"upper_circuit_limit":1750.5,"last_trade_time":"1758103172203","oi_day_high":117650.0,"oi_day_low":114250.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":2.1,"high":2.55,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":725,"price":2.1,"orders":1},{"quantity":1450,"price":2.05,"orders":2},{"quantity":2175,"price":2.0,"orders":3},{"quantity":1450,"price":1.95,"orders":2},{"quantity":1450,"price":1.9,"orders":2}],"sell":[{"quantity":2175,"price":2.2,"orders":3},{"quantity":1450,"price":2.25,"orders":2},{"quantity":725,"price":2.3,"orders":1},{"quantity":2900,"price":2.35,"orders":3},{"quantity":1450,"price":2.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":2.2,"volume":107300,"average_price":2.05,"oi":213875.0,"net_change":-0.6,"total_buy_quantity":139200.0,"total_sell_quantity":115275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758103137086","oi_day_high":213875.0,"oi_day_low":193575.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":810.0,"high":985.0,"low":810.0,"close":887.45},"depth":{"buy":[{"quantity":75,"price":888.15,"orders":1},{"quantity":75,"price":888.1,"orders":1},{"quantity":150,"price":888.0,"orders":2},{"quantity":75,"price":887.95,"orders":1},{"quantity":75,"price":887.45,"orders":1}],"sell":[{"quantity":75,"price":911.05,"orders":1},{"quantity":75,"price":911.1,"orders":1},{"quantity":75,"price":911.2,"orders":1},{"quantity":75,"price":911.3,"orders":1},{"quantity":75,"price":911.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":887.45,"volume":9750,"average_price":929.68,"oi":17775.0,"net_change":106.85,"total_buy_quantity":7050.0,"total_sell_quantity":7500.0,"lower_circuit_limit":84.15,"upper_circuit_limit":1477.05,"last_trade_time":"1758103182653","oi_day_high":20250.0,"oi_day_low":17775.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":103.65,"high":125.35,"low":73.45,"close":114.35},"depth":{"buy":[{"quantity":100,"price":107.5,"orders":1},{"quantity":200,"price":107.45,"orders":2},{"quantity":200,"price":107.4,"orders":2},{"quantity":100,"price":107.15,"orders":1},{"quantity":100,"price":107.1,"orders":1}],"sell":[{"quantity":100,"price":115.5,"orders":1},{"quantity":100,"price":115.55,"orders":1},{"quantity":100,"price":115.6,"orders":1},{"quantity":100,"price":115.7,"orders":1},{"quantity":100,"price":116.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":114.35,"volume":125600,"average_price":94.65,"oi":74100.0,"net_change":20.3,"total_buy_quantity":14600.0,"total_sell_quantity":7600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.4,"last_trade_time":"1758103190024","oi_day_high":74400.0,"oi_day_low":62900.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":18.05,"high":22.4,"low":17.0,"close":18.2},"depth":{"buy":[{"quantity":4400,"price":18.15,"orders":4},{"quantity":4400,"price":18.1,"orders":4},{"quantity":5500,"price":18.05,"orders":5},{"quantity":9900,"price":18.0,"orders":9},{"quantity":4400,"price":17.95,"orders":4}],"sell":[{"quantity":2200,"price":18.2,"orders":1},{"quantity":4400,"price":18.3,"orders":3},{"quantity":6600,"price":18.35,"orders":5},{"quantity":8800,"price":18.4,"orders":7},{"quantity":4400,"price":18.45,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":18.2,"volume":11376200,"average_price":19.49,"oi":3657500.0,"net_change":0.7,"total_buy_quantity":261800.0,"total_sell_quantity":654500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1758103197637","oi_day_high":3762000.0,"oi_day_low":2964500.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":69.7,"high":75.75,"low":63.65,"close":69.25},"depth":{"buy":[{"quantity":475,"price":68.45,"orders":1},{"quantity":475,"price":68.35,"orders":1},{"quantity":475,"price":68.3,"orders":1},{"quantity":475,"price":67.95,"orders":1},{"quantity":475,"price":67.15,"orders":1}],"sell":[{"quantity":475,"price":69.7,"orders":1},{"quantity":475,"price":69.75,"orders":1},{"quantity":475,"price":69.8,"orders":1},{"quantity":475,"price":69.9,"orders":1},{"quantity":475,"price":70.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":69.25,"volume":57475,"average_price":69.89,"oi":167200.0,"net_change":1.6,"total_buy_quantity":57950.0,"total_sell_quantity":52725.0,"lower_circuit_limit":8.9,"upper_circuit_limit":126.4,"last_trade_time":"1758103166117","oi_day_high":190475.0,"oi_day_low":167200.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":8.1,"high":11.65,"low":7.65,"close":10.1},"depth":{"buy":[{"quantity":4425,"price":10.05,"orders":1},{"quantity":4425,"price":10.0,"orders":1},{"quantity":4425,"price":9.95,"orders":1},{"quantity":26550,"price":9.9,"orders":3},{"quantity":4425,"price":9.85,"orders":1}],"sell":[{"quantity":13275,"price":10.25,"orders":3},{"quantity":8850,"price":10.3,"orders":2},{"quantity":22125,"price":10.45,"orders":1},{"quantity":17700,"price":10.55,"orders":1},{"quantity":22125,"price":10.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":10.1,"volume":420375,"average_price":10.26,"oi":500025.0,"net_change":2.35,"total_buy_quantity":557550.0,"total_sell_quantity":513300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1758103112870","oi_day_high":522150.0,"oi_day_low":473475.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":27.0,"high":27.75,"low":19.9,"close":24.35},"depth":{"buy":[{"quantity":550,"price":23.7,"orders":2},{"quantity":275,"price":23.3,"orders":1},{"quantity":275,"price":23.05,"orders":1},{"quantity":550,"price":23.0,"orders":2},{"quantity":550,"price":22.95,"orders":1}],"sell":[{"quantity":275,"price":24.35,"orders":1},{"quantity":550,"price":24.4,"orders":2},{"quantity":275,"price":24.5,"orders":1},{"quantity":275,"price":24.55,"orders":1},{"quantity":275,"price":24.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":24.35,"volume":158675,"average_price":23.19,"oi":160325.0,"net_change":-5.4,"total_buy_quantity":73425.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.1,"last_trade_time":"1758103170079","oi_day_high":161700.0,"oi_day_low":145750.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.05,"high":8.05,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":54000,"price":7.65,"orders":1},{"quantity":67500,"price":7.6,"orders":1},{"quantity":135000,"price":7.5,"orders":1},{"quantity":135000,"price":7.45,"orders":1},{"quantity":405000,"price":5.7,"orders":1}],"sell":[{"quantity":135000,"price":8.25,"orders":1},{"quantity":135000,"price":8.3,"orders":1},{"quantity":54000,"price":8.35,"orders":1},{"quantity":67500,"price":8.4,"orders":1},{"quantity":13500,"price":9.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.05,"volume":0,"average_price":0.0,"oi":472500.0,"net_change":0.0,"total_buy_quantity":837000.0,"total_sell_quantity":1026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1758015581000","oi_day_high":472500.0,"oi_day_low":472500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":350.0,"high":521.6,"low":270.0,"close":441.1},"depth":{"buy":[{"quantity":25,"price":430.25,"orders":1},{"quantity":25,"price":430.2,"orders":1},{"quantity":25,"price":430.0,"orders":1},{"quantity":25,"price":423.2,"orders":1},{"quantity":25,"price":409.3,"orders":1}],"sell":[{"quantity":25,"price":447.2,"orders":1},{"quantity":25,"price":447.25,"orders":1},{"quantity":25,"price":460.55,"orders":1},{"quantity":25,"price":464.55,"orders":1},{"quantity":125,"price":469.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":441.1,"volume":8100,"average_price":407.4,"oi":3375.0,"net_change":-72.55,"total_buy_quantity":5450.0,"total_sell_quantity":2625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1141.2,"last_trade_time":"1758103100259","oi_day_high":3375.0,"oi_day_low":2450.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":66.05,"high":70.1,"low":30.5,"close":34.05},"depth":{"buy":[{"quantity":125,"price":39.05,"orders":1},{"quantity":125,"price":38.95,"orders":1},{"quantity":125,"price":38.9,"orders":1},{"quantity":125,"price":38.85,"orders":1},{"quantity":125,"price":38.8,"orders":1}],"sell":[{"quantity":125,"price":40.75,"orders":1},{"quantity":125,"price":40.8,"orders":1},{"quantity":125,"price":40.85,"orders":1},{"quantity":125,"price":40.9,"orders":1},{"quantity":3750,"price":40.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":34.05,"volume":523250,"average_price":38.13,"oi":78750.0,"net_change":-49.1,"total_buy_quantity":51375.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.45,"last_trade_time":"1758103196594","oi_day_high":86000.0,"oi_day_low":61875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":73.6,"high":82.0,"low":57.4,"close":82.0},"depth":{"buy":[{"quantity":325,"price":81.05,"orders":1},{"quantity":325,"price":80.65,"orders":1},{"quantity":325,"price":80.35,"orders":1},{"quantity":325,"price":80.3,"orders":1},{"quantity":325,"price":79.35,"orders":1}],"sell":[{"quantity":325,"price":83.35,"orders":1},{"quantity":325,"price":83.4,"orders":1},{"quantity":325,"price":83.45,"orders":1},{"quantity":325,"price":83.65,"orders":1},{"quantity":325,"price":83.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":82.0,"volume":13975,"average_price":70.09,"oi":13325.0,"net_change":11.95,"total_buy_quantity":25025.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.2,"last_trade_time":"1758103097997","oi_day_high":17225.0,"oi_day_low":13325.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":1.2,"high":1.7,"low":1.2,"close":1.6},"depth":{"buy":[{"quantity":650,"price":1.5,"orders":1},{"quantity":1950,"price":1.45,"orders":2},{"quantity":1300,"price":1.4,"orders":2},{"quantity":1300,"price":1.35,"orders":2},{"quantity":650,"price":1.3,"orders":1}],"sell":[{"quantity":650,"price":1.55,"orders":1},{"quantity":1950,"price":1.6,"orders":3},{"quantity":1950,"price":1.65,"orders":3},{"quantity":1300,"price":1.7,"orders":2},{"quantity":1950,"price":1.75,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":1.6,"volume":170950,"average_price":1.52,"oi":156000.0,"net_change":-0.75,"total_buy_quantity":113750.0,"total_sell_quantity":89050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758102804476","oi_day_high":163800.0,"oi_day_low":141700.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":98164,"price":0.25,"orders":7},{"quantity":174018,"price":0.2,"orders":4},{"quantity":401580,"price":0.15,"orders":12},{"quantity":303416,"price":0.1,"orders":9},{"quantity":223100,"price":0.05,"orders":7}],"sell":[{"quantity":84778,"price":0.35,"orders":10},{"quantity":17848,"price":0.4,"orders":2},{"quantity":13386,"price":0.45,"orders":3},{"quantity":13386,"price":0.5,"orders":3},{"quantity":13386,"price":0.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.3,"volume":35696,"average_price":0.34,"oi":464048.0,"net_change":-0.1,"total_buy_quantity":1200278.0,"total_sell_quantity":459586.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1758099547484","oi_day_high":472972.0,"oi_day_low":464048.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.6,"high":4.6,"low":4.05,"close":4.35},"depth":{"buy":[{"quantity":18550,"price":4.25,"orders":2},{"quantity":9275,"price":4.2,"orders":1},{"quantity":9275,"price":4.15,"orders":1},{"quantity":9275,"price":4.1,"orders":1},{"quantity":18550,"price":4.05,"orders":2}],"sell":[{"quantity":9275,"price":4.35,"orders":1},{"quantity":46375,"price":4.4,"orders":5},{"quantity":9275,"price":4.45,"orders":1},{"quantity":9275,"price":4.5,"orders":1},{"quantity":9275,"price":4.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.35,"volume":157675,"average_price":4.4,"oi":1836450.0,"net_change":0.35,"total_buy_quantity":992425.0,"total_sell_quantity":964600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1758099319432","oi_day_high":1845725.0,"oi_day_low":1827175.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":102.45,"high":102.45,"low":102.45,"close":102.45},"depth":{"buy":[{"quantity":725,"price":104.3,"orders":1},{"quantity":725,"price":104.25,"orders":1},{"quantity":2175,"price":102.95,"orders":1},{"quantity":2900,"price":102.85,"orders":1},{"quantity":3625,"price":102.6,"orders":1}],"sell":[{"quantity":1450,"price":110.65,"orders":2},{"quantity":1450,"price":110.7,"orders":2},{"quantity":7250,"price":111.9,"orders":1},{"quantity":2900,"price":112.15,"orders":1},{"quantity":1450,"price":113.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":102.45,"volume":0,"average_price":0.0,"oi":50750.0,"net_change":0.0,"total_buy_quantity":55100.0,"total_sell_quantity":53650.0,"lower_circuit_limit":31.0,"upper_circuit_limit":173.9,"last_trade_time":"1758012959000","oi_day_high":50750.0,"oi_day_low":50750.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":64.3,"high":64.3,"low":52.5,"close":54.55},"depth":{"buy":[{"quantity":375,"price":53.85,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":1500,"price":50.4,"orders":1},{"quantity":1875,"price":49.9,"orders":1},{"quantity":1875,"price":49.3,"orders":2}],"sell":[{"quantity":750,"price":55.75,"orders":2},{"quantity":375,"price":55.8,"orders":1},{"quantity":375,"price":55.85,"orders":1},{"quantity":375,"price":55.9,"orders":1},{"quantity":375,"price":56.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":54.55,"volume":33375,"average_price":56.71,"oi":56250.0,"net_change":-9.75,"total_buy_quantity":46875.0,"total_sell_quantity":55500.0,"lower_circuit_limit":2.3,"upper_circuit_limit":126.3,"last_trade_time":"1758103174187","oi_day_high":58875.0,"oi_day_low":56250.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":3.15,"high":3.9,"low":2.95,"close":3.35},"depth":{"buy":[{"quantity":1800,"price":3.3,"orders":1},{"quantity":7200,"price":3.25,"orders":4},{"quantity":19800,"price":3.2,"orders":5},{"quantity":18000,"price":3.15,"orders":5},{"quantity":9000,"price":3.1,"orders":5}],"sell":[{"quantity":5400,"price":3.4,"orders":3},{"quantity":7200,"price":3.45,"orders":4},{"quantity":5400,"price":3.5,"orders":3},{"quantity":18000,"price":3.55,"orders":4},{"quantity":9000,"price":3.6,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":3.35,"volume":655200,"average_price":3.41,"oi":815400.0,"net_change":0.3,"total_buy_quantity":446400.0,"total_sell_quantity":419400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1758103162967","oi_day_high":851400.0,"oi_day_low":788400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":41.05,"high":44.95,"low":38.0,"close":39.05},"depth":{"buy":[{"quantity":500,"price":38.85,"orders":1},{"quantity":500,"price":38.8,"orders":1},{"quantity":500,"price":38.75,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.5,"orders":1}],"sell":[{"quantity":500,"price":39.7,"orders":1},{"quantity":500,"price":39.95,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":2000,"price":40.25,"orders":3},{"quantity":500,"price":40.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":39.05,"volume":20000,"average_price":41.11,"oi":121000.0,"net_change":-2.0,"total_buy_quantity":43000.0,"total_sell_quantity":83500.0,"lower_circuit_limit":3.7,"upper_circuit_limit":78.4,"last_trade_time":"1758103088447","oi_day_high":121000.0,"oi_day_low":116000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":4.4,"high":4.55,"low":3.25,"close":3.7},"depth":{"buy":[{"quantity":475,"price":3.7,"orders":1},{"quantity":950,"price":3.65,"orders":2},{"quantity":3800,"price":3.6,"orders":8},{"quantity":3800,"price":3.55,"orders":6},{"quantity":9025,"price":3.5,"orders":6}],"sell":[{"quantity":950,"price":3.8,"orders":2},{"quantity":4275,"price":3.85,"orders":9},{"quantity":2850,"price":3.9,"orders":6},{"quantity":2850,"price":3.95,"orders":3},{"quantity":7125,"price":4.0,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":3.7,"volume":1479150,"average_price":3.79,"oi":628900.0,"net_change":-0.6,"total_buy_quantity":617975.0,"total_sell_quantity":135375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1758103196296","oi_day_high":715350.0,"oi_day_low":628900.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":63.0,"high":63.05,"low":53.6,"close":54.45},"depth":{"buy":[{"quantity":675,"price":54.75,"orders":1},{"quantity":675,"price":54.65,"orders":1},{"quantity":675,"price":53.2,"orders":1},{"quantity":675,"price":53.15,"orders":1},{"quantity":1350,"price":52.45,"orders":1}],"sell":[{"quantity":675,"price":56.05,"orders":1},{"quantity":675,"price":56.1,"orders":1},{"quantity":675,"price":56.15,"orders":1},{"quantity":675,"price":56.2,"orders":1},{"quantity":675,"price":56.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":54.45,"volume":56700,"average_price":59.72,"oi":220050.0,"net_change":-7.25,"total_buy_quantity":82350.0,"total_sell_quantity":61425.0,"lower_circuit_limit":4.95,"upper_circuit_limit":118.45,"last_trade_time":"1758103083565","oi_day_high":252450.0,"oi_day_low":220050.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":220.9,"high":333.65,"low":220.9,"close":333.65},"depth":{"buy":[{"quantity":150,"price":336.5,"orders":1},{"quantity":150,"price":336.45,"orders":1},{"quantity":150,"price":336.3,"orders":1},{"quantity":150,"price":336.2,"orders":1},{"quantity":150,"price":335.7,"orders":1}],"sell":[{"quantity":150,"price":340.55,"orders":1},{"quantity":150,"price":340.6,"orders":1},{"quantity":150,"price":340.65,"orders":1},{"quantity":150,"price":340.75,"orders":1},{"quantity":150,"price":344.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":333.65,"volume":7650,"average_price":272.81,"oi":34800.0,"net_change":112.6,"total_buy_quantity":16500.0,"total_sell_quantity":9450.0,"lower_circuit_limit":21.45,"upper_circuit_limit":420.65,"last_trade_time":"1758103013550","oi_day_high":34800.0,"oi_day_low":33900.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":1008.7,"high":1069.3,"low":1008.7,"close":1069.3},"depth":{"buy":[{"quantity":100,"price":1076.05,"orders":1},{"quantity":1000,"price":1076.0,"orders":1},{"quantity":400,"price":1073.4,"orders":1},{"quantity":1000,"price":1070.4,"orders":1},{"quantity":500,"price":1069.25,"orders":1}],"sell":[{"quantity":100,"price":1138.9,"orders":1},{"quantity":400,"price":1138.95,"orders":1},{"quantity":100,"price":1151.35,"orders":1},{"quantity":1000,"price":1151.4,"orders":1},{"quantity":1000,"price":1160.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":1069.3,"volume":200,"average_price":1039.0,"oi":600.0,"net_change":230.35,"total_buy_quantity":6000.0,"total_sell_quantity":5600.0,"lower_circuit_limit":480.35,"upper_circuit_limit":1826.55,"last_trade_time":"1758096776842","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":1.5,"high":1.55,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":2000,"price":1.2,"orders":2},{"quantity":3000,"price":1.15,"orders":3},{"quantity":3000,"price":1.1,"orders":3},{"quantity":3000,"price":1.05,"orders":3},{"quantity":3000,"price":1.0,"orders":3}],"sell":[{"quantity":1000,"price":1.3,"orders":1},{"quantity":1000,"price":1.35,"orders":1},{"quantity":2000,"price":1.4,"orders":2},{"quantity":2000,"price":1.45,"orders":2},{"quantity":1000,"price":1.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":1.3,"volume":174000,"average_price":1.14,"oi":167000.0,"net_change":-0.4,"total_buy_quantity":215000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1758102994339","oi_day_high":168000.0,"oi_day_low":125000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":109.0,"high":123.0,"low":108.0,"close":121.0},"depth":{"buy":[{"quantity":475,"price":120.1,"orders":1},{"quantity":475,"price":120.05,"orders":1},{"quantity":475,"price":120.0,"orders":1},{"quantity":475,"price":119.9,"orders":1},{"quantity":475,"price":119.15,"orders":1}],"sell":[{"quantity":475,"price":121.4,"orders":1},{"quantity":475,"price":121.45,"orders":1},{"quantity":475,"price":121.5,"orders":1},{"quantity":475,"price":121.6,"orders":1},{"quantity":475,"price":122.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":121.0,"volume":7125,"average_price":119.12,"oi":62700.0,"net_change":16.95,"total_buy_quantity":44650.0,"total_sell_quantity":53200.0,"lower_circuit_limit":15.5,"upper_circuit_limit":192.6,"last_trade_time":"1758097837149","oi_day_high":66975.0,"oi_day_low":62700.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1013.0,"high":1050.3,"low":1013.0,"close":1050.3},"depth":{"buy":[{"quantity":100,"price":1074.35,"orders":1},{"quantity":100,"price":1074.25,"orders":1},{"quantity":100,"price":1074.15,"orders":1},{"quantity":400,"price":1055.85,"orders":1},{"quantity":500,"price":1054.9,"orders":1}],"sell":[{"quantity":100,"price":1095.6,"orders":1},{"quantity":100,"price":1095.7,"orders":1},{"quantity":400,"price":1109.45,"orders":1},{"quantity":1000,"price":1109.8,"orders":1},{"quantity":4000,"price":1256.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1050.3,"volume":500,"average_price":1024.65,"oi":8900.0,"net_change":-0.75,"total_buy_quantity":7200.0,"total_sell_quantity":6800.0,"lower_circuit_limit":465.35,"upper_circuit_limit":1636.75,"last_trade_time":"1758099840204","oi_day_high":9000.0,"oi_day_low":8900.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":1562000,"price":0.15,"orders":25},{"quantity":1446500,"price":0.1,"orders":17},{"quantity":902000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":423500,"price":0.2,"orders":14},{"quantity":500500,"price":0.25,"orders":11},{"quantity":154000,"price":0.3,"orders":5},{"quantity":126500,"price":0.35,"orders":2},{"quantity":132000,"price":0.4,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.2,"volume":979000,"average_price":0.19,"oi":2618000.0,"net_change":0.0,"total_buy_quantity":3910500.0,"total_sell_quantity":2326500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758103170705","oi_day_high":2717000.0,"oi_day_low":2579500.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":18.15,"high":23.35,"low":13.7,"close":17.45},"depth":{"buy":[{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":15.65,"orders":1},{"quantity":350,"price":15.55,"orders":1},{"quantity":350,"price":15.35,"orders":1},{"quantity":350,"price":15.3,"orders":1}],"sell":[{"quantity":350,"price":16.85,"orders":1},{"quantity":350,"price":17.0,"orders":1},{"quantity":350,"price":17.05,"orders":1},{"quantity":350,"price":17.55,"orders":1},{"quantity":350,"price":17.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":17.45,"volume":48300,"average_price":19.61,"oi":72100.0,"net_change":-5.7,"total_buy_quantity":87850.0,"total_sell_quantity":52150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1758103192380","oi_day_high":77700.0,"oi_day_low":72100.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.8,"high":5.1,"low":3.55,"close":4.2},"depth":{"buy":[{"quantity":6750,"price":4.15,"orders":3},{"quantity":24750,"price":4.1,"orders":6},{"quantity":29250,"price":4.05,"orders":13},{"quantity":31500,"price":3.95,"orders":3},{"quantity":29250,"price":3.9,"orders":5}],"sell":[{"quantity":63000,"price":4.25,"orders":6},{"quantity":20250,"price":4.3,"orders":9},{"quantity":11250,"price":4.35,"orders":5},{"quantity":58500,"price":4.4,"orders":8},{"quantity":22500,"price":4.45,"orders":8}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":4.2,"volume":11830500,"average_price":4.2,"oi":7544250.0,"net_change":0.65,"total_buy_quantity":774000.0,"total_sell_quantity":1318500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1758103188329","oi_day_high":8586000.0,"oi_day_low":7542000.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":16200,"price":0.8,"orders":9},{"quantity":3600,"price":0.75,"orders":2},{"quantity":1800,"price":0.7,"orders":1},{"quantity":1800,"price":0.65,"orders":1},{"quantity":1800,"price":0.6,"orders":1}],"sell":[{"quantity":9000,"price":0.95,"orders":5},{"quantity":12600,"price":1.0,"orders":3},{"quantity":12600,"price":1.05,"orders":3},{"quantity":3600,"price":1.1,"orders":2},{"quantity":1800,"price":1.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":0.9,"volume":77400,"average_price":0.96,"oi":349200.0,"net_change":-0.2,"total_buy_quantity":387000.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758103180147","oi_day_high":356400.0,"oi_day_low":349200.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":46.4,"high":46.8,"low":38.0,"close":38.35},"depth":{"buy":[{"quantity":1000,"price":38.15,"orders":1},{"quantity":1000,"price":38.1,"orders":1},{"quantity":1000,"price":37.95,"orders":1},{"quantity":1000,"price":37.55,"orders":1},{"quantity":1000,"price":37.5,"orders":1}],"sell":[{"quantity":1000,"price":38.65,"orders":1},{"quantity":1000,"price":38.75,"orders":1},{"quantity":1000,"price":38.85,"orders":1},{"quantity":3000,"price":40.2,"orders":1},{"quantity":10000,"price":40.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":38.35,"volume":89000,"average_price":41.65,"oi":369000.0,"net_change":-5.5,"total_buy_quantity":133000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":76.4,"last_trade_time":"1758103122983","oi_day_high":380000.0,"oi_day_low":362000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":34.95,"high":36.0,"low":27.55,"close":32.5},"depth":{"buy":[{"quantity":450,"price":32.4,"orders":1},{"quantity":450,"price":32.3,"orders":1},{"quantity":1350,"price":32.0,"orders":3},{"quantity":450,"price":31.85,"orders":1},{"quantity":450,"price":31.8,"orders":1}],"sell":[{"quantity":2250,"price":32.55,"orders":4},{"quantity":900,"price":32.65,"orders":2},{"quantity":1350,"price":32.7,"orders":3},{"quantity":900,"price":32.75,"orders":2},{"quantity":5400,"price":32.8,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":32.5,"volume":1040850,"average_price":31.46,"oi":525600.0,"net_change":0.4,"total_buy_quantity":103500.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.35,"last_trade_time":"1758103199896","oi_day_high":609300.0,"oi_day_low":525600.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":85.0,"high":88.55,"low":78.2,"close":88.55},"depth":{"buy":[{"quantity":300,"price":84.9,"orders":1},{"quantity":300,"price":84.8,"orders":1},{"quantity":300,"price":84.7,"orders":1},{"quantity":600,"price":84.3,"orders":1},{"quantity":900,"price":79.5,"orders":1}],"sell":[{"quantity":300,"price":86.2,"orders":1},{"quantity":300,"price":86.25,"orders":1},{"quantity":900,"price":94.5,"orders":1},{"quantity":3600,"price":95.4,"orders":2},{"quantity":1500,"price":96.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":88.55,"volume":12000,"average_price":81.97,"oi":74700.0,"net_change":7.95,"total_buy_quantity":29400.0,"total_sell_quantity":18900.0,"lower_circuit_limit":12.25,"upper_circuit_limit":148.95,"last_trade_time":"1758102092005","oi_day_high":78900.0,"oi_day_low":74700.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":119434725,"price":0.05,"orders":375},{"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":137517900,"price":0.1,"orders":467},{"quantity":73547775,"price":0.15,"orders":158},{"quantity":32306700,"price":0.2,"orders":58},{"quantity":14152050,"price":0.25,"orders":36},{"quantity":7504875,"price":0.3,"orders":18}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.05,"volume":73118925,"average_price":0.07,"oi":3.7410015E8,"net_change":-0.05,"total_buy_quantity":1.19434725E8,"total_sell_quantity":2.8032495E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758103147400","oi_day_high":3.8010405E8,"oi_day_low":3.60019575E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":9.0,"high":10.2,"low":8.95,"close":9.2},"depth":{"buy":[{"quantity":9750,"price":9.05,"orders":2},{"quantity":4875,"price":9.0,"orders":1},{"quantity":4875,"price":8.95,"orders":1},{"quantity":4875,"price":8.9,"orders":1},{"quantity":14625,"price":8.85,"orders":2}],"sell":[{"quantity":4875,"price":9.2,"orders":1},{"quantity":4875,"price":9.25,"orders":1},{"quantity":4875,"price":9.3,"orders":1},{"quantity":4875,"price":9.35,"orders":1},{"quantity":19500,"price":9.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":9.2,"volume":68250,"average_price":9.35,"oi":399750.0,"net_change":0.95,"total_buy_quantity":429000.0,"total_sell_quantity":438750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1758102847719","oi_day_high":409500.0,"oi_day_low":399750.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":2936250,"price":0.15,"orders":39},{"quantity":1977750,"price":0.1,"orders":19},{"quantity":837000,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":391500,"price":0.2,"orders":15},{"quantity":526500,"price":0.25,"orders":12},{"quantity":290250,"price":0.3,"orders":7},{"quantity":121500,"price":0.35,"orders":2},{"quantity":222750,"price":0.4,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.2,"volume":7425000,"average_price":0.2,"oi":6851250.0,"net_change":-0.1,"total_buy_quantity":5751000.0,"total_sell_quantity":2511000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758103186734","oi_day_high":7512750.0,"oi_day_low":6534000.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":8.85,"high":9.45,"low":7.5,"close":8.95},"depth":{"buy":[{"quantity":1500,"price":9.0,"orders":1},{"quantity":1500,"price":8.95,"orders":1},{"quantity":1500,"price":8.9,"orders":1},{"quantity":3000,"price":8.85,"orders":2},{"quantity":1500,"price":8.75,"orders":1}],"sell":[{"quantity":6000,"price":9.15,"orders":4},{"quantity":6000,"price":9.2,"orders":4},{"quantity":1500,"price":9.25,"orders":1},{"quantity":3000,"price":9.3,"orders":2},{"quantity":7500,"price":9.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":8.95,"volume":1855500,"average_price":8.63,"oi":3735000.0,"net_change":0.75,"total_buy_quantity":426000.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1758103198170","oi_day_high":3906000.0,"oi_day_low":3735000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":8250,"price":0.85,"orders":3},{"quantity":8250,"price":0.8,"orders":2},{"quantity":8250,"price":0.75,"orders":3},{"quantity":8250,"price":0.7,"orders":3},{"quantity":8250,"price":0.65,"orders":3}],"sell":[{"quantity":2750,"price":0.95,"orders":1},{"quantity":8250,"price":1.0,"orders":3},{"quantity":11000,"price":1.05,"orders":4},{"quantity":8250,"price":1.1,"orders":3},{"quantity":8250,"price":1.15,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":0.9,"volume":184250,"average_price":0.89,"oi":437250.0,"net_change":0.0,"total_buy_quantity":632500.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758103153491","oi_day_high":456500.0,"oi_day_low":426250.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":149.9,"high":150.15,"low":119.0,"close":119.0},"depth":{"buy":[{"quantity":200,"price":119.0,"orders":1},{"quantity":200,"price":115.95,"orders":1},{"quantity":200,"price":115.8,"orders":1},{"quantity":200,"price":115.75,"orders":1},{"quantity":200,"price":114.8,"orders":1}],"sell":[{"quantity":200,"price":121.05,"orders":1},{"quantity":200,"price":121.15,"orders":1},{"quantity":200,"price":121.2,"orders":1},{"quantity":200,"price":121.25,"orders":1},{"quantity":200,"price":121.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":119.0,"volume":2800,"average_price":139.35,"oi":48400.0,"net_change":-5.7,"total_buy_quantity":25000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":236.1,"last_trade_time":"1758103176745","oi_day_high":48400.0,"oi_day_low":47800.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":32.0,"high":37.0,"low":32.0,"close":35.3},"depth":{"buy":[{"quantity":1275,"price":35.55,"orders":1},{"quantity":1275,"price":35.5,"orders":1},{"quantity":1275,"price":35.45,"orders":1},{"quantity":1275,"price":35.4,"orders":1},{"quantity":1275,"price":35.15,"orders":1}],"sell":[{"quantity":2550,"price":35.95,"orders":2},{"quantity":1275,"price":36.0,"orders":1},{"quantity":1275,"price":36.05,"orders":1},{"quantity":1275,"price":36.2,"orders":1},{"quantity":3825,"price":36.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":35.3,"volume":729300,"average_price":35.37,"oi":609450.0,"net_change":3.35,"total_buy_quantity":146625.0,"total_sell_quantity":161925.0,"lower_circuit_limit":8.45,"upper_circuit_limit":55.45,"last_trade_time":"1758102971989","oi_day_high":940950.0,"oi_day_low":609450.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":5.0,"high":6.5,"low":3.95,"close":5.8},"depth":{"buy":[{"quantity":1700,"price":5.65,"orders":1},{"quantity":3400,"price":5.6,"orders":2},{"quantity":1700,"price":5.55,"orders":1},{"quantity":1700,"price":5.5,"orders":1},{"quantity":1700,"price":5.35,"orders":1}],"sell":[{"quantity":3400,"price":5.85,"orders":2},{"quantity":5100,"price":5.9,"orders":2},{"quantity":1700,"price":5.95,"orders":1},{"quantity":3400,"price":6.0,"orders":1},{"quantity":3400,"price":6.05,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":5.8,"volume":715700,"average_price":4.84,"oi":674900.0,"net_change":0.4,"total_buy_quantity":365500.0,"total_sell_quantity":326400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1758103179256","oi_day_high":674900.0,"oi_day_low":513400.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":34.2,"high":39.45,"low":33.0,"close":35.85},"depth":{"buy":[{"quantity":1750,"price":35.2,"orders":2},{"quantity":1750,"price":35.15,"orders":2},{"quantity":1750,"price":34.7,"orders":1},{"quantity":875,"price":34.4,"orders":1},{"quantity":1750,"price":34.0,"orders":1}],"sell":[{"quantity":875,"price":35.85,"orders":1},{"quantity":875,"price":36.2,"orders":1},{"quantity":875,"price":36.25,"orders":1},{"quantity":875,"price":36.4,"orders":1},{"quantity":1750,"price":37.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":35.85,"volume":133875,"average_price":36.09,"oi":253750.0,"net_change":4.05,"total_buy_quantity":91000.0,"total_sell_quantity":92750.0,"lower_circuit_limit":4.55,"upper_circuit_limit":59.05,"last_trade_time":"1758103172835","oi_day_high":275625.0,"oi_day_low":253750.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":16.7,"high":16.7,"low":16.7,"close":16.7},"depth":{"buy":[{"quantity":13088,"price":15.6,"orders":1},{"quantity":9816,"price":15.55,"orders":1},{"quantity":16360,"price":15.5,"orders":1},{"quantity":32720,"price":15.4,"orders":1},{"quantity":32720,"price":15.2,"orders":1}],"sell":[{"quantity":13088,"price":16.7,"orders":1},{"quantity":32720,"price":17.05,"orders":1},{"quantity":9816,"price":17.6,"orders":1},{"quantity":130880,"price":18.8,"orders":1},{"quantity":9816,"price":26.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":16.7,"volume":0,"average_price":0.0,"oi":170144.0,"net_change":0.0,"total_buy_quantity":235584.0,"total_sell_quantity":242128.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1757996043000","oi_day_high":170144.0,"oi_day_low":170144.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":99.6,"high":116.15,"low":99.6,"close":114.35},"depth":{"buy":[{"quantity":800,"price":114.25,"orders":2},{"quantity":400,"price":114.2,"orders":1},{"quantity":800,"price":114.1,"orders":2},{"quantity":400,"price":114.05,"orders":1},{"quantity":1600,"price":114.0,"orders":4}],"sell":[{"quantity":400,"price":115.25,"orders":1},{"quantity":400,"price":115.45,"orders":1},{"quantity":400,"price":115.6,"orders":1},{"quantity":800,"price":116.4,"orders":1},{"quantity":800,"price":119.15,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":114.35,"volume":37600,"average_price":108.22,"oi":184000.0,"net_change":24.85,"total_buy_quantity":33600.0,"total_sell_quantity":36000.0,"lower_circuit_limit":19.2,"upper_circuit_limit":216.95,"last_trade_time":"1758103197923","oi_day_high":184000.0,"oi_day_low":176400.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":310.05,"high":320.35,"low":289.2,"close":289.2},"depth":{"buy":[{"quantity":275,"price":296.05,"orders":1},{"quantity":550,"price":296.0,"orders":2},{"quantity":275,"price":295.9,"orders":1},{"quantity":1375,"price":288.15,"orders":2},{"quantity":1100,"price":287.65,"orders":1}],"sell":[{"quantity":275,"price":302.5,"orders":1},{"quantity":275,"price":302.6,"orders":1},{"quantity":275,"price":309.1,"orders":1},{"quantity":825,"price":309.15,"orders":1},{"quantity":1100,"price":311.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":289.2,"volume":5500,"average_price":312.22,"oi":18700.0,"net_change":-24.4,"total_buy_quantity":20075.0,"total_sell_quantity":19250.0,"lower_circuit_limit":148.7,"upper_circuit_limit":478.5,"last_trade_time":"1758098540115","oi_day_high":22825.0,"oi_day_low":18700.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":14.15,"high":21.1,"low":14.15,"close":18.75},"depth":{"buy":[{"quantity":1250,"price":18.35,"orders":1},{"quantity":1250,"price":18.15,"orders":1},{"quantity":1250,"price":18.1,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":5000,"price":17.0,"orders":1}],"sell":[{"quantity":1250,"price":20.15,"orders":1},{"quantity":1250,"price":20.2,"orders":1},{"quantity":1250,"price":20.25,"orders":1},{"quantity":1250,"price":20.35,"orders":1},{"quantity":2500,"price":20.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":18.75,"volume":287500,"average_price":18.45,"oi":378750.0,"net_change":3.75,"total_buy_quantity":138750.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1758103197632","oi_day_high":390000.0,"oi_day_low":371250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":43.8,"high":47.75,"low":41.75,"close":43.5},"depth":{"buy":[{"quantity":800,"price":43.2,"orders":1},{"quantity":2400,"price":43.15,"orders":3},{"quantity":800,"price":43.1,"orders":1},{"quantity":16000,"price":42.7,"orders":11},{"quantity":800,"price":42.65,"orders":1}],"sell":[{"quantity":800,"price":43.6,"orders":1},{"quantity":1600,"price":43.7,"orders":2},{"quantity":1600,"price":43.75,"orders":2},{"quantity":800,"price":43.95,"orders":1},{"quantity":800,"price":44.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":43.5,"volume":280000,"average_price":44.27,"oi":1463200.0,"net_change":5.15,"total_buy_quantity":112800.0,"total_sell_quantity":114400.0,"lower_circuit_limit":7.6,"upper_circuit_limit":69.1,"last_trade_time":"1758103198648","oi_day_high":1529600.0,"oi_day_low":1463200.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.2,"high":3.05,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":1500,"price":2.25,"orders":3},{"quantity":2000,"price":2.2,"orders":4},{"quantity":1000,"price":2.15,"orders":2},{"quantity":500,"price":2.1,"orders":1},{"quantity":500,"price":2.05,"orders":1}],"sell":[{"quantity":500,"price":2.35,"orders":1},{"quantity":1000,"price":2.4,"orders":2},{"quantity":1000,"price":2.45,"orders":2},{"quantity":1500,"price":2.5,"orders":3},{"quantity":1000,"price":2.55,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.3,"volume":52000,"average_price":2.61,"oi":139500.0,"net_change":-0.3,"total_buy_quantity":170000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1758102930815","oi_day_high":142500.0,"oi_day_low":134500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":37.15,"high":59.4,"low":36.85,"close":43.4},"depth":{"buy":[{"quantity":125,"price":40.5,"orders":1},{"quantity":125,"price":40.45,"orders":1},{"quantity":125,"price":40.4,"orders":1},{"quantity":125,"price":40.3,"orders":1},{"quantity":375,"price":40.0,"orders":3}],"sell":[{"quantity":125,"price":44.95,"orders":1},{"quantity":125,"price":45.0,"orders":1},{"quantity":125,"price":49.95,"orders":1},{"quantity":125,"price":50.0,"orders":1},{"quantity":125,"price":55.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":43.4,"volume":54125,"average_price":48.35,"oi":44875.0,"net_change":5.55,"total_buy_quantity":38875.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.05,"last_trade_time":"1758103194863","oi_day_high":49875.0,"oi_day_low":43500.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":6.4,"high":7.95,"low":6.35,"close":7.2},"depth":{"buy":[{"quantity":10000,"price":7.15,"orders":2},{"quantity":40000,"price":6.95,"orders":2},{"quantity":40000,"price":6.9,"orders":1},{"quantity":35000,"price":6.85,"orders":2},{"quantity":5000,"price":6.8,"orders":1}],"sell":[{"quantity":10000,"price":7.25,"orders":2},{"quantity":45000,"price":7.3,"orders":2},{"quantity":10000,"price":7.35,"orders":1},{"quantity":5000,"price":7.45,"orders":1},{"quantity":65000,"price":7.5,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":7.2,"volume":3335000,"average_price":7.17,"oi":4255000.0,"net_change":1.35,"total_buy_quantity":805000.0,"total_sell_quantity":940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1758103185522","oi_day_high":4655000.0,"oi_day_low":4250000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":3.95,"high":4.25,"low":2.3,"close":2.8},"depth":{"buy":[{"quantity":2000,"price":2.75,"orders":3},{"quantity":2400,"price":2.7,"orders":4},{"quantity":1600,"price":2.65,"orders":4},{"quantity":2800,"price":2.6,"orders":4},{"quantity":800,"price":2.55,"orders":2}],"sell":[{"quantity":1600,"price":2.9,"orders":4},{"quantity":1200,"price":2.95,"orders":3},{"quantity":2800,"price":3.0,"orders":5},{"quantity":2400,"price":3.05,"orders":3},{"quantity":1600,"price":3.1,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":2.8,"volume":213600,"average_price":3.1,"oi":181600.0,"net_change":-1.3,"total_buy_quantity":185600.0,"total_sell_quantity":108400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1758103171668","oi_day_high":208400.0,"oi_day_low":166400.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":91.65,"high":91.65,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":400,"price":115.8,"orders":1},{"quantity":4800,"price":112.65,"orders":3},{"quantity":4000,"price":111.45,"orders":1},{"quantity":4000,"price":110.05,"orders":1},{"quantity":400,"price":91.65,"orders":1}],"sell":[{"quantity":800,"price":121.7,"orders":2},{"quantity":400,"price":121.75,"orders":1},{"quantity":1200,"price":121.8,"orders":1},{"quantity":1600,"price":122.2,"orders":1},{"quantity":4000,"price":124.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+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":34400.0,"total_sell_quantity":33600.0,"lower_circuit_limit":20.55,"upper_circuit_limit":152.25,"last_trade_time":"1757576683000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":16.1,"high":16.1,"low":11.75,"close":13.0},"depth":{"buy":[{"quantity":8000,"price":12.95,"orders":5},{"quantity":4800,"price":12.9,"orders":3},{"quantity":4800,"price":12.85,"orders":3},{"quantity":4800,"price":12.8,"orders":3},{"quantity":1600,"price":12.75,"orders":1}],"sell":[{"quantity":1600,"price":13.0,"orders":1},{"quantity":8000,"price":13.05,"orders":4},{"quantity":4800,"price":13.1,"orders":3},{"quantity":1600,"price":13.15,"orders":1},{"quantity":12800,"price":13.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":13.0,"volume":1480000,"average_price":13.26,"oi":1054400.0,"net_change":-2.4,"total_buy_quantity":595200.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1758103193977","oi_day_high":1105600.0,"oi_day_low":1040000.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":7.05,"high":7.5,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":6450,"price":5.5,"orders":1},{"quantity":6450,"price":5.4,"orders":1},{"quantity":6450,"price":5.2,"orders":1},{"quantity":6450,"price":5.15,"orders":1},{"quantity":38700,"price":5.1,"orders":2}],"sell":[{"quantity":6450,"price":6.0,"orders":1},{"quantity":6450,"price":6.25,"orders":1},{"quantity":12900,"price":6.3,"orders":1},{"quantity":6450,"price":7.0,"orders":1},{"quantity":19350,"price":7.5,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":5.7,"volume":690150,"average_price":6.76,"oi":2405850.0,"net_change":-1.2,"total_buy_quantity":832050.0,"total_sell_quantity":516000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1758102901795","oi_day_high":2528400.0,"oi_day_low":2405850.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.15,"close":1.6},"depth":{"buy":[{"quantity":3600,"price":1.6,"orders":2},{"quantity":9000,"price":1.55,"orders":4},{"quantity":10800,"price":1.5,"orders":5},{"quantity":21600,"price":1.45,"orders":4},{"quantity":3600,"price":1.4,"orders":2}],"sell":[{"quantity":7200,"price":1.7,"orders":4},{"quantity":5400,"price":1.75,"orders":3},{"quantity":28800,"price":1.8,"orders":5},{"quantity":3600,"price":1.85,"orders":2},{"quantity":1800,"price":1.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":1.6,"volume":581400,"average_price":1.41,"oi":1510200.0,"net_change":-0.25,"total_buy_quantity":498600.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1758103048257","oi_day_high":1521000.0,"oi_day_low":1393200.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":10.0,"high":16.8,"low":9.45,"close":11.2},"depth":{"buy":[{"quantity":450,"price":11.05,"orders":1},{"quantity":450,"price":10.85,"orders":1},{"quantity":450,"price":10.8,"orders":1},{"quantity":450,"price":10.7,"orders":1},{"quantity":450,"price":10.65,"orders":1}],"sell":[{"quantity":5850,"price":11.2,"orders":1},{"quantity":450,"price":12.0,"orders":1},{"quantity":450,"price":12.05,"orders":1},{"quantity":450,"price":12.45,"orders":1},{"quantity":2250,"price":12.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":11.2,"volume":137700,"average_price":11.33,"oi":112500.0,"net_change":-5.0,"total_buy_quantity":122400.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1758103192426","oi_day_high":119250.0,"oi_day_low":93600.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":10.6,"high":12.3,"low":8.0,"close":9.8},"depth":{"buy":[{"quantity":250,"price":9.15,"orders":2},{"quantity":125,"price":7.6,"orders":1},{"quantity":125,"price":7.55,"orders":1},{"quantity":125,"price":7.1,"orders":1},{"quantity":3375,"price":7.05,"orders":1}],"sell":[{"quantity":250,"price":9.8,"orders":2},{"quantity":2250,"price":11.2,"orders":1},{"quantity":125,"price":12.3,"orders":1},{"quantity":125,"price":12.4,"orders":1},{"quantity":125,"price":14.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":9.8,"volume":62125,"average_price":9.19,"oi":138750.0,"net_change":-2.05,"total_buy_quantity":57125.0,"total_sell_quantity":17625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.1,"last_trade_time":"1758103144220","oi_day_high":146000.0,"oi_day_low":138125.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":48.1,"high":60.0,"low":43.55,"close":55.15},"depth":{"buy":[{"quantity":125,"price":53.25,"orders":1},{"quantity":125,"price":51.3,"orders":1},{"quantity":125,"price":51.25,"orders":1},{"quantity":125,"price":49.8,"orders":1},{"quantity":250,"price":49.75,"orders":1}],"sell":[{"quantity":125,"price":55.85,"orders":1},{"quantity":125,"price":55.9,"orders":1},{"quantity":125,"price":55.95,"orders":1},{"quantity":250,"price":56.0,"orders":1},{"quantity":125,"price":57.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":55.15,"volume":19125,"average_price":55.39,"oi":28375.0,"net_change":7.05,"total_buy_quantity":17000.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.8,"last_trade_time":"1758103195135","oi_day_high":34625.0,"oi_day_low":28250.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":46.3,"high":58.95,"low":46.2,"close":50.6},"depth":{"buy":[{"quantity":1375,"price":51.05,"orders":1},{"quantity":1375,"price":51.0,"orders":1},{"quantity":1375,"price":50.95,"orders":1},{"quantity":1375,"price":50.9,"orders":1},{"quantity":1375,"price":50.75,"orders":1}],"sell":[{"quantity":1375,"price":51.7,"orders":1},{"quantity":2750,"price":51.75,"orders":2},{"quantity":1375,"price":51.8,"orders":1},{"quantity":1375,"price":51.9,"orders":1},{"quantity":1375,"price":52.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":50.6,"volume":60500,"average_price":52.59,"oi":232375.0,"net_change":7.4,"total_buy_quantity":149875.0,"total_sell_quantity":151250.0,"lower_circuit_limit":13.7,"upper_circuit_limit":72.7,"last_trade_time":"1758102991150","oi_day_high":247500.0,"oi_day_low":232375.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":21.35,"high":32.5,"low":20.45,"close":24.2},"depth":{"buy":[{"quantity":525,"price":24.2,"orders":1},{"quantity":525,"price":24.15,"orders":1},{"quantity":525,"price":24.05,"orders":1},{"quantity":525,"price":24.0,"orders":1},{"quantity":525,"price":23.95,"orders":1}],"sell":[{"quantity":1050,"price":24.7,"orders":2},{"quantity":1575,"price":24.9,"orders":2},{"quantity":525,"price":24.95,"orders":1},{"quantity":525,"price":25.0,"orders":1},{"quantity":525,"price":25.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":24.2,"volume":384300,"average_price":27.55,"oi":269850.0,"net_change":0.95,"total_buy_quantity":88725.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.5,"last_trade_time":"1758103162621","oi_day_high":308700.0,"oi_day_low":269850.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":121.65,"high":121.65,"low":117.7,"close":118.45},"depth":{"buy":[{"quantity":350,"price":117.25,"orders":1},{"quantity":350,"price":117.2,"orders":1},{"quantity":350,"price":117.15,"orders":1},{"quantity":350,"price":117.05,"orders":1},{"quantity":350,"price":115.1,"orders":1}],"sell":[{"quantity":700,"price":120.6,"orders":2},{"quantity":350,"price":120.7,"orders":1},{"quantity":350,"price":120.8,"orders":1},{"quantity":350,"price":122.25,"orders":1},{"quantity":700,"price":122.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":118.45,"volume":2450,"average_price":120.17,"oi":32550.0,"net_change":-7.75,"total_buy_quantity":35700.0,"total_sell_quantity":35700.0,"lower_circuit_limit":31.0,"upper_circuit_limit":221.4,"last_trade_time":"1758099461106","oi_day_high":32900.0,"oi_day_low":32550.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":152.0,"high":156.8,"low":151.95,"close":154.55},"depth":{"buy":[{"quantity":500,"price":149.2,"orders":1},{"quantity":500,"price":149.15,"orders":1},{"quantity":500,"price":149.1,"orders":1},{"quantity":1500,"price":146.6,"orders":1},{"quantity":2000,"price":146.0,"orders":1}],"sell":[{"quantity":500,"price":152.85,"orders":1},{"quantity":500,"price":152.95,"orders":1},{"quantity":500,"price":153.05,"orders":1},{"quantity":1500,"price":154.45,"orders":1},{"quantity":2000,"price":156.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":154.55,"volume":3000,"average_price":153.62,"oi":83500.0,"net_change":7.45,"total_buy_quantity":38500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":74.15,"upper_circuit_limit":220.05,"last_trade_time":"1758095173360","oi_day_high":83500.0,"oi_day_low":83000.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":121.0,"high":121.0,"low":120.0,"close":121.0},"depth":{"buy":[{"quantity":375,"price":116.6,"orders":1},{"quantity":375,"price":116.5,"orders":1},{"quantity":375,"price":116.4,"orders":1},{"quantity":375,"price":116.3,"orders":1},{"quantity":2250,"price":111.55,"orders":2}],"sell":[{"quantity":375,"price":119.35,"orders":1},{"quantity":375,"price":119.4,"orders":1},{"quantity":375,"price":121.4,"orders":1},{"quantity":750,"price":121.45,"orders":1},{"quantity":750,"price":124.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":121.0,"volume":1125,"average_price":120.66,"oi":43125.0,"net_change":-29.0,"total_buy_quantity":33000.0,"total_sell_quantity":33375.0,"lower_circuit_limit":43.9,"upper_circuit_limit":256.1,"last_trade_time":"1758097987065","oi_day_high":43125.0,"oi_day_low":43125.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":2.8,"high":5.0,"low":2.45,"close":4.6},"depth":{"buy":[{"quantity":1000,"price":4.6,"orders":1},{"quantity":2000,"price":4.55,"orders":2},{"quantity":3000,"price":4.5,"orders":3},{"quantity":8000,"price":4.45,"orders":4},{"quantity":4000,"price":4.4,"orders":4}],"sell":[{"quantity":2000,"price":4.75,"orders":2},{"quantity":2000,"price":4.8,"orders":2},{"quantity":2000,"price":4.85,"orders":2},{"quantity":10000,"price":4.9,"orders":5},{"quantity":4000,"price":4.95,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":4.6,"volume":280000,"average_price":3.51,"oi":323000.0,"net_change":1.35,"total_buy_quantity":396000.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1758103160164","oi_day_high":323000.0,"oi_day_low":210000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":240.0,"high":244.9,"low":168.8,"close":241.55},"depth":{"buy":[{"quantity":15,"price":243.8,"orders":1},{"quantity":15,"price":243.75,"orders":1},{"quantity":150,"price":243.7,"orders":1},{"quantity":15,"price":231.75,"orders":1},{"quantity":15,"price":225.75,"orders":1}],"sell":[{"quantity":15,"price":266.5,"orders":1},{"quantity":30,"price":275.2,"orders":2},{"quantity":15,"price":275.25,"orders":1},{"quantity":15,"price":282.65,"orders":1},{"quantity":45,"price":282.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":241.55,"volume":3750,"average_price":210.07,"oi":4275.0,"net_change":-16.5,"total_buy_quantity":4110.0,"total_sell_quantity":1305.0,"lower_circuit_limit":0.05,"upper_circuit_limit":851.9,"last_trade_time":"1758103143075","oi_day_high":4275.0,"oi_day_low":3780.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":17.0,"high":17.0,"low":8.3,"close":9.0},"depth":{"buy":[{"quantity":800,"price":9.1,"orders":1},{"quantity":1600,"price":9.0,"orders":2},{"quantity":2400,"price":8.65,"orders":2},{"quantity":800,"price":8.55,"orders":1},{"quantity":1600,"price":8.5,"orders":2}],"sell":[{"quantity":800,"price":9.2,"orders":1},{"quantity":800,"price":9.25,"orders":1},{"quantity":800,"price":9.4,"orders":1},{"quantity":4000,"price":9.45,"orders":3},{"quantity":1600,"price":9.5,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":9.0,"volume":524800,"average_price":11.3,"oi":339200.0,"net_change":-5.55,"total_buy_quantity":217600.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1758103187201","oi_day_high":368000.0,"oi_day_low":257600.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":6.8,"high":6.8,"low":6.2,"close":6.2},"depth":{"buy":[{"quantity":13950,"price":6.2,"orders":2},{"quantity":20925,"price":6.15,"orders":2},{"quantity":13950,"price":6.1,"orders":2},{"quantity":6975,"price":6.0,"orders":1},{"quantity":27900,"price":5.9,"orders":1}],"sell":[{"quantity":6975,"price":6.35,"orders":1},{"quantity":6975,"price":6.4,"orders":1},{"quantity":6975,"price":6.45,"orders":1},{"quantity":55800,"price":6.5,"orders":4},{"quantity":13950,"price":6.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":6.2,"volume":34875,"average_price":6.37,"oi":669600.0,"net_change":-1.2,"total_buy_quantity":620775.0,"total_sell_quantity":823050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1758103093696","oi_day_high":676575.0,"oi_day_low":669600.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":30.8,"high":34.9,"low":25.3,"close":26.65},"depth":{"buy":[{"quantity":725,"price":26.75,"orders":1},{"quantity":725,"price":26.7,"orders":1},{"quantity":725,"price":26.65,"orders":1},{"quantity":3625,"price":26.55,"orders":1},{"quantity":725,"price":26.45,"orders":1}],"sell":[{"quantity":1450,"price":27.1,"orders":1},{"quantity":725,"price":27.2,"orders":1},{"quantity":725,"price":27.25,"orders":1},{"quantity":1450,"price":27.4,"orders":2},{"quantity":1450,"price":27.45,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":26.65,"volume":1959675,"average_price":28.79,"oi":1281800.0,"net_change":-3.0,"total_buy_quantity":182700.0,"total_sell_quantity":386425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1758103199123","oi_day_high":1323125.0,"oi_day_low":1157100.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":15.05,"high":21.4,"low":13.9,"close":18.55},"depth":{"buy":[{"quantity":1100,"price":18.4,"orders":1},{"quantity":1100,"price":18.1,"orders":1},{"quantity":4400,"price":18.05,"orders":4},{"quantity":1100,"price":18.0,"orders":1},{"quantity":1100,"price":17.05,"orders":1}],"sell":[{"quantity":1100,"price":18.8,"orders":1},{"quantity":1100,"price":18.85,"orders":1},{"quantity":1100,"price":18.95,"orders":1},{"quantity":1100,"price":19.0,"orders":1},{"quantity":15400,"price":21.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":18.55,"volume":465300,"average_price":16.36,"oi":650100.0,"net_change":3.55,"total_buy_quantity":422400.0,"total_sell_quantity":111100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1758103193489","oi_day_high":669900.0,"oi_day_low":645700.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":2.05,"high":3.1,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":2200,"price":1.15,"orders":3},{"quantity":12100,"price":1.1,"orders":7},{"quantity":1650,"price":1.05,"orders":3},{"quantity":3300,"price":1.0,"orders":5},{"quantity":1650,"price":0.95,"orders":1}],"sell":[{"quantity":5500,"price":1.2,"orders":3},{"quantity":8800,"price":1.25,"orders":7},{"quantity":7700,"price":1.3,"orders":6},{"quantity":4400,"price":1.35,"orders":6},{"quantity":9350,"price":1.4,"orders":9}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":1.15,"volume":504900,"average_price":1.47,"oi":190850.0,"net_change":-3.3,"total_buy_quantity":175450.0,"total_sell_quantity":154550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1758103162741","oi_day_high":228800.0,"oi_day_low":174350.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":130.0,"high":142.0,"low":87.8,"close":97.0},"depth":{"buy":[{"quantity":100,"price":95.85,"orders":1},{"quantity":100,"price":95.8,"orders":1},{"quantity":100,"price":95.75,"orders":1},{"quantity":100,"price":95.4,"orders":1},{"quantity":200,"price":95.35,"orders":2}],"sell":[{"quantity":3000,"price":97.0,"orders":1},{"quantity":100,"price":97.9,"orders":1},{"quantity":200,"price":97.95,"orders":2},{"quantity":100,"price":98.0,"orders":1},{"quantity":100,"price":98.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":97.0,"volume":534900,"average_price":117.98,"oi":192400.0,"net_change":-16.45,"total_buy_quantity":19300.0,"total_sell_quantity":54700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.7,"last_trade_time":"1758103193019","oi_day_high":194100.0,"oi_day_low":132300.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":290.95,"high":292.0,"low":269.9,"close":288.6},"depth":{"buy":[{"quantity":200,"price":272.55,"orders":1},{"quantity":200,"price":272.5,"orders":1},{"quantity":200,"price":272.25,"orders":1},{"quantity":200,"price":272.1,"orders":1},{"quantity":800,"price":271.7,"orders":2}],"sell":[{"quantity":200,"price":284.95,"orders":1},{"quantity":200,"price":285.0,"orders":1},{"quantity":200,"price":285.4,"orders":1},{"quantity":200,"price":285.5,"orders":1},{"quantity":200,"price":289.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":288.6,"volume":1800,"average_price":286.41,"oi":19400.0,"net_change":26.2,"total_buy_quantity":15000.0,"total_sell_quantity":19200.0,"lower_circuit_limit":65.7,"upper_circuit_limit":459.1,"last_trade_time":"1758101838882","oi_day_high":20000.0,"oi_day_low":19400.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":27.35,"high":27.45,"low":25.5,"close":26.0},"depth":{"buy":[{"quantity":1450,"price":26.15,"orders":1},{"quantity":2900,"price":26.1,"orders":2},{"quantity":1450,"price":26.05,"orders":1},{"quantity":1450,"price":25.95,"orders":1},{"quantity":1450,"price":25.85,"orders":1}],"sell":[{"quantity":1450,"price":26.4,"orders":1},{"quantity":1450,"price":26.55,"orders":1},{"quantity":7250,"price":26.85,"orders":1},{"quantity":7250,"price":26.9,"orders":1},{"quantity":2900,"price":27.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":26.0,"volume":108750,"average_price":26.38,"oi":590150.0,"net_change":-2.55,"total_buy_quantity":201550.0,"total_sell_quantity":156600.0,"lower_circuit_limit":8.55,"upper_circuit_limit":48.55,"last_trade_time":"1758098546591","oi_day_high":649600.0,"oi_day_low":590150.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":5.4,"high":6.8,"low":4.75,"close":6.8},"depth":{"buy":[{"quantity":375,"price":6.5,"orders":1},{"quantity":375,"price":6.45,"orders":1},{"quantity":375,"price":6.35,"orders":1},{"quantity":1500,"price":6.3,"orders":3},{"quantity":1125,"price":6.25,"orders":2}],"sell":[{"quantity":375,"price":6.85,"orders":1},{"quantity":750,"price":6.9,"orders":2},{"quantity":750,"price":6.95,"orders":2},{"quantity":375,"price":7.0,"orders":1},{"quantity":375,"price":7.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":6.8,"volume":106875,"average_price":5.77,"oi":244125.0,"net_change":2.6,"total_buy_quantity":95250.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1758103153394","oi_day_high":251250.0,"oi_day_low":234375.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":625.55,"high":780.25,"low":482.0,"close":540.05},"depth":{"buy":[{"quantity":25,"price":530.05,"orders":1},{"quantity":25,"price":530.0,"orders":1},{"quantity":25,"price":528.45,"orders":1},{"quantity":50,"price":511.3,"orders":1},{"quantity":100,"price":511.25,"orders":1}],"sell":[{"quantity":50,"price":545.0,"orders":2},{"quantity":25,"price":549.95,"orders":1},{"quantity":25,"price":550.0,"orders":1},{"quantity":75,"price":562.2,"orders":1},{"quantity":50,"price":565.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":540.05,"volume":16450,"average_price":621.82,"oi":3250.0,"net_change":45.45,"total_buy_quantity":1775.0,"total_sell_quantity":3725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1078.3,"last_trade_time":"1758103185843","oi_day_high":4925.0,"oi_day_low":2550.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":6.0,"high":6.3,"low":4.5,"close":5.4},"depth":{"buy":[{"quantity":125,"price":5.4,"orders":1},{"quantity":250,"price":5.35,"orders":2},{"quantity":125,"price":5.3,"orders":1},{"quantity":250,"price":5.25,"orders":2},{"quantity":125,"price":5.15,"orders":1}],"sell":[{"quantity":375,"price":5.5,"orders":3},{"quantity":375,"price":5.55,"orders":3},{"quantity":250,"price":5.6,"orders":2},{"quantity":250,"price":5.65,"orders":2},{"quantity":125,"price":5.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":5.4,"volume":50250,"average_price":5.21,"oi":31500.0,"net_change":-1.6,"total_buy_quantity":110125.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1758103066258","oi_day_high":41375.0,"oi_day_low":31375.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":0.6,"high":0.75,"low":0.4,"close":0.7},"depth":{"buy":[{"quantity":56250,"price":0.65,"orders":11},{"quantity":56250,"price":0.6,"orders":7},{"quantity":41250,"price":0.55,"orders":6},{"quantity":41250,"price":0.5,"orders":6},{"quantity":45000,"price":0.45,"orders":4}],"sell":[{"quantity":41250,"price":0.75,"orders":10},{"quantity":22500,"price":0.8,"orders":4},{"quantity":15000,"price":0.85,"orders":2},{"quantity":18750,"price":0.9,"orders":2},{"quantity":15000,"price":0.95,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":0.7,"volume":6000000,"average_price":0.49,"oi":2141250.0,"net_change":-0.1,"total_buy_quantity":2107500.0,"total_sell_quantity":611250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1758103172944","oi_day_high":2407500.0,"oi_day_low":2043750.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":26.15,"high":33.05,"low":24.35,"close":29.4},"depth":{"buy":[{"quantity":150,"price":29.5,"orders":2},{"quantity":75,"price":29.4,"orders":1},{"quantity":75,"price":29.25,"orders":1},{"quantity":150,"price":29.15,"orders":2},{"quantity":150,"price":29.1,"orders":2}],"sell":[{"quantity":75,"price":30.05,"orders":1},{"quantity":150,"price":30.1,"orders":2},{"quantity":150,"price":30.15,"orders":2},{"quantity":75,"price":30.2,"orders":1},{"quantity":75,"price":30.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":29.4,"volume":87375,"average_price":28.25,"oi":81375.0,"net_change":-1.35,"total_buy_quantity":39375.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.4,"last_trade_time":"1758103168386","oi_day_high":87075.0,"oi_day_low":78900.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":48750,"price":1.1,"orders":12},{"quantity":51750,"price":1.05,"orders":15},{"quantity":147000,"price":1.0,"orders":32},{"quantity":147000,"price":0.95,"orders":14},{"quantity":69750,"price":0.9,"orders":13}],"sell":[{"quantity":40500,"price":1.15,"orders":15},{"quantity":90750,"price":1.2,"orders":23},{"quantity":57000,"price":1.25,"orders":14},{"quantity":125250,"price":1.3,"orders":18},{"quantity":42000,"price":1.35,"orders":12}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":1.1,"volume":9268500,"average_price":1.23,"oi":5075250.0,"net_change":-0.7,"total_buy_quantity":1331250.0,"total_sell_quantity":882750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1758103198589","oi_day_high":5123250.0,"oi_day_low":4537500.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":4063500,"price":0.05,"orders":25},{"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":1201500,"price":0.15,"orders":11},{"quantity":229500,"price":0.2,"orders":4},{"quantity":175500,"price":0.25,"orders":2},{"quantity":189000,"price":0.3,"orders":3},{"quantity":243000,"price":0.35,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.1,"volume":1660500,"average_price":0.1,"oi":3024000.0,"net_change":0.0,"total_buy_quantity":4063500.0,"total_sell_quantity":3496500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758102700492","oi_day_high":3712500.0,"oi_day_low":2983500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":59.1,"high":62.25,"low":59.1,"close":59.15},"depth":{"buy":[{"quantity":900,"price":59.4,"orders":1},{"quantity":900,"price":59.35,"orders":1},{"quantity":900,"price":59.2,"orders":1},{"quantity":900,"price":58.35,"orders":1},{"quantity":900,"price":58.3,"orders":1}],"sell":[{"quantity":900,"price":60.3,"orders":1},{"quantity":900,"price":60.35,"orders":1},{"quantity":900,"price":61.45,"orders":1},{"quantity":3600,"price":63.2,"orders":1},{"quantity":6300,"price":63.7,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":59.15,"volume":7200,"average_price":60.25,"oi":32400.0,"net_change":-3.8,"total_buy_quantity":98100.0,"total_sell_quantity":76500.0,"lower_circuit_limit":21.1,"upper_circuit_limit":103.2,"last_trade_time":"1758103150635","oi_day_high":32400.0,"oi_day_low":32400.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":12.0,"high":30.85,"low":10.8,"close":22.0},"depth":{"buy":[{"quantity":2350,"price":21.7,"orders":2},{"quantity":1175,"price":21.55,"orders":1},{"quantity":4700,"price":21.5,"orders":3},{"quantity":1175,"price":21.35,"orders":1},{"quantity":1175,"price":21.2,"orders":1}],"sell":[{"quantity":2350,"price":22.0,"orders":2},{"quantity":1175,"price":22.1,"orders":1},{"quantity":1175,"price":22.3,"orders":1},{"quantity":1175,"price":22.35,"orders":1},{"quantity":1175,"price":22.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":22.0,"volume":5726950,"average_price":19.27,"oi":687375.0,"net_change":9.8,"total_buy_quantity":188000.0,"total_sell_quantity":185650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1758103199396","oi_day_high":1475800.0,"oi_day_low":687375.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":175.0,"high":185.8,"low":155.6,"close":162.95},"depth":{"buy":[{"quantity":275,"price":159.35,"orders":1},{"quantity":275,"price":159.3,"orders":1},{"quantity":275,"price":159.15,"orders":1},{"quantity":275,"price":159.0,"orders":1},{"quantity":275,"price":157.6,"orders":1}],"sell":[{"quantity":275,"price":162.65,"orders":1},{"quantity":275,"price":162.7,"orders":1},{"quantity":275,"price":162.75,"orders":1},{"quantity":550,"price":162.85,"orders":1},{"quantity":550,"price":163.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":162.95,"volume":17050,"average_price":171.1,"oi":71225.0,"net_change":21.8,"total_buy_quantity":28050.0,"total_sell_quantity":27225.0,"lower_circuit_limit":17.2,"upper_circuit_limit":265.1,"last_trade_time":"1758102573546","oi_day_high":73700.0,"oi_day_low":70675.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":1.15,"high":1.4,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":40950,"price":0.6,"orders":6},{"quantity":90675,"price":0.55,"orders":9},{"quantity":70200,"price":0.5,"orders":5},{"quantity":67275,"price":0.45,"orders":4},{"quantity":78975,"price":0.4,"orders":6}],"sell":[{"quantity":35100,"price":0.65,"orders":6},{"quantity":81900,"price":0.7,"orders":7},{"quantity":87750,"price":0.75,"orders":5},{"quantity":81900,"price":0.8,"orders":4},{"quantity":67275,"price":0.85,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":0.6,"volume":1997775,"average_price":0.92,"oi":933075.0,"net_change":-0.75,"total_buy_quantity":690300.0,"total_sell_quantity":965250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1758103157552","oi_day_high":1231425.0,"oi_day_low":930150.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":8.6,"high":9.55,"low":7.5,"close":8.6},"depth":{"buy":[{"quantity":225,"price":8.2,"orders":1},{"quantity":225,"price":8.1,"orders":1},{"quantity":450,"price":8.05,"orders":2},{"quantity":225,"price":7.95,"orders":1},{"quantity":225,"price":7.85,"orders":1}],"sell":[{"quantity":450,"price":8.8,"orders":2},{"quantity":450,"price":8.85,"orders":2},{"quantity":225,"price":8.9,"orders":1},{"quantity":225,"price":8.95,"orders":1},{"quantity":225,"price":9.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":8.6,"volume":34200,"average_price":8.34,"oi":78750.0,"net_change":1.45,"total_buy_quantity":162675.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1758102974806","oi_day_high":78975.0,"oi_day_low":73125.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":6.05,"high":8.45,"low":4.95,"close":8.35},"depth":{"buy":[{"quantity":700,"price":8.2,"orders":2},{"quantity":350,"price":8.15,"orders":1},{"quantity":350,"price":8.1,"orders":1},{"quantity":350,"price":8.05,"orders":1},{"quantity":350,"price":8.0,"orders":1}],"sell":[{"quantity":1400,"price":8.35,"orders":1},{"quantity":1050,"price":8.4,"orders":3},{"quantity":1400,"price":8.45,"orders":4},{"quantity":700,"price":8.5,"orders":2},{"quantity":350,"price":8.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":8.35,"volume":402500,"average_price":6.58,"oi":225050.0,"net_change":0.5,"total_buy_quantity":771050.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1758103178787","oi_day_high":238000.0,"oi_day_low":222250.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":150.25,"high":150.25,"low":150.25,"close":150.25},"depth":{"buy":[{"quantity":900,"price":136.25,"orders":1},{"quantity":450,"price":136.2,"orders":2},{"quantity":225,"price":136.15,"orders":1},{"quantity":675,"price":133.55,"orders":1},{"quantity":900,"price":133.15,"orders":1}],"sell":[{"quantity":450,"price":151.8,"orders":1},{"quantity":225,"price":151.85,"orders":1},{"quantity":900,"price":152.95,"orders":1},{"quantity":2250,"price":155.25,"orders":1},{"quantity":675,"price":156.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":150.25,"volume":0,"average_price":0.0,"oi":4500.0,"net_change":0.0,"total_buy_quantity":18225.0,"total_sell_quantity":13500.0,"lower_circuit_limit":39.0,"upper_circuit_limit":261.5,"last_trade_time":"1758016025000","oi_day_high":4500.0,"oi_day_low":4500.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":12.3,"high":14.85,"low":10.0,"close":10.2},"depth":{"buy":[{"quantity":300,"price":10.25,"orders":1},{"quantity":3900,"price":10.2,"orders":2},{"quantity":1200,"price":10.15,"orders":3},{"quantity":900,"price":10.1,"orders":3},{"quantity":300,"price":10.05,"orders":1}],"sell":[{"quantity":300,"price":10.65,"orders":1},{"quantity":600,"price":10.7,"orders":2},{"quantity":600,"price":10.75,"orders":2},{"quantity":300,"price":10.8,"orders":1},{"quantity":900,"price":10.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":10.2,"volume":350700,"average_price":11.79,"oi":861600.0,"net_change":-2.35,"total_buy_quantity":353400.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1758103186349","oi_day_high":877200.0,"oi_day_low":839700.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":2.1,"high":2.45,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":275,"price":2.25,"orders":1},{"quantity":275,"price":2.2,"orders":1},{"quantity":550,"price":2.15,"orders":2},{"quantity":550,"price":2.1,"orders":2},{"quantity":825,"price":2.05,"orders":3}],"sell":[{"quantity":275,"price":2.35,"orders":1},{"quantity":550,"price":2.4,"orders":2},{"quantity":275,"price":2.45,"orders":1},{"quantity":1650,"price":2.5,"orders":3},{"quantity":275,"price":2.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":2.35,"volume":46750,"average_price":2.22,"oi":139425.0,"net_change":0.35,"total_buy_quantity":110000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758102960024","oi_day_high":145750.0,"oi_day_low":139425.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":22.5,"high":22.5,"low":14.9,"close":17.55},"depth":{"buy":[{"quantity":200,"price":17.15,"orders":2},{"quantity":1700,"price":17.1,"orders":3},{"quantity":1600,"price":17.0,"orders":3},{"quantity":50,"price":16.95,"orders":1},{"quantity":50,"price":16.9,"orders":1}],"sell":[{"quantity":250,"price":17.4,"orders":1},{"quantity":100,"price":17.5,"orders":2},{"quantity":100,"price":17.55,"orders":2},{"quantity":200,"price":17.6,"orders":4},{"quantity":150,"price":17.7,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":17.55,"volume":142150,"average_price":16.96,"oi":237350.0,"net_change":-3.9,"total_buy_quantity":83050.0,"total_sell_quantity":10100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.85,"last_trade_time":"1758103196672","oi_day_high":242000.0,"oi_day_low":229150.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1154.0,"high":1301.0,"low":1154.0,"close":1301.0},"depth":{"buy":[{"quantity":25,"price":934.0,"orders":1},{"quantity":75,"price":901.75,"orders":1},{"quantity":100,"price":901.5,"orders":1},{"quantity":125,"price":874.15,"orders":1},{"quantity":250,"price":829.4,"orders":1}],"sell":[{"quantity":50,"price":1202.7,"orders":2},{"quantity":25,"price":1202.75,"orders":1},{"quantity":100,"price":1212.85,"orders":1},{"quantity":250,"price":1241.9,"orders":1},{"quantity":75,"price":1351.5,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1301.0,"volume":50,"average_price":1227.5,"oi":225.0,"net_change":147.0,"total_buy_quantity":875.0,"total_sell_quantity":550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2332.15,"last_trade_time":"1758093043826","oi_day_high":225.0,"oi_day_low":225.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":230.0,"high":272.0,"low":230.0,"close":254.85},"depth":{"buy":[{"quantity":150,"price":249.95,"orders":1},{"quantity":150,"price":249.55,"orders":1},{"quantity":150,"price":249.45,"orders":1},{"quantity":150,"price":249.35,"orders":1},{"quantity":150,"price":247.4,"orders":1}],"sell":[{"quantity":150,"price":259.4,"orders":1},{"quantity":150,"price":259.45,"orders":1},{"quantity":150,"price":260.4,"orders":1},{"quantity":150,"price":260.5,"orders":1},{"quantity":150,"price":263.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":254.85,"volume":11250,"average_price":252.88,"oi":31950.0,"net_change":20.25,"total_buy_quantity":14100.0,"total_sell_quantity":11100.0,"lower_circuit_limit":7.05,"upper_circuit_limit":462.15,"last_trade_time":"1758095036847","oi_day_high":31950.0,"oi_day_low":31800.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":13.25,"high":14.2,"low":12.0,"close":12.6},"depth":{"buy":[{"quantity":3150,"price":12.3,"orders":1},{"quantity":3150,"price":12.25,"orders":1},{"quantity":3150,"price":12.2,"orders":1},{"quantity":6300,"price":12.1,"orders":1},{"quantity":6300,"price":12.05,"orders":1}],"sell":[{"quantity":3150,"price":12.5,"orders":1},{"quantity":6300,"price":12.55,"orders":2},{"quantity":3150,"price":12.6,"orders":1},{"quantity":9450,"price":12.7,"orders":2},{"quantity":9450,"price":12.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":12.6,"volume":154350,"average_price":13.02,"oi":1411200.0,"net_change":-0.65,"total_buy_quantity":403200.0,"total_sell_quantity":456750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1758101959969","oi_day_high":1411200.0,"oi_day_low":1386000.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":6.3,"high":8.5,"low":4.05,"close":7.2},"depth":{"buy":[{"quantity":1100,"price":7.15,"orders":1},{"quantity":5500,"price":7.1,"orders":5},{"quantity":5500,"price":7.05,"orders":5},{"quantity":6600,"price":7.0,"orders":5},{"quantity":5500,"price":6.95,"orders":4}],"sell":[{"quantity":2200,"price":7.25,"orders":2},{"quantity":5500,"price":7.3,"orders":5},{"quantity":13200,"price":7.35,"orders":6},{"quantity":11000,"price":7.4,"orders":4},{"quantity":2200,"price":7.45,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":7.2,"volume":6591200,"average_price":5.92,"oi":3509000.0,"net_change":0.6,"total_buy_quantity":546700.0,"total_sell_quantity":276100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1758103197637","oi_day_high":3628900.0,"oi_day_low":3351700.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":2.15,"high":2.4,"low":1.45,"close":2.0},"depth":{"buy":[{"quantity":1250,"price":1.85,"orders":2},{"quantity":625,"price":1.8,"orders":1},{"quantity":625,"price":1.55,"orders":1},{"quantity":16875,"price":1.4,"orders":1},{"quantity":5625,"price":1.0,"orders":3}],"sell":[{"quantity":625,"price":2.0,"orders":1},{"quantity":1250,"price":2.05,"orders":2},{"quantity":1250,"price":2.1,"orders":2},{"quantity":1875,"price":2.15,"orders":3},{"quantity":1875,"price":2.2,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":2.0,"volume":58750,"average_price":2.0,"oi":160000.0,"net_change":-0.25,"total_buy_quantity":198750.0,"total_sell_quantity":68750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1758102726168","oi_day_high":160000.0,"oi_day_low":153125.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":23.0,"high":27.1,"low":20.75,"close":22.1},"depth":{"buy":[{"quantity":450,"price":20.9,"orders":1},{"quantity":450,"price":20.8,"orders":1},{"quantity":450,"price":20.05,"orders":1},{"quantity":450,"price":20.0,"orders":1},{"quantity":12150,"price":18.55,"orders":1}],"sell":[{"quantity":2250,"price":22.25,"orders":1},{"quantity":450,"price":22.75,"orders":1},{"quantity":900,"price":22.8,"orders":1},{"quantity":450,"price":23.1,"orders":1},{"quantity":450,"price":23.4,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":22.1,"volume":283050,"average_price":24.03,"oi":261000.0,"net_change":-3.8,"total_buy_quantity":78750.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1758103124043","oi_day_high":283050.0,"oi_day_low":252000.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":10.5,"high":12.1,"low":9.35,"close":11.6},"depth":{"buy":[{"quantity":3600,"price":11.5,"orders":2},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.3,"orders":1}],"sell":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":12.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":11.6,"volume":25200,"average_price":10.71,"oi":248400.0,"net_change":-0.4,"total_buy_quantity":208800.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1758102839684","oi_day_high":253800.0,"oi_day_low":248400.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":25.4,"high":30.0,"low":23.4,"close":27.3},"depth":{"buy":[{"quantity":400,"price":27.15,"orders":1},{"quantity":2000,"price":27.1,"orders":5},{"quantity":400,"price":27.05,"orders":1},{"quantity":1600,"price":27.0,"orders":4},{"quantity":1600,"price":26.9,"orders":3}],"sell":[{"quantity":400,"price":27.35,"orders":1},{"quantity":4800,"price":27.4,"orders":8},{"quantity":800,"price":27.45,"orders":2},{"quantity":5600,"price":27.5,"orders":11},{"quantity":400,"price":27.55,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":27.3,"volume":6838800,"average_price":27.15,"oi":3276400.0,"net_change":3.3,"total_buy_quantity":598800.0,"total_sell_quantity":878800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1758103199289","oi_day_high":3600800.0,"oi_day_low":3276400.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":49.5,"high":52.7,"low":45.7,"close":48.0},"depth":{"buy":[{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.4,"orders":1},{"quantity":625,"price":47.15,"orders":1},{"quantity":625,"price":47.05,"orders":1},{"quantity":1250,"price":46.2,"orders":1}],"sell":[{"quantity":625,"price":48.3,"orders":1},{"quantity":625,"price":48.35,"orders":1},{"quantity":625,"price":48.4,"orders":1},{"quantity":625,"price":48.5,"orders":1},{"quantity":1250,"price":49.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":48.0,"volume":76250,"average_price":50.1,"oi":279375.0,"net_change":0.5,"total_buy_quantity":63125.0,"total_sell_quantity":46875.0,"lower_circuit_limit":5.6,"upper_circuit_limit":89.4,"last_trade_time":"1758103063414","oi_day_high":279375.0,"oi_day_low":267500.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":76950,"price":0.3,"orders":8},{"quantity":638400,"price":0.25,"orders":18},{"quantity":758100,"price":0.2,"orders":22},{"quantity":513000,"price":0.15,"orders":15},{"quantity":370500,"price":0.1,"orders":14}],"sell":[{"quantity":267900,"price":0.35,"orders":22},{"quantity":76950,"price":0.4,"orders":4},{"quantity":5700,"price":0.45,"orders":1},{"quantity":2850,"price":0.5,"orders":1},{"quantity":5700,"price":0.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.3,"volume":1336650,"average_price":0.32,"oi":2194500.0,"net_change":-0.1,"total_buy_quantity":2707500.0,"total_sell_quantity":684000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1758103196052","oi_day_high":2402550.0,"oi_day_low":2177400.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":7600,"price":0.25,"orders":4},{"quantity":38000,"price":0.2,"orders":10},{"quantity":72200,"price":0.15,"orders":11},{"quantity":222300,"price":0.1,"orders":9},{"quantity":180500,"price":0.05,"orders":6}],"sell":[{"quantity":1900,"price":0.3,"orders":1},{"quantity":11400,"price":0.35,"orders":4},{"quantity":9500,"price":0.4,"orders":3},{"quantity":15200,"price":0.45,"orders":5},{"quantity":13300,"price":0.5,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.3,"volume":89300,"average_price":0.28,"oi":1136200.0,"net_change":0.05,"total_buy_quantity":520600.0,"total_sell_quantity":286900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758103104904","oi_day_high":1136200.0,"oi_day_low":1119100.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":80.0,"high":101.8,"low":70.5,"close":94.0},"depth":{"buy":[{"quantity":175,"price":93.4,"orders":1},{"quantity":350,"price":93.35,"orders":2},{"quantity":175,"price":93.3,"orders":1},{"quantity":700,"price":93.25,"orders":2},{"quantity":350,"price":93.05,"orders":2}],"sell":[{"quantity":350,"price":94.95,"orders":2},{"quantity":30100,"price":95.0,"orders":13},{"quantity":175,"price":95.6,"orders":1},{"quantity":175,"price":95.8,"orders":1},{"quantity":175,"price":96.25,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":94.0,"volume":1176875,"average_price":90.83,"oi":762125.0,"net_change":18.6,"total_buy_quantity":34125.0,"total_sell_quantity":77525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.15,"last_trade_time":"1758103199883","oi_day_high":956725.0,"oi_day_low":762125.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":0.25,"high":0.4,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":48300,"price":0.3,"orders":7},{"quantity":65550,"price":0.25,"orders":11},{"quantity":465750,"price":0.2,"orders":6},{"quantity":514050,"price":0.15,"orders":8},{"quantity":327750,"price":0.1,"orders":11}],"sell":[{"quantity":10350,"price":0.4,"orders":2},{"quantity":58650,"price":0.45,"orders":4},{"quantity":10350,"price":0.55,"orders":1},{"quantity":10350,"price":0.6,"orders":1},{"quantity":10350,"price":0.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.4,"volume":603750,"average_price":0.3,"oi":1100550.0,"net_change":0.05,"total_buy_quantity":1473150.0,"total_sell_quantity":603750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758103189246","oi_day_high":1141950.0,"oi_day_low":1035000.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":6.4,"high":12.25,"low":6.1,"close":10.15},"depth":{"buy":[{"quantity":125,"price":9.85,"orders":1},{"quantity":625,"price":9.8,"orders":2},{"quantity":125,"price":9.75,"orders":1},{"quantity":375,"price":9.45,"orders":1},{"quantity":125,"price":9.2,"orders":1}],"sell":[{"quantity":625,"price":10.15,"orders":1},{"quantity":250,"price":10.2,"orders":2},{"quantity":125,"price":10.5,"orders":1},{"quantity":125,"price":10.85,"orders":1},{"quantity":625,"price":10.9,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":10.15,"volume":83500,"average_price":9.99,"oi":87875.0,"net_change":4.7,"total_buy_quantity":84125.0,"total_sell_quantity":20875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1758103155923","oi_day_high":87875.0,"oi_day_low":67875.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":296.75,"high":384.85,"low":263.75,"close":306.0},"depth":{"buy":[{"quantity":50,"price":305.3,"orders":1},{"quantity":100,"price":305.25,"orders":1},{"quantity":150,"price":305.2,"orders":2},{"quantity":50,"price":305.1,"orders":1},{"quantity":50,"price":304.9,"orders":1}],"sell":[{"quantity":50,"price":312.5,"orders":1},{"quantity":50,"price":312.65,"orders":1},{"quantity":50,"price":313.05,"orders":1},{"quantity":50,"price":313.15,"orders":1},{"quantity":50,"price":315.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":306.0,"volume":159850,"average_price":328.79,"oi":36000.0,"net_change":59.25,"total_buy_quantity":6900.0,"total_sell_quantity":5600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":539.8,"last_trade_time":"1758103183686","oi_day_high":64050.0,"oi_day_low":36000.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":94.0,"high":98.25,"low":88.45,"close":92.4},"depth":{"buy":[{"quantity":650,"price":92.55,"orders":1},{"quantity":650,"price":92.5,"orders":1},{"quantity":650,"price":91.7,"orders":1},{"quantity":650,"price":90.65,"orders":1},{"quantity":1300,"price":90.6,"orders":1}],"sell":[{"quantity":3250,"price":95.05,"orders":5},{"quantity":650,"price":95.1,"orders":1},{"quantity":1950,"price":95.15,"orders":1},{"quantity":1950,"price":95.5,"orders":1},{"quantity":1950,"price":95.75,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":92.4,"volume":8450,"average_price":91.96,"oi":60450.0,"net_change":22.95,"total_buy_quantity":66950.0,"total_sell_quantity":61100.0,"lower_circuit_limit":24.2,"upper_circuit_limit":170.15,"last_trade_time":"1758102457207","oi_day_high":63050.0,"oi_day_low":60450.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":64.0,"high":64.0,"low":64.0,"close":64.0},"depth":{"buy":[{"quantity":1550,"price":54.95,"orders":2},{"quantity":775,"price":54.9,"orders":1},{"quantity":2325,"price":54.85,"orders":1},{"quantity":2325,"price":54.0,"orders":1},{"quantity":3875,"price":53.0,"orders":1}],"sell":[{"quantity":1550,"price":62.1,"orders":1},{"quantity":775,"price":62.15,"orders":1},{"quantity":7750,"price":62.55,"orders":1},{"quantity":3100,"price":62.75,"orders":1},{"quantity":2325,"price":67.35,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":64.0,"volume":0,"average_price":0.0,"oi":37200.0,"net_change":0.0,"total_buy_quantity":57350.0,"total_sell_quantity":53475.0,"lower_circuit_limit":18.85,"upper_circuit_limit":109.15,"last_trade_time":"1758016017000","oi_day_high":37200.0,"oi_day_low":37200.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":261.7,"high":435.05,"low":261.7,"close":317.9},"depth":{"buy":[{"quantity":100,"price":316.55,"orders":1},{"quantity":100,"price":316.5,"orders":1},{"quantity":100,"price":316.45,"orders":1},{"quantity":100,"price":313.15,"orders":1},{"quantity":100,"price":313.1,"orders":1}],"sell":[{"quantity":100,"price":321.5,"orders":1},{"quantity":100,"price":321.55,"orders":1},{"quantity":100,"price":321.9,"orders":1},{"quantity":100,"price":322.0,"orders":1},{"quantity":100,"price":322.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":317.9,"volume":25400,"average_price":370.89,"oi":42400.0,"net_change":76.25,"total_buy_quantity":13600.0,"total_sell_quantity":6400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":491.9,"last_trade_time":"1758103039440","oi_day_high":47500.0,"oi_day_low":41700.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":2.05,"high":2.35,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":49500,"price":1.7,"orders":10},{"quantity":22500,"price":1.65,"orders":8},{"quantity":29250,"price":1.6,"orders":9},{"quantity":51750,"price":1.55,"orders":7},{"quantity":81000,"price":1.5,"orders":13}],"sell":[{"quantity":40500,"price":1.8,"orders":16},{"quantity":31500,"price":1.85,"orders":9},{"quantity":38250,"price":1.9,"orders":11},{"quantity":29250,"price":1.95,"orders":7},{"quantity":24750,"price":2.0,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":1.7,"volume":7294500,"average_price":1.86,"oi":2792250.0,"net_change":-0.75,"total_buy_quantity":812250.0,"total_sell_quantity":634500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1758103187146","oi_day_high":3386250.0,"oi_day_low":2614500.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":107.25,"high":113.0,"low":98.45,"close":100.85},"depth":{"buy":[{"quantity":250,"price":95.25,"orders":1},{"quantity":250,"price":95.2,"orders":1},{"quantity":250,"price":95.1,"orders":1},{"quantity":250,"price":95.0,"orders":1},{"quantity":250,"price":94.45,"orders":1}],"sell":[{"quantity":500,"price":109.9,"orders":1},{"quantity":250,"price":109.95,"orders":1},{"quantity":250,"price":110.05,"orders":1},{"quantity":250,"price":110.1,"orders":1},{"quantity":250,"price":110.15,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":100.85,"volume":61500,"average_price":104.13,"oi":34750.0,"net_change":11.45,"total_buy_quantity":24500.0,"total_sell_quantity":15500.0,"lower_circuit_limit":7.95,"upper_circuit_limit":170.85,"last_trade_time":"1758103190507","oi_day_high":54500.0,"oi_day_low":34750.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":1.95,"high":3.8,"low":1.7,"close":2.6},"depth":{"buy":[{"quantity":6150,"price":2.6,"orders":5},{"quantity":14350,"price":2.55,"orders":12},{"quantity":16400,"price":2.5,"orders":11},{"quantity":7175,"price":2.45,"orders":4},{"quantity":16400,"price":2.4,"orders":8}],"sell":[{"quantity":5125,"price":2.7,"orders":5},{"quantity":10250,"price":2.75,"orders":7},{"quantity":7175,"price":2.8,"orders":4},{"quantity":7175,"price":2.85,"orders":4},{"quantity":6150,"price":2.9,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":2.6,"volume":4284500,"average_price":2.84,"oi":2434375.0,"net_change":0.75,"total_buy_quantity":512500.0,"total_sell_quantity":768750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1758103173004","oi_day_high":2861800.0,"oi_day_low":2387225.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":55.2,"high":67.0,"low":47.8,"close":64.0},"depth":{"buy":[{"quantity":250,"price":60.15,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":51.1,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":50.4,"orders":1}],"sell":[{"quantity":500,"price":66.0,"orders":1},{"quantity":500,"price":67.0,"orders":2},{"quantity":250,"price":68.0,"orders":1},{"quantity":7500,"price":70.0,"orders":2},{"quantity":250,"price":70.65,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":64.0,"volume":25000,"average_price":54.89,"oi":202250.0,"net_change":10.95,"total_buy_quantity":14000.0,"total_sell_quantity":34750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.35,"last_trade_time":"1758103010715","oi_day_high":226750.0,"oi_day_low":202250.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":21.95,"high":26.0,"low":15.9,"close":17.45},"depth":{"buy":[{"quantity":300,"price":17.45,"orders":2},{"quantity":150,"price":17.3,"orders":1},{"quantity":150,"price":17.25,"orders":1},{"quantity":150,"price":17.2,"orders":1},{"quantity":150,"price":17.15,"orders":1}],"sell":[{"quantity":150,"price":18.0,"orders":1},{"quantity":150,"price":18.05,"orders":1},{"quantity":300,"price":18.1,"orders":2},{"quantity":300,"price":18.15,"orders":2},{"quantity":300,"price":18.2,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":17.45,"volume":153300,"average_price":19.82,"oi":171900.0,"net_change":-5.7,"total_buy_quantity":124200.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1758103169361","oi_day_high":173850.0,"oi_day_low":146400.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":6450,"price":0.55,"orders":1},{"quantity":32250,"price":0.5,"orders":2},{"quantity":6450,"price":0.45,"orders":1},{"quantity":83850,"price":0.4,"orders":5},{"quantity":25800,"price":0.35,"orders":3}],"sell":[{"quantity":6450,"price":0.6,"orders":1},{"quantity":19350,"price":0.65,"orders":1},{"quantity":12900,"price":0.7,"orders":1},{"quantity":19350,"price":0.8,"orders":1},{"quantity":19350,"price":0.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":0.55,"volume":516000,"average_price":0.54,"oi":3863550.0,"net_change":-0.05,"total_buy_quantity":677250.0,"total_sell_quantity":664350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758103146814","oi_day_high":4063500.0,"oi_day_low":3863550.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":4.5,"high":7.4,"low":4.15,"close":6.75},"depth":{"buy":[{"quantity":5000,"price":6.6,"orders":2},{"quantity":2500,"price":6.55,"orders":1},{"quantity":10000,"price":6.5,"orders":4},{"quantity":2500,"price":6.45,"orders":1},{"quantity":2500,"price":6.4,"orders":1}],"sell":[{"quantity":2500,"price":6.75,"orders":1},{"quantity":5000,"price":6.8,"orders":2},{"quantity":5000,"price":6.85,"orders":2},{"quantity":5000,"price":6.9,"orders":2},{"quantity":2500,"price":6.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":6.75,"volume":780000,"average_price":6.2,"oi":507500.0,"net_change":2.2,"total_buy_quantity":355000.0,"total_sell_quantity":392500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1758103071889","oi_day_high":527500.0,"oi_day_low":485000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":81800,"price":0.1,"orders":4},{"quantity":320656,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6544,"price":0.2,"orders":2},{"quantity":13088,"price":0.25,"orders":4},{"quantity":9816,"price":0.3,"orders":3},{"quantity":6544,"price":0.35,"orders":1},{"quantity":6544,"price":0.4,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.2,"volume":107976,"average_price":0.17,"oi":562784.0,"net_change":0.05,"total_buy_quantity":402456.0,"total_sell_quantity":304296.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758103081324","oi_day_high":592232.0,"oi_day_low":559512.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":14.7,"high":17.0,"low":11.55,"close":16.55},"depth":{"buy":[{"quantity":200,"price":16.0,"orders":1},{"quantity":200,"price":15.7,"orders":1},{"quantity":200,"price":15.25,"orders":1},{"quantity":200,"price":15.05,"orders":1},{"quantity":200,"price":15.0,"orders":1}],"sell":[{"quantity":200,"price":16.8,"orders":1},{"quantity":200,"price":17.05,"orders":1},{"quantity":200,"price":17.1,"orders":1},{"quantity":200,"price":17.15,"orders":1},{"quantity":200,"price":17.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":16.55,"volume":45200,"average_price":13.14,"oi":94600.0,"net_change":-0.15,"total_buy_quantity":122200.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1758103140042","oi_day_high":95000.0,"oi_day_low":77000.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":46.5,"high":48.85,"low":40.95,"close":40.95},"depth":{"buy":[{"quantity":1700,"price":41.05,"orders":1},{"quantity":1700,"price":40.4,"orders":1},{"quantity":1700,"price":40.35,"orders":1},{"quantity":8500,"price":37.95,"orders":1},{"quantity":5100,"price":37.8,"orders":1}],"sell":[{"quantity":3400,"price":44.55,"orders":1},{"quantity":3400,"price":44.6,"orders":2},{"quantity":6800,"price":44.7,"orders":1},{"quantity":8500,"price":44.8,"orders":1},{"quantity":17000,"price":45.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":40.95,"volume":13600,"average_price":44.92,"oi":102000.0,"net_change":-5.55,"total_buy_quantity":129200.0,"total_sell_quantity":124100.0,"lower_circuit_limit":5.6,"upper_circuit_limit":87.4,"last_trade_time":"1758099639097","oi_day_high":108800.0,"oi_day_low":102000.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":106.7,"high":106.7,"low":106.7,"close":106.7},"depth":{"buy":[{"quantity":500,"price":80.0,"orders":1},{"quantity":2000,"price":79.95,"orders":1},{"quantity":1500,"price":79.25,"orders":1},{"quantity":2500,"price":78.8,"orders":1},{"quantity":5000,"price":77.35,"orders":1}],"sell":[{"quantity":500,"price":88.5,"orders":1},{"quantity":1000,"price":88.55,"orders":1},{"quantity":2000,"price":92.0,"orders":1},{"quantity":2500,"price":93.4,"orders":1},{"quantity":5000,"price":94.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":106.7,"volume":0,"average_price":0.0,"oi":20500.0,"net_change":0.0,"total_buy_quantity":31500.0,"total_sell_quantity":40000.0,"lower_circuit_limit":41.95,"upper_circuit_limit":171.45,"last_trade_time":"1758015632000","oi_day_high":21500.0,"oi_day_low":20500.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":2072775,"price":0.85,"orders":15},{"quantity":14866800,"price":0.8,"orders":34},{"quantity":18440550,"price":0.75,"orders":26},{"quantity":13723200,"price":0.7,"orders":17},{"quantity":11650425,"price":0.65,"orders":13}],"sell":[{"quantity":6575700,"price":0.9,"orders":20},{"quantity":6361275,"price":0.95,"orders":20},{"quantity":8719950,"price":1.0,"orders":14},{"quantity":4717350,"price":1.05,"orders":12},{"quantity":3788175,"price":1.1,"orders":11}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.85,"volume":279181350,"average_price":0.9,"oi":2.8232625E8,"net_change":-0.2,"total_buy_quantity":1.27439925E8,"total_sell_quantity":5.1104625E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758103140531","oi_day_high":2.83970175E8,"oi_day_low":2.6517225E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":3.25,"high":4.6,"low":3.25,"close":4.25},"depth":{"buy":[{"quantity":850,"price":3.65,"orders":2},{"quantity":1275,"price":3.6,"orders":3},{"quantity":850,"price":3.55,"orders":2},{"quantity":850,"price":3.5,"orders":2},{"quantity":850,"price":3.45,"orders":2}],"sell":[{"quantity":425,"price":3.95,"orders":1},{"quantity":850,"price":4.0,"orders":2},{"quantity":850,"price":4.05,"orders":2},{"quantity":425,"price":4.1,"orders":1},{"quantity":850,"price":4.15,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":4.25,"volume":64175,"average_price":3.95,"oi":74375.0,"net_change":0.85,"total_buy_quantity":199750.0,"total_sell_quantity":90100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1758102901681","oi_day_high":79900.0,"oi_day_low":74375.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":22.0,"high":22.75,"low":20.45,"close":21.35},"depth":{"buy":[{"quantity":1700,"price":21.3,"orders":1},{"quantity":1700,"price":21.25,"orders":1},{"quantity":1700,"price":21.15,"orders":1},{"quantity":1700,"price":21.05,"orders":1},{"quantity":3400,"price":20.7,"orders":2}],"sell":[{"quantity":3400,"price":21.75,"orders":2},{"quantity":1700,"price":21.8,"orders":1},{"quantity":3400,"price":21.85,"orders":2},{"quantity":1700,"price":22.0,"orders":1},{"quantity":1700,"price":22.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":21.35,"volume":27200,"average_price":21.23,"oi":686800.0,"net_change":-3.6,"total_buy_quantity":168300.0,"total_sell_quantity":190400.0,"lower_circuit_limit":4.95,"upper_circuit_limit":44.95,"last_trade_time":"1758103183543","oi_day_high":688500.0,"oi_day_low":686800.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":9.4,"high":12.5,"low":8.55,"close":10.0},"depth":{"buy":[{"quantity":100,"price":9.0,"orders":1},{"quantity":100,"price":8.95,"orders":1},{"quantity":200,"price":8.9,"orders":2},{"quantity":100,"price":8.5,"orders":1},{"quantity":100,"price":8.1,"orders":1}],"sell":[{"quantity":100,"price":11.95,"orders":1},{"quantity":200,"price":12.0,"orders":2},{"quantity":100,"price":13.6,"orders":1},{"quantity":1800,"price":13.65,"orders":1},{"quantity":100,"price":14.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":10.0,"volume":65600,"average_price":10.47,"oi":12800.0,"net_change":0.6,"total_buy_quantity":45800.0,"total_sell_quantity":13400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.95,"last_trade_time":"1758102777960","oi_day_high":13000.0,"oi_day_low":9500.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":3.05,"high":3.3,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":18800,"price":2.95,"orders":7},{"quantity":16450,"price":2.9,"orders":4},{"quantity":18800,"price":2.85,"orders":5},{"quantity":14100,"price":2.8,"orders":5},{"quantity":25850,"price":2.75,"orders":6}],"sell":[{"quantity":2350,"price":3.0,"orders":1},{"quantity":18800,"price":3.05,"orders":8},{"quantity":37600,"price":3.1,"orders":10},{"quantity":32900,"price":3.15,"orders":10},{"quantity":35250,"price":3.2,"orders":6}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":3.0,"volume":4300500,"average_price":2.81,"oi":4956150.0,"net_change":-0.25,"total_buy_quantity":791950.0,"total_sell_quantity":754350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1758103181143","oi_day_high":5024300.0,"oi_day_low":4700000.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":20.95,"high":22.65,"low":14.15,"close":20.0},"depth":{"buy":[{"quantity":375,"price":19.45,"orders":1},{"quantity":375,"price":19.4,"orders":1},{"quantity":375,"price":19.35,"orders":1},{"quantity":375,"price":19.25,"orders":1},{"quantity":375,"price":18.95,"orders":1}],"sell":[{"quantity":750,"price":19.8,"orders":2},{"quantity":375,"price":20.0,"orders":1},{"quantity":375,"price":20.15,"orders":1},{"quantity":375,"price":20.4,"orders":1},{"quantity":750,"price":20.6,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":20.0,"volume":266625,"average_price":17.86,"oi":135375.0,"net_change":-3.0,"total_buy_quantity":238500.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.65,"last_trade_time":"1758103140005","oi_day_high":146625.0,"oi_day_low":103500.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1094450,"price":0.2,"orders":19},{"quantity":1697325,"price":0.15,"orders":17},{"quantity":1224300,"price":0.1,"orders":13},{"quantity":510125,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":74200,"price":0.25,"orders":3},{"quantity":306075,"price":0.3,"orders":17},{"quantity":361725,"price":0.35,"orders":6},{"quantity":306075,"price":0.4,"orders":4},{"quantity":222600,"price":0.45,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.25,"volume":955325,"average_price":0.24,"oi":5694850.0,"net_change":-0.05,"total_buy_quantity":4526200.0,"total_sell_quantity":2578450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758103184620","oi_day_high":5722675.0,"oi_day_low":5611375.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":6.8,"high":7.1,"low":4.7,"close":7.1},"depth":{"buy":[{"quantity":1000,"price":6.95,"orders":1},{"quantity":3000,"price":6.9,"orders":3},{"quantity":7000,"price":6.85,"orders":6},{"quantity":4000,"price":6.8,"orders":4},{"quantity":1000,"price":6.7,"orders":1}],"sell":[{"quantity":3000,"price":7.1,"orders":3},{"quantity":3000,"price":7.15,"orders":3},{"quantity":6000,"price":7.2,"orders":5},{"quantity":1000,"price":7.25,"orders":1},{"quantity":1000,"price":7.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":7.1,"volume":1531000,"average_price":5.63,"oi":590000.0,"net_change":0.25,"total_buy_quantity":270000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1758103197981","oi_day_high":678000.0,"oi_day_low":556000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":1.3,"high":1.8,"low":1.25,"close":1.65},"depth":{"buy":[{"quantity":1875,"price":1.4,"orders":3},{"quantity":1250,"price":1.35,"orders":2},{"quantity":1250,"price":1.3,"orders":2},{"quantity":625,"price":1.25,"orders":1},{"quantity":1875,"price":1.2,"orders":3}],"sell":[{"quantity":2500,"price":1.6,"orders":2},{"quantity":2500,"price":1.65,"orders":2},{"quantity":3125,"price":1.7,"orders":3},{"quantity":1250,"price":1.75,"orders":2},{"quantity":1250,"price":1.8,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":1.65,"volume":25000,"average_price":1.44,"oi":137500.0,"net_change":0.5,"total_buy_quantity":353125.0,"total_sell_quantity":100625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758101687995","oi_day_high":140625.0,"oi_day_low":137500.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":31.05,"high":33.0,"low":28.5,"close":29.45},"depth":{"buy":[{"quantity":700,"price":29.55,"orders":1},{"quantity":4900,"price":29.5,"orders":3},{"quantity":1400,"price":29.45,"orders":2},{"quantity":2100,"price":29.4,"orders":3},{"quantity":700,"price":29.35,"orders":1}],"sell":[{"quantity":700,"price":29.8,"orders":1},{"quantity":2100,"price":29.85,"orders":3},{"quantity":9100,"price":29.9,"orders":3},{"quantity":8400,"price":29.95,"orders":4},{"quantity":2800,"price":30.0,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":29.45,"volume":1439900,"average_price":30.39,"oi":1750700.0,"net_change":-0.85,"total_buy_quantity":116900.0,"total_sell_quantity":222600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1758103188211","oi_day_high":1774500.0,"oi_day_low":1746500.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":3.5,"high":4.4,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":1750,"price":3.3,"orders":4},{"quantity":2800,"price":3.25,"orders":4},{"quantity":700,"price":3.2,"orders":2},{"quantity":350,"price":3.15,"orders":1},{"quantity":350,"price":3.1,"orders":1}],"sell":[{"quantity":350,"price":3.45,"orders":1},{"quantity":1400,"price":3.55,"orders":3},{"quantity":350,"price":3.6,"orders":1},{"quantity":1050,"price":3.65,"orders":2},{"quantity":1400,"price":3.7,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":3.35,"volume":32550,"average_price":3.86,"oi":147350.0,"net_change":-0.35,"total_buy_quantity":78400.0,"total_sell_quantity":96950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1758103100843","oi_day_high":148400.0,"oi_day_low":143850.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":26.05,"high":26.05,"low":26.05,"close":26.05},"depth":{"buy":[{"quantity":1800,"price":24.75,"orders":1},{"quantity":12600,"price":24.35,"orders":2},{"quantity":9000,"price":24.1,"orders":1},{"quantity":18000,"price":23.7,"orders":1},{"quantity":21600,"price":23.35,"orders":2}],"sell":[{"quantity":1800,"price":26.95,"orders":1},{"quantity":1800,"price":27.0,"orders":1},{"quantity":18000,"price":27.8,"orders":1},{"quantity":5400,"price":28.0,"orders":1},{"quantity":7200,"price":28.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":26.05,"volume":0,"average_price":0.0,"oi":210600.0,"net_change":0.0,"total_buy_quantity":135000.0,"total_sell_quantity":138600.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.05,"last_trade_time":"1758015452000","oi_day_high":217800.0,"oi_day_low":208800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":29.95,"high":30.0,"low":18.5,"close":23.0},"depth":{"buy":[{"quantity":1050,"price":22.75,"orders":2},{"quantity":1575,"price":22.65,"orders":3},{"quantity":525,"price":22.6,"orders":1},{"quantity":525,"price":22.55,"orders":1},{"quantity":1575,"price":22.5,"orders":3}],"sell":[{"quantity":525,"price":23.0,"orders":1},{"quantity":525,"price":23.2,"orders":1},{"quantity":525,"price":23.25,"orders":1},{"quantity":1575,"price":23.3,"orders":3},{"quantity":1050,"price":23.35,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":23.0,"volume":1282575,"average_price":22.09,"oi":439950.0,"net_change":-4.7,"total_buy_quantity":154350.0,"total_sell_quantity":123375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1758103199109","oi_day_high":539700.0,"oi_day_low":385875.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":13125,"price":0.4,"orders":3},{"quantity":68250,"price":0.35,"orders":5},{"quantity":178500,"price":0.3,"orders":5},{"quantity":217875,"price":0.25,"orders":8},{"quantity":259875,"price":0.2,"orders":11}],"sell":[{"quantity":13125,"price":0.45,"orders":4},{"quantity":52500,"price":0.5,"orders":9},{"quantity":15750,"price":0.55,"orders":5},{"quantity":21000,"price":0.6,"orders":6},{"quantity":13125,"price":0.65,"orders":5}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.45,"volume":561750,"average_price":0.42,"oi":2795625.0,"net_change":-0.05,"total_buy_quantity":1207500.0,"total_sell_quantity":519750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758103197880","oi_day_high":2971500.0,"oi_day_low":2795625.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":2.45,"high":2.7,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":4200,"price":1.4,"orders":4},{"quantity":8400,"price":1.35,"orders":7},{"quantity":7350,"price":1.3,"orders":6},{"quantity":7350,"price":1.25,"orders":5},{"quantity":4200,"price":1.2,"orders":3}],"sell":[{"quantity":4200,"price":1.45,"orders":4},{"quantity":11550,"price":1.5,"orders":7},{"quantity":25200,"price":1.55,"orders":8},{"quantity":8400,"price":1.6,"orders":6},{"quantity":5250,"price":1.65,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":1.45,"volume":1740900,"average_price":1.97,"oi":1552950.0,"net_change":-1.95,"total_buy_quantity":123900.0,"total_sell_quantity":350700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1758103191880","oi_day_high":1758750.0,"oi_day_low":1552950.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":1.55,"high":2.0,"low":1.25,"close":1.7},"depth":{"buy":[{"quantity":875,"price":1.7,"orders":1},{"quantity":1750,"price":1.65,"orders":2},{"quantity":3500,"price":1.6,"orders":4},{"quantity":4375,"price":1.55,"orders":5},{"quantity":1750,"price":1.5,"orders":2}],"sell":[{"quantity":875,"price":1.75,"orders":1},{"quantity":3500,"price":1.8,"orders":4},{"quantity":9625,"price":1.85,"orders":5},{"quantity":6125,"price":1.9,"orders":5},{"quantity":1750,"price":1.95,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":1.7,"volume":397250,"average_price":1.54,"oi":505750.0,"net_change":-0.65,"total_buy_quantity":339500.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758103189012","oi_day_high":578375.0,"oi_day_low":504875.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":32.2,"high":38.9,"low":32.2,"close":32.3},"depth":{"buy":[{"quantity":375,"price":32.4,"orders":1},{"quantity":375,"price":32.35,"orders":1},{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":375,"price":32.1,"orders":1}],"sell":[{"quantity":750,"price":33.25,"orders":2},{"quantity":375,"price":33.5,"orders":1},{"quantity":375,"price":33.6,"orders":1},{"quantity":375,"price":33.65,"orders":1},{"quantity":375,"price":33.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":32.3,"volume":25500,"average_price":35.83,"oi":119625.0,"net_change":0.45,"total_buy_quantity":63375.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1758103140005","oi_day_high":121125.0,"oi_day_low":118500.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":3.2,"high":4.45,"low":2.7,"close":3.3},"depth":{"buy":[{"quantity":350,"price":3.15,"orders":1},{"quantity":700,"price":3.1,"orders":2},{"quantity":350,"price":3.05,"orders":1},{"quantity":700,"price":3.0,"orders":2},{"quantity":350,"price":2.95,"orders":1}],"sell":[{"quantity":350,"price":3.45,"orders":1},{"quantity":350,"price":3.5,"orders":1},{"quantity":350,"price":3.55,"orders":1},{"quantity":700,"price":3.6,"orders":2},{"quantity":700,"price":3.65,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":3.3,"volume":63700,"average_price":3.47,"oi":359800.0,"net_change":0.5,"total_buy_quantity":150850.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758102904849","oi_day_high":362250.0,"oi_day_low":359800.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":20.25,"high":20.25,"low":20.25,"close":20.25},"depth":{"buy":[{"quantity":5500,"price":19.15,"orders":1},{"quantity":5500,"price":19.05,"orders":1},{"quantity":5500,"price":19.0,"orders":1},{"quantity":16500,"price":18.9,"orders":1},{"quantity":16500,"price":18.85,"orders":1}],"sell":[{"quantity":5500,"price":19.4,"orders":1},{"quantity":5500,"price":19.45,"orders":1},{"quantity":5500,"price":19.5,"orders":1},{"quantity":11000,"price":19.75,"orders":1},{"quantity":11000,"price":19.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":20.25,"volume":5500,"average_price":20.25,"oi":726000.0,"net_change":3.05,"total_buy_quantity":385000.0,"total_sell_quantity":390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1758082220609","oi_day_high":726000.0,"oi_day_low":726000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":13.0,"high":13.35,"low":10.0,"close":12.4},"depth":{"buy":[{"quantity":500,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":2},{"quantity":500,"price":12.35,"orders":1},{"quantity":500,"price":12.25,"orders":1},{"quantity":500,"price":12.2,"orders":1}],"sell":[{"quantity":1000,"price":12.75,"orders":2},{"quantity":1000,"price":12.8,"orders":2},{"quantity":500,"price":12.9,"orders":1},{"quantity":500,"price":12.95,"orders":1},{"quantity":2500,"price":13.0,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":12.4,"volume":574500,"average_price":11.9,"oi":691500.0,"net_change":0.15,"total_buy_quantity":199500.0,"total_sell_quantity":176500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1758103199366","oi_day_high":729000.0,"oi_day_low":673000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":30.0,"high":37.4,"low":26.1,"close":34.2},"depth":{"buy":[{"quantity":250,"price":34.2,"orders":1},{"quantity":250,"price":34.15,"orders":1},{"quantity":250,"price":34.1,"orders":1},{"quantity":250,"price":34.05,"orders":1},{"quantity":250,"price":33.65,"orders":1}],"sell":[{"quantity":250,"price":35.6,"orders":1},{"quantity":500,"price":35.65,"orders":1},{"quantity":250,"price":35.7,"orders":1},{"quantity":250,"price":35.75,"orders":1},{"quantity":250,"price":35.8,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":34.2,"volume":20500,"average_price":31.17,"oi":25750.0,"net_change":4.1,"total_buy_quantity":56000.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1758102487012","oi_day_high":29250.0,"oi_day_low":25250.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":4.55,"high":6.3,"low":4.05,"close":4.65},"depth":{"buy":[{"quantity":500,"price":4.4,"orders":1},{"quantity":1000,"price":4.35,"orders":2},{"quantity":1000,"price":4.3,"orders":2},{"quantity":1000,"price":4.25,"orders":2},{"quantity":1500,"price":4.2,"orders":3}],"sell":[{"quantity":1000,"price":4.65,"orders":2},{"quantity":2000,"price":4.7,"orders":4},{"quantity":1500,"price":4.75,"orders":3},{"quantity":2000,"price":4.8,"orders":4},{"quantity":500,"price":4.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":4.65,"volume":56000,"average_price":4.58,"oi":78000.0,"net_change":-0.8,"total_buy_quantity":123000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1758103181460","oi_day_high":82500.0,"oi_day_low":76500.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":2.2,"high":3.9,"low":1.5,"close":3.9},"depth":{"buy":[{"quantity":150,"price":3.85,"orders":1},{"quantity":300,"price":3.8,"orders":2},{"quantity":450,"price":3.75,"orders":3},{"quantity":300,"price":3.7,"orders":2},{"quantity":150,"price":3.65,"orders":1}],"sell":[{"quantity":450,"price":3.9,"orders":3},{"quantity":600,"price":3.95,"orders":4},{"quantity":6600,"price":4.0,"orders":5},{"quantity":300,"price":4.05,"orders":2},{"quantity":600,"price":4.1,"orders":2}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":3.9,"volume":730350,"average_price":3.35,"oi":274950.0,"net_change":1.2,"total_buy_quantity":268050.0,"total_sell_quantity":36300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1758103193612","oi_day_high":534600.0,"oi_day_low":274950.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":14.0,"high":16.75,"low":13.45,"close":15.85},"depth":{"buy":[{"quantity":1975,"price":15.45,"orders":1},{"quantity":1975,"price":15.4,"orders":1},{"quantity":1975,"price":15.35,"orders":1},{"quantity":1975,"price":15.2,"orders":1},{"quantity":13825,"price":15.05,"orders":3}],"sell":[{"quantity":1975,"price":15.75,"orders":1},{"quantity":1975,"price":15.8,"orders":1},{"quantity":1975,"price":15.85,"orders":1},{"quantity":5925,"price":16.0,"orders":2},{"quantity":9875,"price":16.05,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":15.85,"volume":310075,"average_price":15.26,"oi":420675.0,"net_change":4.2,"total_buy_quantity":286375.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1758103140008","oi_day_high":493750.0,"oi_day_low":418700.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":84.95,"high":97.0,"low":80.3,"close":86.2},"depth":{"buy":[{"quantity":1125,"price":86.05,"orders":3},{"quantity":1125,"price":86.0,"orders":1},{"quantity":750,"price":85.95,"orders":2},{"quantity":1500,"price":85.9,"orders":4},{"quantity":750,"price":85.85,"orders":2}],"sell":[{"quantity":750,"price":86.5,"orders":1},{"quantity":375,"price":86.75,"orders":1},{"quantity":750,"price":86.8,"orders":2},{"quantity":375,"price":86.9,"orders":1},{"quantity":375,"price":86.95,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":86.2,"volume":2294625,"average_price":87.33,"oi":1152000.0,"net_change":4.95,"total_buy_quantity":183750.0,"total_sell_quantity":216375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.05,"last_trade_time":"1758103191079","oi_day_high":1252125.0,"oi_day_low":1128375.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":12.0,"high":13.0,"low":11.2,"close":11.35},"depth":{"buy":[{"quantity":5500,"price":11.5,"orders":2},{"quantity":2750,"price":11.25,"orders":1},{"quantity":2750,"price":11.2,"orders":1},{"quantity":2750,"price":10.75,"orders":1},{"quantity":13750,"price":10.6,"orders":2}],"sell":[{"quantity":2750,"price":11.75,"orders":1},{"quantity":2750,"price":11.8,"orders":1},{"quantity":2750,"price":12.0,"orders":1},{"quantity":5500,"price":12.05,"orders":2},{"quantity":13750,"price":12.1,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":11.35,"volume":44000,"average_price":12.25,"oi":398750.0,"net_change":-1.45,"total_buy_quantity":316250.0,"total_sell_quantity":255750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1758102949288","oi_day_high":398750.0,"oi_day_low":398750.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":144.8,"high":167.95,"low":132.05,"close":154.5},"depth":{"buy":[{"quantity":350,"price":154.7,"orders":2},{"quantity":175,"price":154.1,"orders":1},{"quantity":350,"price":154.05,"orders":2},{"quantity":175,"price":154.0,"orders":1},{"quantity":175,"price":153.0,"orders":1}],"sell":[{"quantity":175,"price":155.8,"orders":1},{"quantity":175,"price":155.85,"orders":1},{"quantity":175,"price":155.9,"orders":1},{"quantity":175,"price":155.95,"orders":1},{"quantity":175,"price":156.75,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":154.5,"volume":128625,"average_price":156.32,"oi":124425.0,"net_change":18.55,"total_buy_quantity":21700.0,"total_sell_quantity":29400.0,"lower_circuit_limit":12.55,"upper_circuit_limit":259.35,"last_trade_time":"1758103162499","oi_day_high":125475.0,"oi_day_low":107450.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":13.0,"high":14.75,"low":12.7,"close":12.85},"depth":{"buy":[{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.85,"orders":1},{"quantity":3600,"price":12.8,"orders":2},{"quantity":3600,"price":12.75,"orders":2},{"quantity":7200,"price":12.7,"orders":3}],"sell":[{"quantity":5400,"price":13.1,"orders":3},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.3,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":12.85,"volume":144000,"average_price":13.65,"oi":707400.0,"net_change":0.75,"total_buy_quantity":221400.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1758103149914","oi_day_high":747000.0,"oi_day_low":698400.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":8325,"price":0.4,"orders":3},{"quantity":8325,"price":0.35,"orders":3},{"quantity":5550,"price":0.3,"orders":2},{"quantity":16650,"price":0.25,"orders":2},{"quantity":13875,"price":0.2,"orders":2}],"sell":[{"quantity":24975,"price":0.5,"orders":5},{"quantity":5550,"price":0.55,"orders":2},{"quantity":5550,"price":0.6,"orders":2},{"quantity":8325,"price":0.65,"orders":3},{"quantity":11100,"price":0.7,"orders":4}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":0.5,"volume":61050,"average_price":0.46,"oi":285825.0,"net_change":0.0,"total_buy_quantity":310800.0,"total_sell_quantity":413475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758101827640","oi_day_high":294150.0,"oi_day_low":280275.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":1600,"price":0.75,"orders":2},{"quantity":5600,"price":0.7,"orders":4},{"quantity":2400,"price":0.65,"orders":3},{"quantity":5600,"price":0.6,"orders":7},{"quantity":3200,"price":0.55,"orders":4}],"sell":[{"quantity":4000,"price":0.85,"orders":4},{"quantity":3200,"price":0.9,"orders":4},{"quantity":4000,"price":0.95,"orders":5},{"quantity":6400,"price":1.0,"orders":6},{"quantity":2400,"price":1.05,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":0.8,"volume":206400,"average_price":0.77,"oi":312800.0,"net_change":-0.25,"total_buy_quantity":140000.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758102484799","oi_day_high":368800.0,"oi_day_low":312800.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":10.3,"high":10.35,"low":9.15,"close":10.35},"depth":{"buy":[{"quantity":3125,"price":10.15,"orders":1},{"quantity":6250,"price":10.1,"orders":2},{"quantity":3125,"price":10.05,"orders":1},{"quantity":3125,"price":9.95,"orders":1},{"quantity":3125,"price":9.9,"orders":1}],"sell":[{"quantity":3125,"price":10.35,"orders":1},{"quantity":3125,"price":10.4,"orders":1},{"quantity":3125,"price":10.45,"orders":1},{"quantity":3125,"price":10.6,"orders":1},{"quantity":3125,"price":11.0,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":10.35,"volume":65625,"average_price":9.85,"oi":428125.0,"net_change":-0.5,"total_buy_quantity":325000.0,"total_sell_quantity":331250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1758103121597","oi_day_high":431250.0,"oi_day_low":425000.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":3.1,"high":3.6,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":1400,"price":2.4,"orders":1},{"quantity":2800,"price":2.35,"orders":2},{"quantity":4200,"price":2.3,"orders":3},{"quantity":4200,"price":2.25,"orders":3},{"quantity":9800,"price":2.2,"orders":3}],"sell":[{"quantity":5600,"price":2.55,"orders":4},{"quantity":1400,"price":2.6,"orders":1},{"quantity":2800,"price":2.65,"orders":2},{"quantity":12600,"price":2.7,"orders":3},{"quantity":4200,"price":2.75,"orders":3}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":2.5,"volume":642600,"average_price":2.67,"oi":315000.0,"net_change":-1.05,"total_buy_quantity":267400.0,"total_sell_quantity":305200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1758103062297","oi_day_high":331800.0,"oi_day_low":299600.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":47.45,"high":63.25,"low":47.45,"close":57.0},"depth":{"buy":[{"quantity":1000,"price":56.35,"orders":1},{"quantity":1000,"price":56.3,"orders":1},{"quantity":1000,"price":56.25,"orders":1},{"quantity":1000,"price":56.2,"orders":1},{"quantity":1000,"price":56.15,"orders":1}],"sell":[{"quantity":1000,"price":57.15,"orders":1},{"quantity":1000,"price":57.2,"orders":1},{"quantity":1000,"price":57.4,"orders":1},{"quantity":2000,"price":57.65,"orders":2},{"quantity":2000,"price":57.7,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":57.0,"volume":34000,"average_price":58.04,"oi":116000.0,"net_change":8.65,"total_buy_quantity":102000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":13.25,"upper_circuit_limit":83.45,"last_trade_time":"1758103127417","oi_day_high":120000.0,"oi_day_low":115000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":423.8,"high":431.65,"low":375.2,"close":411.85},"depth":{"buy":[{"quantity":250,"price":397.25,"orders":2},{"quantity":125,"price":397.2,"orders":1},{"quantity":125,"price":397.1,"orders":1},{"quantity":125,"price":397.05,"orders":1},{"quantity":125,"price":397.0,"orders":1}],"sell":[{"quantity":125,"price":406.25,"orders":1},{"quantity":1250,"price":406.3,"orders":1},{"quantity":125,"price":438.0,"orders":1},{"quantity":375,"price":441.35,"orders":1},{"quantity":500,"price":441.85,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":411.85,"volume":3625,"average_price":404.17,"oi":57125.0,"net_change":33.7,"total_buy_quantity":14250.0,"total_sell_quantity":9250.0,"lower_circuit_limit":110.6,"upper_circuit_limit":645.7,"last_trade_time":"1758101838826","oi_day_high":57625.0,"oi_day_low":57125.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":40.35,"high":40.35,"low":31.85,"close":37.5},"depth":{"buy":[{"quantity":700,"price":36.3,"orders":1},{"quantity":700,"price":36.25,"orders":1},{"quantity":700,"price":36.1,"orders":1},{"quantity":700,"price":36.05,"orders":1},{"quantity":700,"price":35.8,"orders":1}],"sell":[{"quantity":2800,"price":37.6,"orders":2},{"quantity":700,"price":37.65,"orders":1},{"quantity":700,"price":37.75,"orders":1},{"quantity":700,"price":37.9,"orders":1},{"quantity":2800,"price":39.45,"orders":1}]},"timestamp":"2025-09-17T15:45:59.722+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":37.5,"volume":91000,"average_price":34.83,"oi":239400.0,"net_change":-1.25,"total_buy_quantity":130200.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1758102775115","oi_day_high":249200.0,"oi_day_low":203700.0}}}