{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":21.05,"high":23.55,"low":14.15,"close":17.55},"depth":{"buy":[{"quantity":525,"price":16.75,"orders":1},{"quantity":525,"price":16.7,"orders":1},{"quantity":525,"price":16.65,"orders":1},{"quantity":525,"price":16.6,"orders":1},{"quantity":1050,"price":16.55,"orders":2}],"sell":[{"quantity":525,"price":17.35,"orders":1},{"quantity":525,"price":17.4,"orders":1},{"quantity":525,"price":17.5,"orders":1},{"quantity":525,"price":17.6,"orders":1},{"quantity":1050,"price":17.75,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":17.55,"volume":1162875,"average_price":19.08,"oi":445200.0,"net_change":-1.85,"total_buy_quantity":216825.0,"total_sell_quantity":143850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1755511178982","oi_day_high":445200.0,"oi_day_low":341250.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":5.05,"high":6.35,"low":3.4,"close":3.85},"depth":{"buy":[{"quantity":4375,"price":3.65,"orders":7},{"quantity":1875,"price":3.6,"orders":3},{"quantity":1250,"price":3.55,"orders":2},{"quantity":625,"price":3.5,"orders":1},{"quantity":625,"price":3.4,"orders":1}],"sell":[{"quantity":1875,"price":3.85,"orders":3},{"quantity":5000,"price":3.9,"orders":6},{"quantity":3750,"price":3.95,"orders":4},{"quantity":3125,"price":4.0,"orders":3},{"quantity":2500,"price":4.05,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":3.85,"volume":1026250,"average_price":4.69,"oi":405000.0,"net_change":-14.6,"total_buy_quantity":295000.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1755511185294","oi_day_high":411250.0,"oi_day_low":218125.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":4.55,"high":7.95,"low":3.15,"close":5.85},"depth":{"buy":[{"quantity":1200,"price":5.85,"orders":1},{"quantity":1200,"price":5.8,"orders":1},{"quantity":1200,"price":5.75,"orders":1},{"quantity":1200,"price":5.7,"orders":1},{"quantity":1200,"price":5.5,"orders":1}],"sell":[{"quantity":1200,"price":6.0,"orders":1},{"quantity":1200,"price":6.05,"orders":1},{"quantity":1200,"price":6.1,"orders":1},{"quantity":1200,"price":6.15,"orders":1},{"quantity":1200,"price":6.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":5.85,"volume":708000,"average_price":5.67,"oi":294000.0,"net_change":-3.95,"total_buy_quantity":512400.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1755511179664","oi_day_high":313200.0,"oi_day_low":244800.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":5.95,"high":8.3,"low":5.5,"close":7.45},"depth":{"buy":[{"quantity":475,"price":7.25,"orders":1},{"quantity":2375,"price":7.2,"orders":5},{"quantity":1900,"price":7.15,"orders":4},{"quantity":1425,"price":7.1,"orders":2},{"quantity":475,"price":6.5,"orders":1}],"sell":[{"quantity":475,"price":7.4,"orders":1},{"quantity":475,"price":7.45,"orders":1},{"quantity":3325,"price":7.5,"orders":5},{"quantity":950,"price":7.55,"orders":2},{"quantity":1900,"price":7.6,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":7.45,"volume":1588400,"average_price":6.75,"oi":892525.0,"net_change":2.05,"total_buy_quantity":789450.0,"total_sell_quantity":142975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1755511191043","oi_day_high":915800.0,"oi_day_low":863075.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":4.5,"high":5.2,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":6750,"price":3.4,"orders":3},{"quantity":9000,"price":3.35,"orders":4},{"quantity":9000,"price":3.3,"orders":4},{"quantity":2250,"price":3.25,"orders":1},{"quantity":2250,"price":3.2,"orders":1}],"sell":[{"quantity":6750,"price":3.5,"orders":3},{"quantity":13500,"price":3.55,"orders":6},{"quantity":9000,"price":3.6,"orders":4},{"quantity":4500,"price":3.65,"orders":2},{"quantity":4500,"price":3.7,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":3.4,"volume":4992750,"average_price":3.97,"oi":2157750.0,"net_change":-1.15,"total_buy_quantity":346500.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1755511197680","oi_day_high":2160000.0,"oi_day_low":1800000.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":28.45,"high":28.75,"low":24.95,"close":24.95},"depth":{"buy":[{"quantity":2500,"price":26.35,"orders":1},{"quantity":2500,"price":26.3,"orders":1},{"quantity":2500,"price":25.85,"orders":1},{"quantity":2500,"price":25.8,"orders":1},{"quantity":7500,"price":25.65,"orders":1}],"sell":[{"quantity":2500,"price":26.75,"orders":1},{"quantity":2500,"price":26.8,"orders":1},{"quantity":2500,"price":27.35,"orders":1},{"quantity":2500,"price":27.5,"orders":1},{"quantity":10000,"price":27.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":24.95,"volume":40000,"average_price":27.19,"oi":625000.0,"net_change":-6.0,"total_buy_quantity":227500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":10.75,"upper_circuit_limit":51.15,"last_trade_time":"1755500779654","oi_day_high":645000.0,"oi_day_low":625000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":20.85,"high":20.9,"low":5.7,"close":7.35},"depth":{"buy":[{"quantity":500,"price":7.25,"orders":1},{"quantity":500,"price":7.2,"orders":1},{"quantity":1500,"price":7.15,"orders":2},{"quantity":500,"price":7.1,"orders":1},{"quantity":4000,"price":7.05,"orders":3}],"sell":[{"quantity":1000,"price":7.5,"orders":2},{"quantity":1000,"price":7.55,"orders":2},{"quantity":2500,"price":7.6,"orders":5},{"quantity":1500,"price":7.65,"orders":3},{"quantity":1000,"price":7.7,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":7.35,"volume":1483500,"average_price":7.51,"oi":303000.0,"net_change":-28.1,"total_buy_quantity":426000.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.05,"last_trade_time":"1755511197046","oi_day_high":307500.0,"oi_day_low":205500.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":8.05,"high":14.9,"low":7.45,"close":9.05},"depth":{"buy":[{"quantity":825,"price":9.05,"orders":1},{"quantity":825,"price":9.0,"orders":1},{"quantity":825,"price":8.95,"orders":1},{"quantity":1650,"price":8.9,"orders":2},{"quantity":3300,"price":8.8,"orders":3}],"sell":[{"quantity":3300,"price":9.3,"orders":4},{"quantity":5775,"price":9.35,"orders":3},{"quantity":4125,"price":9.4,"orders":3},{"quantity":825,"price":9.45,"orders":1},{"quantity":7425,"price":9.5,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":9.05,"volume":11323950,"average_price":10.64,"oi":2629275.0,"net_change":2.9,"total_buy_quantity":774675.0,"total_sell_quantity":688875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755511199020","oi_day_high":2847075.0,"oi_day_low":2172225.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":9.9,"high":13.4,"low":7.0,"close":12.5},"depth":{"buy":[{"quantity":1250,"price":12.0,"orders":1},{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":2500,"price":11.65,"orders":1},{"quantity":1250,"price":11.6,"orders":1}],"sell":[{"quantity":1250,"price":12.45,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":1250,"price":12.8,"orders":1},{"quantity":1250,"price":12.85,"orders":1},{"quantity":3750,"price":12.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":12.5,"volume":678750,"average_price":9.36,"oi":295000.0,"net_change":-14.4,"total_buy_quantity":320000.0,"total_sell_quantity":162500.0,"lower_circuit_limit":9.3,"upper_circuit_limit":49.3,"last_trade_time":"1755511105005","oi_day_high":305000.0,"oi_day_low":226250.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":24.55,"high":31.5,"low":18.15,"close":21.8},"depth":{"buy":[{"quantity":400,"price":21.05,"orders":1},{"quantity":800,"price":21.0,"orders":2},{"quantity":400,"price":20.45,"orders":1},{"quantity":400,"price":20.4,"orders":1},{"quantity":4000,"price":20.05,"orders":2}],"sell":[{"quantity":1200,"price":21.9,"orders":2},{"quantity":800,"price":22.0,"orders":1},{"quantity":400,"price":22.15,"orders":1},{"quantity":400,"price":22.2,"orders":1},{"quantity":800,"price":22.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":21.8,"volume":378400,"average_price":23.0,"oi":186800.0,"net_change":-2.5,"total_buy_quantity":234800.0,"total_sell_quantity":105200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1755511183901","oi_day_high":194800.0,"oi_day_low":150800.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":17.5,"high":23.1,"low":17.35,"close":21.45},"depth":{"buy":[{"quantity":2550,"price":21.2,"orders":2},{"quantity":1275,"price":21.15,"orders":1},{"quantity":1275,"price":21.1,"orders":1},{"quantity":1275,"price":21.05,"orders":1},{"quantity":1275,"price":20.95,"orders":1}],"sell":[{"quantity":1275,"price":21.85,"orders":1},{"quantity":1275,"price":21.9,"orders":1},{"quantity":5100,"price":22.0,"orders":4},{"quantity":1275,"price":22.05,"orders":1},{"quantity":1275,"price":22.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":21.45,"volume":517650,"average_price":20.1,"oi":2929950.0,"net_change":2.05,"total_buy_quantity":197625.0,"total_sell_quantity":165750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1755511140003","oi_day_high":2956725.0,"oi_day_low":2918475.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":1.4,"high":1.7,"low":1.1,"close":1.6},"depth":{"buy":[{"quantity":3000,"price":1.55,"orders":3},{"quantity":3000,"price":1.5,"orders":3},{"quantity":2000,"price":1.45,"orders":2},{"quantity":2000,"price":1.4,"orders":2},{"quantity":3000,"price":1.35,"orders":2}],"sell":[{"quantity":3000,"price":1.7,"orders":3},{"quantity":3000,"price":1.75,"orders":3},{"quantity":3000,"price":1.8,"orders":3},{"quantity":3000,"price":1.85,"orders":2},{"quantity":1000,"price":1.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":1.6,"volume":477000,"average_price":1.33,"oi":495000.0,"net_change":-0.7,"total_buy_quantity":357000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755510724956","oi_day_high":594000.0,"oi_day_low":490000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":4.85,"high":8.05,"low":4.15,"close":4.4},"depth":{"buy":[{"quantity":1250,"price":4.3,"orders":1},{"quantity":2500,"price":4.25,"orders":2},{"quantity":3750,"price":4.2,"orders":3},{"quantity":5000,"price":4.15,"orders":4},{"quantity":3750,"price":4.1,"orders":3}],"sell":[{"quantity":2500,"price":4.4,"orders":2},{"quantity":5000,"price":4.45,"orders":4},{"quantity":3750,"price":4.5,"orders":3},{"quantity":5000,"price":4.55,"orders":3},{"quantity":5000,"price":4.6,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":4.4,"volume":3477500,"average_price":6.18,"oi":1295000.0,"net_change":-0.35,"total_buy_quantity":563750.0,"total_sell_quantity":621250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1755511165211","oi_day_high":1780000.0,"oi_day_low":1273750.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":74.55,"high":138.0,"low":72.0,"close":111.65},"depth":{"buy":[{"quantity":175,"price":112.0,"orders":1},{"quantity":175,"price":111.8,"orders":1},{"quantity":350,"price":111.65,"orders":1},{"quantity":175,"price":107.2,"orders":1},{"quantity":175,"price":106.2,"orders":1}],"sell":[{"quantity":175,"price":116.1,"orders":1},{"quantity":175,"price":116.15,"orders":1},{"quantity":175,"price":116.2,"orders":1},{"quantity":700,"price":122.95,"orders":1},{"quantity":350,"price":125.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":111.65,"volume":60725,"average_price":114.43,"oi":28175.0,"net_change":40.65,"total_buy_quantity":36750.0,"total_sell_quantity":8225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.9,"last_trade_time":"1755510930016","oi_day_high":36225.0,"oi_day_low":27300.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":13.35,"high":14.9,"low":10.0,"close":14.25},"depth":{"buy":[{"quantity":850,"price":13.65,"orders":2},{"quantity":425,"price":13.6,"orders":1},{"quantity":425,"price":13.2,"orders":1},{"quantity":425,"price":13.15,"orders":1},{"quantity":425,"price":12.85,"orders":1}],"sell":[{"quantity":850,"price":14.1,"orders":1},{"quantity":425,"price":14.35,"orders":1},{"quantity":425,"price":14.45,"orders":1},{"quantity":425,"price":14.55,"orders":1},{"quantity":425,"price":14.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":14.25,"volume":524450,"average_price":12.88,"oi":155550.0,"net_change":2.9,"total_buy_quantity":164475.0,"total_sell_quantity":94350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1755511195101","oi_day_high":186150.0,"oi_day_low":123250.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":11.05,"high":27.5,"low":11.05,"close":23.1},"depth":{"buy":[{"quantity":450,"price":21.95,"orders":1},{"quantity":450,"price":21.9,"orders":1},{"quantity":450,"price":21.75,"orders":1},{"quantity":450,"price":21.65,"orders":1},{"quantity":450,"price":21.4,"orders":1}],"sell":[{"quantity":450,"price":23.25,"orders":1},{"quantity":450,"price":23.3,"orders":1},{"quantity":450,"price":24.35,"orders":1},{"quantity":1800,"price":24.85,"orders":1},{"quantity":450,"price":25.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":23.1,"volume":356400,"average_price":21.66,"oi":167400.0,"net_change":3.0,"total_buy_quantity":146250.0,"total_sell_quantity":35550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1755511194753","oi_day_high":179550.0,"oi_day_low":148050.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":11.5,"high":21.5,"low":6.65,"close":18.8},"depth":{"buy":[{"quantity":700,"price":18.6,"orders":1},{"quantity":2100,"price":18.55,"orders":3},{"quantity":700,"price":18.3,"orders":1},{"quantity":700,"price":18.25,"orders":1},{"quantity":700,"price":17.9,"orders":1}],"sell":[{"quantity":700,"price":18.95,"orders":1},{"quantity":2100,"price":19.0,"orders":3},{"quantity":700,"price":19.1,"orders":1},{"quantity":700,"price":19.15,"orders":1},{"quantity":700,"price":19.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":18.8,"volume":1410500,"average_price":12.61,"oi":517300.0,"net_change":-1.65,"total_buy_quantity":287700.0,"total_sell_quantity":126700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1755511178657","oi_day_high":524300.0,"oi_day_low":341600.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":10.15,"high":17.95,"low":7.05,"close":11.6},"depth":{"buy":[{"quantity":475,"price":11.3,"orders":1},{"quantity":475,"price":11.15,"orders":1},{"quantity":475,"price":11.1,"orders":1},{"quantity":475,"price":11.05,"orders":1},{"quantity":950,"price":11.0,"orders":2}],"sell":[{"quantity":475,"price":11.55,"orders":1},{"quantity":12350,"price":11.6,"orders":3},{"quantity":1425,"price":11.65,"orders":3},{"quantity":2375,"price":11.7,"orders":5},{"quantity":1425,"price":11.75,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":11.6,"volume":5158500,"average_price":13.19,"oi":962350.0,"net_change":3.6,"total_buy_quantity":623200.0,"total_sell_quantity":222300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1755511199805","oi_day_high":1056875.0,"oi_day_low":895850.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":2.25,"high":2.45,"low":1.35,"close":1.65},"depth":{"buy":[{"quantity":41850,"price":1.6,"orders":6},{"quantity":48825,"price":1.55,"orders":7},{"quantity":167400,"price":1.5,"orders":15},{"quantity":90675,"price":1.45,"orders":5},{"quantity":27900,"price":1.4,"orders":3}],"sell":[{"quantity":13950,"price":1.65,"orders":2},{"quantity":41850,"price":1.7,"orders":6},{"quantity":48825,"price":1.75,"orders":7},{"quantity":139500,"price":1.8,"orders":6},{"quantity":27900,"price":1.85,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":1.65,"volume":7965450,"average_price":1.73,"oi":9318600.0,"net_change":-0.55,"total_buy_quantity":4408200.0,"total_sell_quantity":1680975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1755511178646","oi_day_high":9527850.0,"oi_day_low":8934975.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":252.55,"high":270.0,"low":189.55,"close":229.75},"depth":{"buy":[{"quantity":225,"price":206.8,"orders":3},{"quantity":300,"price":200.0,"orders":1},{"quantity":1350,"price":185.85,"orders":1},{"quantity":300,"price":185.0,"orders":2},{"quantity":750,"price":172.65,"orders":1}],"sell":[{"quantity":75,"price":226.5,"orders":1},{"quantity":75,"price":229.95,"orders":1},{"quantity":75,"price":230.0,"orders":1},{"quantity":75,"price":231.45,"orders":1},{"quantity":75,"price":233.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":229.75,"volume":28575,"average_price":220.93,"oi":27450.0,"net_change":-18.65,"total_buy_quantity":23325.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":574.65,"last_trade_time":"1755511160090","oi_day_high":28050.0,"oi_day_low":25875.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":0.9,"high":0.95,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":243000,"price":0.65,"orders":12},{"quantity":459000,"price":0.6,"orders":13},{"quantity":229500,"price":0.55,"orders":6},{"quantity":648000,"price":0.5,"orders":11},{"quantity":580500,"price":0.45,"orders":8}],"sell":[{"quantity":175500,"price":0.7,"orders":5},{"quantity":243000,"price":0.75,"orders":11},{"quantity":229500,"price":0.8,"orders":16},{"quantity":297000,"price":0.85,"orders":12},{"quantity":135000,"price":0.9,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":0.65,"volume":6723000,"average_price":0.73,"oi":9531000.0,"net_change":-0.05,"total_buy_quantity":6061500.0,"total_sell_quantity":3564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1755511054707","oi_day_high":9531000.0,"oi_day_low":7965000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":310.75,"high":310.75,"low":310.75,"close":310.75},"depth":{"buy":[{"quantity":350,"price":458.95,"orders":1},{"quantity":1750,"price":458.9,"orders":1},{"quantity":875,"price":458.75,"orders":1},{"quantity":700,"price":458.65,"orders":1},{"quantity":1750,"price":449.75,"orders":1}],"sell":[{"quantity":700,"price":508.4,"orders":1},{"quantity":1750,"price":520.1,"orders":1},{"quantity":1750,"price":527.65,"orders":1},{"quantity":1575,"price":602.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":310.75,"volume":0,"average_price":0.0,"oi":13650.0,"net_change":0.0,"total_buy_quantity":10675.0,"total_sell_quantity":5775.0,"lower_circuit_limit":111.15,"upper_circuit_limit":571.15,"last_trade_time":"1755076846000","oi_day_high":14175.0,"oi_day_low":13650.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":2.35,"high":3.0,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":4000,"price":1.6,"orders":3},{"quantity":4000,"price":1.55,"orders":3},{"quantity":5000,"price":1.5,"orders":4},{"quantity":2000,"price":1.45,"orders":2},{"quantity":10000,"price":1.4,"orders":3}],"sell":[{"quantity":3000,"price":1.7,"orders":3},{"quantity":5000,"price":1.75,"orders":4},{"quantity":6000,"price":1.8,"orders":5},{"quantity":3000,"price":1.85,"orders":2},{"quantity":2000,"price":1.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":1.7,"volume":87000,"average_price":2.25,"oi":204000.0,"net_change":-0.65,"total_buy_quantity":253000.0,"total_sell_quantity":247000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1755510379624","oi_day_high":230000.0,"oi_day_low":204000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":1000,"price":211.0,"orders":1},{"quantity":1000,"price":210.95,"orders":1},{"quantity":2500,"price":206.4,"orders":1},{"quantity":1250,"price":206.2,"orders":1},{"quantity":2500,"price":201.9,"orders":1}],"sell":[{"quantity":1000,"price":230.1,"orders":1},{"quantity":2500,"price":236.6,"orders":1},{"quantity":2500,"price":238.25,"orders":1},{"quantity":7500,"price":284.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":15750.0,"total_sell_quantity":13500.0,"lower_circuit_limit":122.55,"upper_circuit_limit":341.05,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":1114.25,"high":1523.3,"low":1068.3,"close":1495.8},"depth":{"buy":[{"quantity":50,"price":1476.8,"orders":1},{"quantity":100,"price":1476.75,"orders":2},{"quantity":50,"price":1476.65,"orders":1},{"quantity":50,"price":1476.6,"orders":1},{"quantity":250,"price":1476.4,"orders":1}],"sell":[{"quantity":50,"price":1502.3,"orders":1},{"quantity":150,"price":1502.35,"orders":1},{"quantity":50,"price":1502.4,"orders":1},{"quantity":50,"price":1502.5,"orders":1},{"quantity":50,"price":1502.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":1495.8,"volume":16300,"average_price":1269.57,"oi":114600.0,"net_change":1114.2,"total_buy_quantity":6100.0,"total_sell_quantity":5400.0,"lower_circuit_limit":6.4,"upper_circuit_limit":1779.1,"last_trade_time":"1755511152905","oi_day_high":119300.0,"oi_day_low":114600.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":14.6,"high":17.6,"low":14.55,"close":15.7},"depth":{"buy":[{"quantity":1975,"price":15.8,"orders":1},{"quantity":1975,"price":15.75,"orders":1},{"quantity":1975,"price":15.55,"orders":1},{"quantity":1975,"price":15.45,"orders":1},{"quantity":13825,"price":15.4,"orders":1}],"sell":[{"quantity":1975,"price":16.0,"orders":1},{"quantity":1975,"price":16.1,"orders":1},{"quantity":1975,"price":16.2,"orders":1},{"quantity":1975,"price":16.35,"orders":1},{"quantity":15800,"price":16.4,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":15.7,"volume":404875,"average_price":16.79,"oi":918375.0,"net_change":1.5,"total_buy_quantity":325875.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1755511022007","oi_day_high":1015150.0,"oi_day_low":910475.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":98.0,"high":98.0,"low":61.65,"close":84.15},"depth":{"buy":[{"quantity":425,"price":81.95,"orders":1},{"quantity":425,"price":81.85,"orders":1},{"quantity":425,"price":81.8,"orders":1},{"quantity":425,"price":81.75,"orders":1},{"quantity":425,"price":81.5,"orders":1}],"sell":[{"quantity":425,"price":83.9,"orders":1},{"quantity":425,"price":83.95,"orders":1},{"quantity":850,"price":84.0,"orders":2},{"quantity":425,"price":85.75,"orders":1},{"quantity":425,"price":87.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":84.15,"volume":79050,"average_price":79.98,"oi":147050.0,"net_change":-34.8,"total_buy_quantity":33150.0,"total_sell_quantity":34000.0,"lower_circuit_limit":7.8,"upper_circuit_limit":183.05,"last_trade_time":"1755510883678","oi_day_high":159800.0,"oi_day_low":147050.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":51.4,"high":52.3,"low":26.55,"close":37.75},"depth":{"buy":[{"quantity":225,"price":36.65,"orders":1},{"quantity":225,"price":36.6,"orders":1},{"quantity":225,"price":36.3,"orders":1},{"quantity":225,"price":35.35,"orders":1},{"quantity":225,"price":35.2,"orders":1}],"sell":[{"quantity":675,"price":37.75,"orders":1},{"quantity":225,"price":38.65,"orders":1},{"quantity":225,"price":39.75,"orders":1},{"quantity":225,"price":39.8,"orders":1},{"quantity":225,"price":39.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":37.75,"volume":109800,"average_price":33.16,"oi":74925.0,"net_change":-43.8,"total_buy_quantity":135675.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.4,"last_trade_time":"1755511186618","oi_day_high":75825.0,"oi_day_low":63000.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":14.0,"high":14.0,"low":10.9,"close":11.0},"depth":{"buy":[{"quantity":3175,"price":11.1,"orders":1},{"quantity":6350,"price":11.05,"orders":2},{"quantity":19050,"price":11.0,"orders":2},{"quantity":3175,"price":10.6,"orders":1},{"quantity":3175,"price":9.65,"orders":1}],"sell":[{"quantity":3175,"price":15.0,"orders":1},{"quantity":6350,"price":17.9,"orders":1},{"quantity":3175,"price":20.0,"orders":1},{"quantity":6350,"price":32.95,"orders":1},{"quantity":6350,"price":34.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":11.0,"volume":31750,"average_price":12.05,"oi":717550.0,"net_change":-5.0,"total_buy_quantity":136525.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1755508059595","oi_day_high":746125.0,"oi_day_low":717550.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":2.85,"high":4.5,"low":2.85,"close":3.3},"depth":{"buy":[{"quantity":14400,"price":3.25,"orders":4},{"quantity":10800,"price":3.2,"orders":3},{"quantity":14400,"price":3.15,"orders":4},{"quantity":14400,"price":3.1,"orders":4},{"quantity":3600,"price":3.05,"orders":1}],"sell":[{"quantity":14400,"price":3.35,"orders":4},{"quantity":7200,"price":3.4,"orders":2},{"quantity":7200,"price":3.45,"orders":2},{"quantity":14400,"price":3.5,"orders":4},{"quantity":7200,"price":3.55,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":3.3,"volume":2080800,"average_price":3.46,"oi":853200.0,"net_change":1.2,"total_buy_quantity":770400.0,"total_sell_quantity":763200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1755511054268","oi_day_high":910800.0,"oi_day_low":676800.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.4,"high":2.15,"low":1.35,"close":1.7},"depth":{"buy":[{"quantity":55650,"price":1.65,"orders":6},{"quantity":157675,"price":1.6,"orders":10},{"quantity":102025,"price":1.55,"orders":6},{"quantity":129850,"price":1.5,"orders":6},{"quantity":37100,"price":1.45,"orders":4}],"sell":[{"quantity":46375,"price":1.75,"orders":5},{"quantity":46375,"price":1.8,"orders":4},{"quantity":176225,"price":1.85,"orders":5},{"quantity":18550,"price":1.9,"orders":2},{"quantity":74200,"price":1.95,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.7,"volume":5296025,"average_price":1.72,"oi":3607975.0,"net_change":0.45,"total_buy_quantity":2467150.0,"total_sell_quantity":1261400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755511144791","oi_day_high":4108825.0,"oi_day_low":3459575.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":4.6,"high":6.0,"low":3.95,"close":4.3},"depth":{"buy":[{"quantity":13000,"price":4.25,"orders":5},{"quantity":7800,"price":4.2,"orders":3},{"quantity":7800,"price":4.15,"orders":3},{"quantity":5200,"price":4.1,"orders":2},{"quantity":5200,"price":4.05,"orders":2}],"sell":[{"quantity":10400,"price":4.35,"orders":4},{"quantity":7800,"price":4.4,"orders":3},{"quantity":5200,"price":4.45,"orders":2},{"quantity":18200,"price":4.5,"orders":4},{"quantity":5200,"price":4.55,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.3,"volume":449800,"average_price":4.87,"oi":496600.0,"net_change":1.35,"total_buy_quantity":410800.0,"total_sell_quantity":499200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1755511057442","oi_day_high":579800.0,"oi_day_low":481000.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":424.4,"high":435.0,"low":424.4,"close":435.0},"depth":{"buy":[{"quantity":100,"price":435.4,"orders":1},{"quantity":100,"price":435.35,"orders":1},{"quantity":100,"price":435.15,"orders":1},{"quantity":100,"price":430.45,"orders":1},{"quantity":300,"price":415.95,"orders":1}],"sell":[{"quantity":200,"price":454.55,"orders":2},{"quantity":100,"price":454.6,"orders":1},{"quantity":100,"price":454.7,"orders":1},{"quantity":100,"price":463.75,"orders":1},{"quantity":700,"price":464.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":435.0,"volume":200,"average_price":429.7,"oi":14800.0,"net_change":-65.95,"total_buy_quantity":9800.0,"total_sell_quantity":9300.0,"lower_circuit_limit":220.85,"upper_circuit_limit":781.05,"last_trade_time":"1755510696417","oi_day_high":14900.0,"oi_day_low":14800.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":2.85,"high":3.2,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":121000,"price":1.95,"orders":13},{"quantity":121000,"price":1.9,"orders":14},{"quantity":77000,"price":1.85,"orders":10},{"quantity":126500,"price":1.8,"orders":7},{"quantity":121000,"price":1.75,"orders":6}],"sell":[{"quantity":82500,"price":2.05,"orders":9},{"quantity":88000,"price":2.1,"orders":9},{"quantity":115500,"price":2.15,"orders":12},{"quantity":82500,"price":2.2,"orders":7},{"quantity":44000,"price":2.25,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.0,"volume":21807500,"average_price":2.52,"oi":4119500.0,"net_change":-2.1,"total_buy_quantity":1210000.0,"total_sell_quantity":1765500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1755511198465","oi_day_high":4224000.0,"oi_day_low":3069000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":18.0,"high":19.2,"low":12.05,"close":15.0},"depth":{"buy":[{"quantity":1355,"price":14.95,"orders":1},{"quantity":1355,"price":14.9,"orders":1},{"quantity":1355,"price":14.85,"orders":1},{"quantity":1355,"price":14.75,"orders":1},{"quantity":1355,"price":14.7,"orders":1}],"sell":[{"quantity":1355,"price":15.15,"orders":1},{"quantity":1355,"price":15.35,"orders":1},{"quantity":1355,"price":15.55,"orders":1},{"quantity":1355,"price":15.6,"orders":1},{"quantity":1355,"price":15.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":15.0,"volume":913270,"average_price":14.74,"oi":1296735.0,"net_change":-7.2,"total_buy_quantity":319780.0,"total_sell_quantity":181570.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1755511196883","oi_day_high":1443075.0,"oi_day_low":1296735.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":43.4,"high":43.4,"low":43.4,"close":43.4},"depth":{"buy":[{"quantity":1700,"price":57.15,"orders":1},{"quantity":850,"price":57.1,"orders":1},{"quantity":3400,"price":57.0,"orders":1},{"quantity":850,"price":56.9,"orders":1},{"quantity":5950,"price":56.25,"orders":2}],"sell":[{"quantity":2550,"price":63.7,"orders":1},{"quantity":850,"price":63.75,"orders":1},{"quantity":3400,"price":63.9,"orders":1},{"quantity":8500,"price":64.3,"orders":1},{"quantity":2550,"price":66.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":43.4,"volume":0,"average_price":0.0,"oi":49300.0,"net_change":0.0,"total_buy_quantity":69700.0,"total_sell_quantity":51850.0,"lower_circuit_limit":3.0,"upper_circuit_limit":83.8,"last_trade_time":"1755163389000","oi_day_high":49300.0,"oi_day_low":45050.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":42.6,"high":42.6,"low":37.25,"close":37.25},"depth":{"buy":[{"quantity":2800,"price":39.05,"orders":2},{"quantity":1400,"price":39.0,"orders":1},{"quantity":1400,"price":38.95,"orders":1},{"quantity":1400,"price":38.65,"orders":1},{"quantity":5600,"price":37.75,"orders":1}],"sell":[{"quantity":1400,"price":40.3,"orders":1},{"quantity":1400,"price":40.35,"orders":1},{"quantity":9800,"price":41.15,"orders":2},{"quantity":7000,"price":41.35,"orders":1},{"quantity":14000,"price":41.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":37.25,"volume":14000,"average_price":38.26,"oi":175000.0,"net_change":-4.9,"total_buy_quantity":102200.0,"total_sell_quantity":121800.0,"lower_circuit_limit":16.3,"upper_circuit_limit":68.0,"last_trade_time":"1755492050972","oi_day_high":176400.0,"oi_day_low":175000.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":1000,"price":0.8,"orders":1},{"quantity":2000,"price":0.75,"orders":2},{"quantity":2000,"price":0.7,"orders":2},{"quantity":2000,"price":0.65,"orders":2},{"quantity":11000,"price":0.6,"orders":11}],"sell":[{"quantity":5000,"price":0.95,"orders":5},{"quantity":4000,"price":1.0,"orders":3},{"quantity":3000,"price":1.05,"orders":2},{"quantity":2000,"price":1.1,"orders":2},{"quantity":3000,"price":1.15,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":0.85,"volume":36000,"average_price":0.9,"oi":145000.0,"net_change":-0.7,"total_buy_quantity":224000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1755511136711","oi_day_high":145000.0,"oi_day_low":138000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":1.8,"high":2.0,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":28200,"price":1.5,"orders":5},{"quantity":51700,"price":1.45,"orders":9},{"quantity":65800,"price":1.4,"orders":8},{"quantity":103400,"price":1.35,"orders":9},{"quantity":32900,"price":1.3,"orders":7}],"sell":[{"quantity":9400,"price":1.55,"orders":2},{"quantity":94000,"price":1.6,"orders":13},{"quantity":47000,"price":1.65,"orders":5},{"quantity":42300,"price":1.7,"orders":5},{"quantity":37600,"price":1.75,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":1.55,"volume":11350500,"average_price":1.63,"oi":4201800.0,"net_change":0.2,"total_buy_quantity":888300.0,"total_sell_quantity":1607400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755511197942","oi_day_high":5973700.0,"oi_day_low":4201800.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":13.0,"high":38.0,"low":13.0,"close":34.1},"depth":{"buy":[{"quantity":350,"price":30.1,"orders":1},{"quantity":2800,"price":27.0,"orders":3},{"quantity":1750,"price":26.95,"orders":1},{"quantity":350,"price":26.0,"orders":1},{"quantity":3500,"price":25.7,"orders":1}],"sell":[{"quantity":350,"price":34.5,"orders":1},{"quantity":350,"price":34.55,"orders":1},{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":38.0,"orders":1},{"quantity":350,"price":38.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":34.1,"volume":103950,"average_price":29.88,"oi":24150.0,"net_change":23.25,"total_buy_quantity":49000.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1755510575853","oi_day_high":37100.0,"oi_day_low":23800.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":8.95,"high":9.3,"low":5.5,"close":6.15},"depth":{"buy":[{"quantity":14250,"price":6.1,"orders":4},{"quantity":71250,"price":6.05,"orders":13},{"quantity":136800,"price":6.0,"orders":11},{"quantity":74100,"price":5.95,"orders":6},{"quantity":48450,"price":5.9,"orders":6}],"sell":[{"quantity":94050,"price":6.2,"orders":17},{"quantity":39900,"price":6.25,"orders":13},{"quantity":71250,"price":6.3,"orders":13},{"quantity":51300,"price":6.35,"orders":4},{"quantity":39900,"price":6.4,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":6.15,"volume":14007750,"average_price":6.65,"oi":4859250.0,"net_change":-1.0,"total_buy_quantity":1248300.0,"total_sell_quantity":1447800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1755511197291","oi_day_high":4930500.0,"oi_day_low":3354450.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":65.0,"high":68.0,"low":55.5,"close":67.35},"depth":{"buy":[{"quantity":425,"price":65.2,"orders":1},{"quantity":425,"price":65.15,"orders":1},{"quantity":425,"price":63.45,"orders":1},{"quantity":850,"price":63.15,"orders":1},{"quantity":3400,"price":61.2,"orders":1}],"sell":[{"quantity":425,"price":67.85,"orders":1},{"quantity":425,"price":67.9,"orders":1},{"quantity":425,"price":68.0,"orders":1},{"quantity":425,"price":68.05,"orders":1},{"quantity":425,"price":68.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":67.35,"volume":18700,"average_price":63.43,"oi":56950.0,"net_change":1.1,"total_buy_quantity":43775.0,"total_sell_quantity":62050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.3,"last_trade_time":"1755508670557","oi_day_high":60350.0,"oi_day_low":56950.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":8.35,"high":11.75,"low":7.85,"close":9.6},"depth":{"buy":[{"quantity":3125,"price":9.5,"orders":1},{"quantity":6250,"price":9.45,"orders":2},{"quantity":9375,"price":9.4,"orders":3},{"quantity":3125,"price":9.35,"orders":1},{"quantity":9375,"price":9.3,"orders":2}],"sell":[{"quantity":3125,"price":9.65,"orders":1},{"quantity":6250,"price":9.7,"orders":2},{"quantity":34375,"price":9.75,"orders":3},{"quantity":6250,"price":9.8,"orders":1},{"quantity":3125,"price":9.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":9.6,"volume":934375,"average_price":9.64,"oi":781250.0,"net_change":2.9,"total_buy_quantity":515625.0,"total_sell_quantity":459375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1755511158324","oi_day_high":1046875.0,"oi_day_low":781250.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":55.95,"high":59.65,"low":40.5,"close":54.0},"depth":{"buy":[{"quantity":500,"price":52.3,"orders":1},{"quantity":1000,"price":52.25,"orders":2},{"quantity":500,"price":52.1,"orders":1},{"quantity":500,"price":51.75,"orders":1},{"quantity":500,"price":51.3,"orders":1}],"sell":[{"quantity":500,"price":53.4,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":500,"price":55.45,"orders":1},{"quantity":500,"price":56.25,"orders":1},{"quantity":4000,"price":56.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":54.0,"volume":28000,"average_price":49.8,"oi":93000.0,"net_change":-23.65,"total_buy_quantity":73500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.45,"last_trade_time":"1755509481138","oi_day_high":93500.0,"oi_day_low":90500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.7,"high":4.3,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":40500,"price":3.45,"orders":6},{"quantity":33750,"price":3.4,"orders":5},{"quantity":20250,"price":3.35,"orders":3},{"quantity":128250,"price":3.3,"orders":5},{"quantity":27000,"price":3.25,"orders":4}],"sell":[{"quantity":13500,"price":3.55,"orders":2},{"quantity":33750,"price":3.6,"orders":5},{"quantity":27000,"price":3.65,"orders":4},{"quantity":67500,"price":3.7,"orders":3},{"quantity":33750,"price":3.75,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.6,"volume":2355750,"average_price":3.71,"oi":1167750.0,"net_change":0.05,"total_buy_quantity":1107000.0,"total_sell_quantity":1282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1755511051981","oi_day_high":1532250.0,"oi_day_low":1154250.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":16.7,"high":35.75,"low":16.7,"close":34.3},"depth":{"buy":[{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":31.75,"orders":1},{"quantity":750,"price":31.35,"orders":2},{"quantity":375,"price":31.3,"orders":1},{"quantity":1875,"price":30.55,"orders":1}],"sell":[{"quantity":375,"price":35.85,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":36.4,"orders":1},{"quantity":750,"price":36.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":34.3,"volume":146250,"average_price":26.0,"oi":30375.0,"net_change":13.5,"total_buy_quantity":75750.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.75,"last_trade_time":"1755511072218","oi_day_high":41625.0,"oi_day_low":18750.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":6.0,"high":8.0,"low":4.15,"close":4.95},"depth":{"buy":[{"quantity":1450,"price":5.15,"orders":2},{"quantity":725,"price":5.1,"orders":1},{"quantity":5075,"price":5.05,"orders":1},{"quantity":725,"price":4.85,"orders":1},{"quantity":725,"price":4.8,"orders":1}],"sell":[{"quantity":725,"price":6.9,"orders":1},{"quantity":7250,"price":7.0,"orders":1},{"quantity":1450,"price":8.0,"orders":2},{"quantity":725,"price":8.9,"orders":1},{"quantity":725,"price":9.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":4.95,"volume":45675,"average_price":6.2,"oi":448050.0,"net_change":-0.75,"total_buy_quantity":15225.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1755508264533","oi_day_high":491550.0,"oi_day_low":448050.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":1.65,"high":2.1,"low":1.2,"close":1.65},"depth":{"buy":[{"quantity":29250,"price":1.65,"orders":8},{"quantity":40950,"price":1.6,"orders":8},{"quantity":76050,"price":1.55,"orders":8},{"quantity":17550,"price":1.5,"orders":5},{"quantity":55575,"price":1.45,"orders":7}],"sell":[{"quantity":20475,"price":1.75,"orders":7},{"quantity":14625,"price":1.8,"orders":5},{"quantity":14625,"price":1.85,"orders":5},{"quantity":52650,"price":1.9,"orders":8},{"quantity":23400,"price":1.95,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":1.65,"volume":1237275,"average_price":1.63,"oi":953550.0,"net_change":-0.35,"total_buy_quantity":716625.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755511140003","oi_day_high":1017900.0,"oi_day_low":938925.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":79.0,"high":93.0,"low":66.9,"close":80.3},"depth":{"buy":[{"quantity":100,"price":79.3,"orders":1},{"quantity":100,"price":79.2,"orders":1},{"quantity":100,"price":70.05,"orders":1},{"quantity":7000,"price":70.0,"orders":2},{"quantity":3000,"price":67.95,"orders":1}],"sell":[{"quantity":100,"price":84.55,"orders":1},{"quantity":100,"price":84.65,"orders":1},{"quantity":100,"price":84.8,"orders":1},{"quantity":100,"price":85.0,"orders":1},{"quantity":100,"price":85.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":80.3,"volume":172100,"average_price":78.02,"oi":127600.0,"net_change":1.3,"total_buy_quantity":39100.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.85,"last_trade_time":"1755511182361","oi_day_high":135500.0,"oi_day_low":127600.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":11.5,"high":14.3,"low":8.8,"close":13.05},"depth":{"buy":[{"quantity":1650,"price":12.8,"orders":1},{"quantity":1650,"price":12.65,"orders":1},{"quantity":1650,"price":12.6,"orders":2},{"quantity":1650,"price":12.5,"orders":2},{"quantity":2475,"price":11.55,"orders":1}],"sell":[{"quantity":825,"price":13.1,"orders":1},{"quantity":4125,"price":13.3,"orders":2},{"quantity":825,"price":13.5,"orders":1},{"quantity":825,"price":13.55,"orders":1},{"quantity":825,"price":13.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":13.05,"volume":1482525,"average_price":11.35,"oi":519750.0,"net_change":-7.0,"total_buy_quantity":320925.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.4,"last_trade_time":"1755511197343","oi_day_high":594000.0,"oi_day_low":438075.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":42.35,"high":62.05,"low":42.35,"close":51.0},"depth":{"buy":[{"quantity":175,"price":48.25,"orders":1},{"quantity":175,"price":48.2,"orders":1},{"quantity":875,"price":48.15,"orders":1},{"quantity":350,"price":48.05,"orders":2},{"quantity":350,"price":48.0,"orders":2}],"sell":[{"quantity":175,"price":54.75,"orders":1},{"quantity":175,"price":54.8,"orders":1},{"quantity":1050,"price":54.85,"orders":2},{"quantity":350,"price":54.95,"orders":2},{"quantity":350,"price":55.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":51.0,"volume":422975,"average_price":50.55,"oi":869575.0,"net_change":-1.95,"total_buy_quantity":35875.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.25,"last_trade_time":"1755511191561","oi_day_high":889525.0,"oi_day_low":857325.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":33.1,"high":47.4,"low":23.1,"close":36.15},"depth":{"buy":[{"quantity":250,"price":35.15,"orders":1},{"quantity":750,"price":35.1,"orders":3},{"quantity":250,"price":34.4,"orders":1},{"quantity":250,"price":34.3,"orders":1},{"quantity":250,"price":34.25,"orders":1}],"sell":[{"quantity":250,"price":36.25,"orders":1},{"quantity":250,"price":36.6,"orders":1},{"quantity":250,"price":36.75,"orders":1},{"quantity":500,"price":36.8,"orders":1},{"quantity":250,"price":37.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":36.15,"volume":469500,"average_price":34.42,"oi":311750.0,"net_change":-14.55,"total_buy_quantity":168000.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.3,"last_trade_time":"1755511187207","oi_day_high":323000.0,"oi_day_low":260250.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":81725,"price":1.0,"orders":7},{"quantity":70050,"price":0.95,"orders":5},{"quantity":35025,"price":0.9,"orders":3},{"quantity":11675,"price":0.85,"orders":1},{"quantity":93400,"price":0.8,"orders":5}],"sell":[{"quantity":46700,"price":1.1,"orders":4},{"quantity":46700,"price":1.15,"orders":4},{"quantity":93400,"price":1.2,"orders":5},{"quantity":175125,"price":1.25,"orders":5},{"quantity":175125,"price":1.3,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.05,"volume":4343100,"average_price":1.28,"oi":2113175.0,"net_change":-0.45,"total_buy_quantity":1202525.0,"total_sell_quantity":1436025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755511093007","oi_day_high":2183225.0,"oi_day_low":1482725.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":22.7,"high":42.95,"low":20.5,"close":43.0},"depth":{"buy":[{"quantity":675,"price":42.55,"orders":1},{"quantity":1350,"price":42.5,"orders":1},{"quantity":1350,"price":42.4,"orders":2},{"quantity":1350,"price":41.95,"orders":2},{"quantity":675,"price":41.5,"orders":1}],"sell":[{"quantity":2025,"price":43.0,"orders":3},{"quantity":675,"price":43.25,"orders":1},{"quantity":1350,"price":43.3,"orders":2},{"quantity":675,"price":43.85,"orders":1},{"quantity":5400,"price":43.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":43.0,"volume":2130975,"average_price":32.53,"oi":504225.0,"net_change":25.0,"total_buy_quantity":161325.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1755511199326","oi_day_high":623025.0,"oi_day_low":502875.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":44.75,"high":55.05,"low":44.6,"close":55.05},"depth":{"buy":[{"quantity":1700,"price":49.0,"orders":1},{"quantity":1700,"price":48.9,"orders":1},{"quantity":1700,"price":48.8,"orders":1},{"quantity":5100,"price":48.65,"orders":1},{"quantity":8500,"price":48.2,"orders":1}],"sell":[{"quantity":1700,"price":51.4,"orders":1},{"quantity":3400,"price":51.45,"orders":2},{"quantity":1700,"price":51.5,"orders":1},{"quantity":1700,"price":51.95,"orders":1},{"quantity":6800,"price":52.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":55.05,"volume":54400,"average_price":47.82,"oi":195500.0,"net_change":16.7,"total_buy_quantity":110500.0,"total_sell_quantity":90100.0,"lower_circuit_limit":11.05,"upper_circuit_limit":65.65,"last_trade_time":"1755497122764","oi_day_high":200600.0,"oi_day_low":192100.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.0,"high":1.2,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":65000,"price":0.7,"orders":9},{"quantity":25000,"price":0.65,"orders":3},{"quantity":30000,"price":0.6,"orders":4},{"quantity":15000,"price":0.55,"orders":3},{"quantity":30000,"price":0.5,"orders":4}],"sell":[{"quantity":85000,"price":0.8,"orders":8},{"quantity":90000,"price":0.85,"orders":10},{"quantity":70000,"price":0.9,"orders":6},{"quantity":30000,"price":0.95,"orders":3},{"quantity":40000,"price":1.0,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":0.75,"volume":1885000,"average_price":0.89,"oi":1420000.0,"net_change":-0.25,"total_buy_quantity":445000.0,"total_sell_quantity":1090000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1755511174695","oi_day_high":1430000.0,"oi_day_low":1295000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":3.2,"high":4.7,"low":2.75,"close":3.95},"depth":{"buy":[{"quantity":2500,"price":3.95,"orders":1},{"quantity":7500,"price":3.9,"orders":3},{"quantity":10000,"price":3.85,"orders":4},{"quantity":5000,"price":3.8,"orders":2},{"quantity":7500,"price":3.75,"orders":3}],"sell":[{"quantity":5000,"price":4.05,"orders":2},{"quantity":5000,"price":4.1,"orders":2},{"quantity":5000,"price":4.15,"orders":2},{"quantity":5000,"price":4.2,"orders":2},{"quantity":2500,"price":4.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":3.95,"volume":1787500,"average_price":3.84,"oi":480000.0,"net_change":1.0,"total_buy_quantity":580000.0,"total_sell_quantity":535000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1755511197520","oi_day_high":615000.0,"oi_day_low":397500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.25,"high":3.9,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":15600,"price":3.35,"orders":3},{"quantity":20800,"price":3.3,"orders":4},{"quantity":20800,"price":3.25,"orders":4},{"quantity":10400,"price":3.2,"orders":2},{"quantity":57200,"price":3.15,"orders":4}],"sell":[{"quantity":26000,"price":3.45,"orders":2},{"quantity":31200,"price":3.5,"orders":6},{"quantity":20800,"price":3.55,"orders":4},{"quantity":88400,"price":3.6,"orders":5},{"quantity":10400,"price":3.65,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.4,"volume":608400,"average_price":3.52,"oi":1315600.0,"net_change":0.65,"total_buy_quantity":1076400.0,"total_sell_quantity":1076400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755511184449","oi_day_high":1419600.0,"oi_day_low":1284400.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":7.7,"high":8.6,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":1150,"price":4.3,"orders":1},{"quantity":6900,"price":4.25,"orders":6},{"quantity":10350,"price":4.2,"orders":6},{"quantity":6900,"price":4.15,"orders":3},{"quantity":8050,"price":4.1,"orders":4}],"sell":[{"quantity":1150,"price":4.35,"orders":1},{"quantity":9200,"price":4.4,"orders":8},{"quantity":5750,"price":4.45,"orders":5},{"quantity":6900,"price":4.5,"orders":6},{"quantity":8050,"price":4.55,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":4.35,"volume":3360300,"average_price":5.17,"oi":3147550.0,"net_change":-4.25,"total_buy_quantity":451950.0,"total_sell_quantity":331200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1755511175638","oi_day_high":3272900.0,"oi_day_low":3041750.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":39.9,"high":83.35,"low":39.9,"close":48.95},"depth":{"buy":[{"quantity":325,"price":47.15,"orders":1},{"quantity":325,"price":47.0,"orders":1},{"quantity":325,"price":46.05,"orders":1},{"quantity":325,"price":45.85,"orders":1},{"quantity":1625,"price":42.3,"orders":1}],"sell":[{"quantity":325,"price":50.1,"orders":1},{"quantity":325,"price":50.15,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":1625,"price":56.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":48.95,"volume":94900,"average_price":59.48,"oi":46475.0,"net_change":28.0,"total_buy_quantity":52975.0,"total_sell_quantity":23725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1755511021419","oi_day_high":64350.0,"oi_day_low":45825.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":1.1,"high":1.7,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":33750,"price":1.05,"orders":4},{"quantity":56250,"price":1.0,"orders":9},{"quantity":67500,"price":0.95,"orders":4},{"quantity":15000,"price":0.9,"orders":3},{"quantity":52500,"price":0.85,"orders":5}],"sell":[{"quantity":52500,"price":1.15,"orders":8},{"quantity":60000,"price":1.2,"orders":7},{"quantity":75000,"price":1.25,"orders":6},{"quantity":26250,"price":1.3,"orders":5},{"quantity":63750,"price":1.35,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":1.1,"volume":1860000,"average_price":1.32,"oi":3022500.0,"net_change":-0.3,"total_buy_quantity":847500.0,"total_sell_quantity":1395000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1755511193662","oi_day_high":3093750.0,"oi_day_low":2838750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":21.5,"high":23.8,"low":15.8,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":17.7,"orders":2},{"quantity":1000,"price":17.65,"orders":2},{"quantity":1000,"price":17.6,"orders":2},{"quantity":1000,"price":17.55,"orders":2},{"quantity":1500,"price":17.5,"orders":3}],"sell":[{"quantity":1500,"price":17.95,"orders":3},{"quantity":18000,"price":18.0,"orders":15},{"quantity":2000,"price":18.05,"orders":4},{"quantity":9500,"price":18.1,"orders":7},{"quantity":1500,"price":18.15,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":18.0,"volume":8016000,"average_price":19.4,"oi":2554500.0,"net_change":2.2,"total_buy_quantity":344500.0,"total_sell_quantity":434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.9,"last_trade_time":"1755511197649","oi_day_high":2726000.0,"oi_day_low":2330000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":32.95,"high":33.9,"low":24.55,"close":31.65},"depth":{"buy":[{"quantity":625,"price":30.85,"orders":1},{"quantity":625,"price":30.8,"orders":1},{"quantity":625,"price":29.6,"orders":1},{"quantity":5000,"price":29.15,"orders":1},{"quantity":625,"price":28.85,"orders":1}],"sell":[{"quantity":625,"price":31.75,"orders":1},{"quantity":625,"price":31.8,"orders":1},{"quantity":625,"price":32.0,"orders":1},{"quantity":625,"price":32.05,"orders":1},{"quantity":625,"price":33.65,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":31.65,"volume":145000,"average_price":29.95,"oi":80000.0,"net_change":9.25,"total_buy_quantity":116250.0,"total_sell_quantity":78125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.35,"last_trade_time":"1755511132000","oi_day_high":98125.0,"oi_day_low":75000.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":26.0,"high":30.75,"low":24.3,"close":29.9},"depth":{"buy":[{"quantity":1375,"price":28.95,"orders":1},{"quantity":1375,"price":28.8,"orders":1},{"quantity":5500,"price":28.4,"orders":1},{"quantity":13750,"price":28.2,"orders":1},{"quantity":4125,"price":26.9,"orders":1}],"sell":[{"quantity":5500,"price":30.8,"orders":1},{"quantity":1375,"price":30.85,"orders":1},{"quantity":1375,"price":31.0,"orders":1},{"quantity":1375,"price":31.1,"orders":1},{"quantity":1375,"price":31.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":29.9,"volume":42625,"average_price":29.23,"oi":192500.0,"net_change":-0.85,"total_buy_quantity":107250.0,"total_sell_quantity":144375.0,"lower_circuit_limit":7.6,"upper_circuit_limit":53.9,"last_trade_time":"1755511156534","oi_day_high":195250.0,"oi_day_low":185625.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":9.05,"high":15.15,"low":7.25,"close":9.75},"depth":{"buy":[{"quantity":1800,"price":9.9,"orders":3},{"quantity":1200,"price":9.85,"orders":2},{"quantity":2400,"price":9.8,"orders":3},{"quantity":600,"price":9.65,"orders":1},{"quantity":1200,"price":9.6,"orders":1}],"sell":[{"quantity":600,"price":10.05,"orders":1},{"quantity":1200,"price":10.1,"orders":2},{"quantity":2400,"price":10.15,"orders":4},{"quantity":1800,"price":10.2,"orders":3},{"quantity":1800,"price":10.25,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":9.75,"volume":1507800,"average_price":11.33,"oi":385200.0,"net_change":3.1,"total_buy_quantity":689400.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1755511196732","oi_day_high":392400.0,"oi_day_low":344400.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":6.7,"high":7.6,"low":3.0,"close":3.7},"depth":{"buy":[{"quantity":1750,"price":3.45,"orders":2},{"quantity":3500,"price":3.4,"orders":4},{"quantity":875,"price":3.35,"orders":1},{"quantity":1750,"price":3.3,"orders":2},{"quantity":875,"price":3.25,"orders":1}],"sell":[{"quantity":875,"price":3.65,"orders":1},{"quantity":2625,"price":3.7,"orders":3},{"quantity":1750,"price":3.75,"orders":2},{"quantity":875,"price":3.8,"orders":1},{"quantity":875,"price":3.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":3.7,"volume":113750,"average_price":4.35,"oi":434875.0,"net_change":-5.45,"total_buy_quantity":223125.0,"total_sell_quantity":179375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1755511067329","oi_day_high":439250.0,"oi_day_low":413875.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":30.0,"high":43.2,"low":12.9,"close":16.7},"depth":{"buy":[{"quantity":50,"price":15.9,"orders":1},{"quantity":50,"price":15.85,"orders":1},{"quantity":100,"price":15.7,"orders":2},{"quantity":50,"price":15.65,"orders":1},{"quantity":50,"price":14.45,"orders":1}],"sell":[{"quantity":300,"price":16.85,"orders":1},{"quantity":50,"price":16.9,"orders":1},{"quantity":50,"price":17.0,"orders":1},{"quantity":50,"price":17.15,"orders":1},{"quantity":50,"price":17.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":16.7,"volume":93300,"average_price":16.32,"oi":33150.0,"net_change":-76.1,"total_buy_quantity":78100.0,"total_sell_quantity":8850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.7,"last_trade_time":"1755511186740","oi_day_high":33350.0,"oi_day_low":21850.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":34.7,"high":35.8,"low":24.8,"close":26.9},"depth":{"buy":[{"quantity":1700,"price":27.0,"orders":1},{"quantity":1700,"price":26.95,"orders":1},{"quantity":8500,"price":26.5,"orders":1},{"quantity":1700,"price":26.45,"orders":1},{"quantity":6800,"price":25.95,"orders":1}],"sell":[{"quantity":1700,"price":27.8,"orders":1},{"quantity":1700,"price":27.85,"orders":1},{"quantity":1700,"price":28.05,"orders":1},{"quantity":1700,"price":28.3,"orders":1},{"quantity":11900,"price":28.4,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":26.9,"volume":119000,"average_price":28.43,"oi":348500.0,"net_change":-4.95,"total_buy_quantity":136000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":11.85,"upper_circuit_limit":51.85,"last_trade_time":"1755506229410","oi_day_high":399500.0,"oi_day_low":348500.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":7.1,"high":7.2,"low":4.65,"close":6.55},"depth":{"buy":[{"quantity":6600,"price":6.5,"orders":3},{"quantity":550,"price":6.45,"orders":1},{"quantity":1100,"price":6.4,"orders":2},{"quantity":2200,"price":6.35,"orders":3},{"quantity":550,"price":6.3,"orders":1}],"sell":[{"quantity":550,"price":6.6,"orders":1},{"quantity":550,"price":6.7,"orders":1},{"quantity":1100,"price":6.75,"orders":2},{"quantity":1650,"price":6.8,"orders":3},{"quantity":1100,"price":6.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":6.55,"volume":487300,"average_price":5.78,"oi":309100.0,"net_change":-0.55,"total_buy_quantity":354200.0,"total_sell_quantity":118250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1755511156812","oi_day_high":312950.0,"oi_day_low":259600.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":3.5,"high":6.3,"low":3.35,"close":6.0},"depth":{"buy":[{"quantity":8000,"price":5.75,"orders":5},{"quantity":16000,"price":5.7,"orders":9},{"quantity":16000,"price":5.65,"orders":8},{"quantity":19200,"price":5.6,"orders":8},{"quantity":14400,"price":5.55,"orders":7}],"sell":[{"quantity":3200,"price":5.85,"orders":2},{"quantity":4800,"price":5.9,"orders":3},{"quantity":8000,"price":5.95,"orders":4},{"quantity":11200,"price":6.0,"orders":6},{"quantity":9600,"price":6.05,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":6.0,"volume":14345600,"average_price":4.64,"oi":5576000.0,"net_change":2.65,"total_buy_quantity":827200.0,"total_sell_quantity":299200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1755511197499","oi_day_high":5576000.0,"oi_day_low":4374400.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":6.55,"high":8.4,"low":5.35,"close":6.15},"depth":{"buy":[{"quantity":5400,"price":6.1,"orders":1},{"quantity":7200,"price":6.05,"orders":2},{"quantity":3600,"price":6.0,"orders":2},{"quantity":5400,"price":5.95,"orders":3},{"quantity":3600,"price":5.9,"orders":2}],"sell":[{"quantity":3600,"price":6.2,"orders":2},{"quantity":5400,"price":6.25,"orders":3},{"quantity":3600,"price":6.3,"orders":2},{"quantity":1800,"price":6.35,"orders":1},{"quantity":3600,"price":6.4,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":6.15,"volume":2100600,"average_price":6.77,"oi":538200.0,"net_change":2.1,"total_buy_quantity":340200.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1755511199009","oi_day_high":603000.0,"oi_day_low":484200.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":30.5,"high":31.45,"low":26.45,"close":31.0},"depth":{"buy":[{"quantity":800,"price":27.65,"orders":1},{"quantity":2400,"price":27.6,"orders":3},{"quantity":1600,"price":27.55,"orders":2},{"quantity":800,"price":27.5,"orders":1},{"quantity":800,"price":27.4,"orders":1}],"sell":[{"quantity":2400,"price":28.8,"orders":3},{"quantity":800,"price":28.85,"orders":1},{"quantity":800,"price":28.95,"orders":1},{"quantity":800,"price":29.05,"orders":1},{"quantity":800,"price":29.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":31.0,"volume":32800,"average_price":28.06,"oi":271200.0,"net_change":-7.0,"total_buy_quantity":84000.0,"total_sell_quantity":100800.0,"lower_circuit_limit":11.2,"upper_circuit_limit":64.8,"last_trade_time":"1755507697050","oi_day_high":296800.0,"oi_day_low":271200.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":36.3,"high":36.3,"low":15.55,"close":24.55},"depth":{"buy":[{"quantity":2750,"price":24.5,"orders":1},{"quantity":550,"price":24.45,"orders":1},{"quantity":550,"price":24.4,"orders":1},{"quantity":550,"price":24.15,"orders":1},{"quantity":550,"price":24.05,"orders":1}],"sell":[{"quantity":550,"price":24.9,"orders":1},{"quantity":550,"price":25.1,"orders":1},{"quantity":2750,"price":25.15,"orders":1},{"quantity":1100,"price":25.2,"orders":2},{"quantity":1100,"price":25.25,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":24.55,"volume":5540150,"average_price":22.96,"oi":853600.0,"net_change":-13.1,"total_buy_quantity":211750.0,"total_sell_quantity":130350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.5,"last_trade_time":"1755511197959","oi_day_high":967450.0,"oi_day_low":651200.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":10.05,"high":13.0,"low":9.35,"close":11.1},"depth":{"buy":[{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.9,"orders":1},{"quantity":3600,"price":10.85,"orders":2},{"quantity":1800,"price":10.8,"orders":1}],"sell":[{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.55,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":11.1,"volume":244800,"average_price":10.77,"oi":365400.0,"net_change":-2.2,"total_buy_quantity":351000.0,"total_sell_quantity":203400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1755511058676","oi_day_high":396000.0,"oi_day_low":361800.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":19.0,"high":28.15,"low":13.2,"close":15.25},"depth":{"buy":[{"quantity":200,"price":14.15,"orders":2},{"quantity":100,"price":14.1,"orders":1},{"quantity":200,"price":14.0,"orders":2},{"quantity":100,"price":13.6,"orders":1},{"quantity":300,"price":13.2,"orders":2}],"sell":[{"quantity":100,"price":15.05,"orders":1},{"quantity":100,"price":15.2,"orders":1},{"quantity":200,"price":15.25,"orders":1},{"quantity":100,"price":15.35,"orders":1},{"quantity":100,"price":15.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":15.25,"volume":24800,"average_price":19.76,"oi":39100.0,"net_change":-2.2,"total_buy_quantity":66100.0,"total_sell_quantity":24100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1755511189119","oi_day_high":39500.0,"oi_day_low":37700.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":0.9,"high":1.25,"low":0.75,"close":1.25},"depth":{"buy":[{"quantity":3750,"price":1.15,"orders":3},{"quantity":3750,"price":1.1,"orders":3},{"quantity":5000,"price":1.05,"orders":4},{"quantity":12500,"price":1.0,"orders":6},{"quantity":2500,"price":0.95,"orders":2}],"sell":[{"quantity":2500,"price":1.25,"orders":2},{"quantity":3750,"price":1.3,"orders":3},{"quantity":5000,"price":1.35,"orders":4},{"quantity":2500,"price":1.4,"orders":2},{"quantity":3750,"price":1.45,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":1.25,"volume":338750,"average_price":1.02,"oi":717500.0,"net_change":0.3,"total_buy_quantity":255000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755510748109","oi_day_high":717500.0,"oi_day_low":640000.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":3.15,"high":4.9,"low":2.5,"close":4.5},"depth":{"buy":[{"quantity":7275,"price":4.35,"orders":3},{"quantity":21825,"price":4.3,"orders":5},{"quantity":26675,"price":4.25,"orders":7},{"quantity":97000,"price":4.2,"orders":10},{"quantity":19400,"price":4.15,"orders":6}],"sell":[{"quantity":2425,"price":4.45,"orders":1},{"quantity":7275,"price":4.5,"orders":3},{"quantity":16975,"price":4.55,"orders":7},{"quantity":31525,"price":4.6,"orders":8},{"quantity":26675,"price":4.65,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":4.5,"volume":11188950,"average_price":3.95,"oi":3831500.0,"net_change":0.3,"total_buy_quantity":1762975.0,"total_sell_quantity":887550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755511199664","oi_day_high":4083700.0,"oi_day_low":3775725.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":20.0,"high":26.5,"low":12.0,"close":13.2},"depth":{"buy":[{"quantity":375,"price":12.8,"orders":1},{"quantity":1125,"price":12.75,"orders":2},{"quantity":375,"price":12.7,"orders":1},{"quantity":375,"price":12.65,"orders":1},{"quantity":1125,"price":12.6,"orders":3}],"sell":[{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.25,"orders":1},{"quantity":2625,"price":13.3,"orders":6},{"quantity":375,"price":13.45,"orders":1},{"quantity":1875,"price":13.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":13.2,"volume":442875,"average_price":18.71,"oi":231750.0,"net_change":-4.05,"total_buy_quantity":298125.0,"total_sell_quantity":102375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1755511187751","oi_day_high":231750.0,"oi_day_low":184125.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":6.25,"high":8.35,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":7050,"price":6.6,"orders":3},{"quantity":35250,"price":6.55,"orders":8},{"quantity":28200,"price":6.5,"orders":7},{"quantity":30550,"price":6.45,"orders":6},{"quantity":18800,"price":6.4,"orders":3}],"sell":[{"quantity":9400,"price":6.7,"orders":4},{"quantity":25850,"price":6.75,"orders":8},{"quantity":16450,"price":6.8,"orders":6},{"quantity":16450,"price":6.85,"orders":5},{"quantity":25850,"price":6.9,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":6.7,"volume":12353950,"average_price":6.84,"oi":6847900.0,"net_change":0.9,"total_buy_quantity":827200.0,"total_sell_quantity":1612100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1755511194252","oi_day_high":7491800.0,"oi_day_low":6370850.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":60.05,"high":61.65,"low":37.5,"close":42.05},"depth":{"buy":[{"quantity":175,"price":42.05,"orders":1},{"quantity":175,"price":42.0,"orders":1},{"quantity":175,"price":41.9,"orders":1},{"quantity":175,"price":41.85,"orders":1},{"quantity":350,"price":41.8,"orders":2}],"sell":[{"quantity":350,"price":43.35,"orders":1},{"quantity":175,"price":43.5,"orders":1},{"quantity":350,"price":43.55,"orders":1},{"quantity":175,"price":43.6,"orders":1},{"quantity":525,"price":43.65,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":42.05,"volume":1902075,"average_price":44.95,"oi":641550.0,"net_change":-15.15,"total_buy_quantity":199150.0,"total_sell_quantity":134225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.45,"last_trade_time":"1755511199385","oi_day_high":721875.0,"oi_day_low":517125.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":84.0,"high":84.0,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":2200,"price":178.7,"orders":1},{"quantity":2750,"price":177.8,"orders":1},{"quantity":5500,"price":176.5,"orders":1},{"quantity":22000,"price":157.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":188.8,"orders":1},{"quantity":2200,"price":188.85,"orders":1},{"quantity":5500,"price":190.7,"orders":1},{"quantity":5500,"price":193.35,"orders":1},{"quantity":4400,"price":208.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":84.0,"volume":0,"average_price":0.0,"oi":8250.0,"net_change":0.0,"total_buy_quantity":32450.0,"total_sell_quantity":18150.0,"lower_circuit_limit":43.25,"upper_circuit_limit":267.2,"last_trade_time":"1755077706000","oi_day_high":8800.0,"oi_day_low":8250.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":13.65,"high":19.5,"low":3.25,"close":11.35},"depth":{"buy":[{"quantity":750,"price":11.05,"orders":2},{"quantity":375,"price":10.8,"orders":1},{"quantity":1875,"price":10.75,"orders":1},{"quantity":375,"price":10.55,"orders":1},{"quantity":2250,"price":10.5,"orders":2}],"sell":[{"quantity":375,"price":11.3,"orders":1},{"quantity":375,"price":11.45,"orders":1},{"quantity":1125,"price":11.5,"orders":3},{"quantity":375,"price":11.55,"orders":1},{"quantity":375,"price":11.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":11.35,"volume":1581375,"average_price":10.25,"oi":294750.0,"net_change":-48.15,"total_buy_quantity":497625.0,"total_sell_quantity":91125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.55,"last_trade_time":"1755511184435","oi_day_high":372750.0,"oi_day_low":82500.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":130.4,"high":140.05,"low":93.2,"close":95.9},"depth":{"buy":[{"quantity":2400,"price":95.5,"orders":3},{"quantity":300,"price":95.2,"orders":2},{"quantity":600,"price":95.15,"orders":3},{"quantity":1050,"price":95.0,"orders":6},{"quantity":450,"price":94.55,"orders":2}],"sell":[{"quantity":450,"price":96.0,"orders":3},{"quantity":300,"price":96.4,"orders":1},{"quantity":750,"price":97.0,"orders":4},{"quantity":150,"price":97.9,"orders":1},{"quantity":150,"price":97.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":95.9,"volume":1402650,"average_price":113.26,"oi":587250.0,"net_change":-19.35,"total_buy_quantity":102450.0,"total_sell_quantity":96450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.85,"last_trade_time":"1755511199026","oi_day_high":590550.0,"oi_day_low":494100.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":8.7,"high":11.25,"low":6.8,"close":7.5},"depth":{"buy":[{"quantity":900,"price":7.35,"orders":1},{"quantity":1800,"price":7.3,"orders":2},{"quantity":900,"price":7.2,"orders":1},{"quantity":900,"price":7.15,"orders":1},{"quantity":900,"price":7.1,"orders":1}],"sell":[{"quantity":900,"price":8.0,"orders":1},{"quantity":900,"price":8.05,"orders":1},{"quantity":900,"price":8.15,"orders":1},{"quantity":7200,"price":8.8,"orders":1},{"quantity":7200,"price":8.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":7.5,"volume":142200,"average_price":9.35,"oi":116100.0,"net_change":-2.25,"total_buy_quantity":319500.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1755511175149","oi_day_high":117900.0,"oi_day_low":107100.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":11.15,"high":17.9,"low":9.05,"close":17.0},"depth":{"buy":[{"quantity":1200,"price":16.7,"orders":2},{"quantity":600,"price":16.45,"orders":1},{"quantity":600,"price":16.35,"orders":1},{"quantity":600,"price":16.3,"orders":1},{"quantity":17400,"price":14.65,"orders":1}],"sell":[{"quantity":600,"price":16.95,"orders":1},{"quantity":1200,"price":17.0,"orders":2},{"quantity":600,"price":17.1,"orders":1},{"quantity":600,"price":17.15,"orders":1},{"quantity":1800,"price":17.3,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":17.0,"volume":793800,"average_price":15.23,"oi":627000.0,"net_change":2.6,"total_buy_quantity":371400.0,"total_sell_quantity":95400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1755511192423","oi_day_high":637200.0,"oi_day_low":499800.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":26.3,"high":27.2,"low":16.55,"close":20.6},"depth":{"buy":[{"quantity":250,"price":19.7,"orders":2},{"quantity":250,"price":19.65,"orders":2},{"quantity":125,"price":19.25,"orders":1},{"quantity":125,"price":19.2,"orders":1},{"quantity":125,"price":19.15,"orders":1}],"sell":[{"quantity":625,"price":20.45,"orders":1},{"quantity":250,"price":20.5,"orders":2},{"quantity":750,"price":21.65,"orders":1},{"quantity":750,"price":22.25,"orders":1},{"quantity":125,"price":23.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":20.6,"volume":207125,"average_price":20.61,"oi":77875.0,"net_change":-24.9,"total_buy_quantity":72375.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.45,"last_trade_time":"1755511106096","oi_day_high":91375.0,"oi_day_low":74750.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":35.0,"high":55.0,"low":35.0,"close":38.9},"depth":{"buy":[{"quantity":400,"price":37.7,"orders":1},{"quantity":400,"price":37.6,"orders":1},{"quantity":400,"price":37.5,"orders":1},{"quantity":400,"price":36.05,"orders":1},{"quantity":400,"price":36.0,"orders":1}],"sell":[{"quantity":400,"price":38.95,"orders":1},{"quantity":800,"price":39.0,"orders":2},{"quantity":400,"price":39.55,"orders":1},{"quantity":400,"price":39.7,"orders":1},{"quantity":400,"price":39.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":38.9,"volume":740000,"average_price":42.63,"oi":334400.0,"net_change":9.5,"total_buy_quantity":75600.0,"total_sell_quantity":55600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.1,"last_trade_time":"1755511196619","oi_day_high":462000.0,"oi_day_low":334400.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":6.8,"high":7.1,"low":5.75,"close":6.25},"depth":{"buy":[{"quantity":3625,"price":6.15,"orders":1},{"quantity":3625,"price":6.1,"orders":1},{"quantity":3625,"price":6.05,"orders":1},{"quantity":3625,"price":5.95,"orders":1},{"quantity":3625,"price":5.9,"orders":1}],"sell":[{"quantity":7250,"price":6.25,"orders":2},{"quantity":3625,"price":6.35,"orders":1},{"quantity":3625,"price":6.5,"orders":1},{"quantity":3625,"price":6.55,"orders":1},{"quantity":47125,"price":6.8,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":6.25,"volume":72500,"average_price":6.28,"oi":416875.0,"net_change":-1.25,"total_buy_quantity":355250.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1755510231760","oi_day_high":427750.0,"oi_day_low":416875.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":15.0,"high":25.0,"low":15.0,"close":17.9},"depth":{"buy":[{"quantity":550,"price":17.6,"orders":1},{"quantity":550,"price":17.45,"orders":1},{"quantity":550,"price":17.05,"orders":1},{"quantity":550,"price":17.0,"orders":1},{"quantity":550,"price":16.6,"orders":1}],"sell":[{"quantity":550,"price":18.05,"orders":1},{"quantity":550,"price":18.1,"orders":1},{"quantity":1100,"price":18.2,"orders":2},{"quantity":1100,"price":18.45,"orders":1},{"quantity":550,"price":18.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":17.9,"volume":501600,"average_price":19.67,"oi":179850.0,"net_change":9.6,"total_buy_quantity":104500.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1755511170001","oi_day_high":207350.0,"oi_day_low":166650.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":35.0,"high":35.05,"low":8.0,"close":10.05},"depth":{"buy":[{"quantity":150,"price":9.25,"orders":1},{"quantity":150,"price":9.2,"orders":1},{"quantity":150,"price":8.95,"orders":1},{"quantity":150,"price":8.9,"orders":1},{"quantity":150,"price":8.85,"orders":1}],"sell":[{"quantity":450,"price":10.05,"orders":3},{"quantity":150,"price":11.25,"orders":1},{"quantity":3000,"price":11.3,"orders":1},{"quantity":150,"price":11.5,"orders":1},{"quantity":300,"price":11.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":10.05,"volume":256950,"average_price":12.31,"oi":56550.0,"net_change":-36.65,"total_buy_quantity":245850.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.05,"last_trade_time":"1755511174215","oi_day_high":60000.0,"oi_day_low":45450.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":18.65,"high":22.0,"low":15.0,"close":15.05},"depth":{"buy":[{"quantity":1125,"price":15.0,"orders":3},{"quantity":1125,"price":14.8,"orders":3},{"quantity":375,"price":14.6,"orders":1},{"quantity":375,"price":14.55,"orders":1},{"quantity":375,"price":14.5,"orders":1}],"sell":[{"quantity":375,"price":15.3,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":15.7,"orders":1},{"quantity":375,"price":15.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":15.05,"volume":727500,"average_price":18.58,"oi":240750.0,"net_change":-5.05,"total_buy_quantity":235875.0,"total_sell_quantity":87375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1755511190850","oi_day_high":251250.0,"oi_day_low":189375.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":3.5,"high":22.1,"low":3.5,"close":12.3},"depth":{"buy":[{"quantity":300,"price":12.0,"orders":1},{"quantity":300,"price":11.85,"orders":1},{"quantity":600,"price":11.65,"orders":2},{"quantity":300,"price":11.6,"orders":1},{"quantity":900,"price":11.55,"orders":3}],"sell":[{"quantity":6600,"price":12.3,"orders":1},{"quantity":600,"price":12.5,"orders":2},{"quantity":300,"price":12.6,"orders":1},{"quantity":300,"price":12.65,"orders":1},{"quantity":600,"price":12.7,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":12.3,"volume":1551300,"average_price":12.91,"oi":140400.0,"net_change":-40.9,"total_buy_quantity":314400.0,"total_sell_quantity":55800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.75,"last_trade_time":"1755511188822","oi_day_high":176100.0,"oi_day_low":115800.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":122.05,"high":127.55,"low":78.4,"close":80.2},"depth":{"buy":[{"quantity":450,"price":80.0,"orders":3},{"quantity":300,"price":79.05,"orders":1},{"quantity":300,"price":79.0,"orders":1},{"quantity":150,"price":78.85,"orders":1},{"quantity":150,"price":78.8,"orders":1}],"sell":[{"quantity":150,"price":82.95,"orders":1},{"quantity":300,"price":83.0,"orders":2},{"quantity":300,"price":83.75,"orders":2},{"quantity":150,"price":85.4,"orders":1},{"quantity":150,"price":85.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":80.2,"volume":250650,"average_price":92.26,"oi":70050.0,"net_change":-142.8,"total_buy_quantity":15300.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":442.95,"last_trade_time":"1755511198431","oi_day_high":75000.0,"oi_day_low":37350.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":270.0,"high":409.4,"low":270.0,"close":314.05},"depth":{"buy":[{"quantity":125,"price":311.95,"orders":1},{"quantity":250,"price":311.55,"orders":1},{"quantity":125,"price":307.05,"orders":1},{"quantity":250,"price":306.0,"orders":1},{"quantity":125,"price":301.0,"orders":1}],"sell":[{"quantity":125,"price":325.6,"orders":1},{"quantity":125,"price":325.75,"orders":1},{"quantity":125,"price":325.9,"orders":1},{"quantity":125,"price":330.35,"orders":1},{"quantity":250,"price":337.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":314.05,"volume":129875,"average_price":390.11,"oi":35250.0,"net_change":69.8,"total_buy_quantity":26500.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.15,"last_trade_time":"1755511040074","oi_day_high":120500.0,"oi_day_low":35250.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":4145550,"price":0.55,"orders":12},{"quantity":7862250,"price":0.5,"orders":13},{"quantity":6218325,"price":0.45,"orders":25},{"quantity":15795975,"price":0.4,"orders":36},{"quantity":14795325,"price":0.35,"orders":17}],"sell":[{"quantity":142950,"price":0.6,"orders":2},{"quantity":3359325,"price":0.65,"orders":20},{"quantity":5860950,"price":0.7,"orders":8},{"quantity":1072125,"price":0.75,"orders":6},{"quantity":357375,"price":0.8,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.55,"volume":84626400,"average_price":0.56,"oi":1.3337235E8,"net_change":-0.35,"total_buy_quantity":1.39018875E8,"total_sell_quantity":2.3515275E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755511117410","oi_day_high":1.41734925E8,"oi_day_low":1.29727125E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":4150,"price":0.55,"orders":2},{"quantity":4150,"price":0.5,"orders":2},{"quantity":4150,"price":0.45,"orders":2},{"quantity":2075,"price":0.4,"orders":1},{"quantity":2075,"price":0.35,"orders":1}],"sell":[{"quantity":4150,"price":0.65,"orders":2},{"quantity":6225,"price":0.7,"orders":3},{"quantity":4150,"price":0.75,"orders":2},{"quantity":2075,"price":0.8,"orders":1},{"quantity":2075,"price":0.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":0.6,"volume":174300,"average_price":0.68,"oi":195050.0,"net_change":-0.35,"total_buy_quantity":176375.0,"total_sell_quantity":234475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755511029702","oi_day_high":263525.0,"oi_day_low":195050.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":3.0,"high":3.15,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":1175,"price":1.65,"orders":1},{"quantity":9400,"price":1.6,"orders":8},{"quantity":8225,"price":1.55,"orders":3},{"quantity":16450,"price":1.5,"orders":7},{"quantity":3525,"price":1.45,"orders":1}],"sell":[{"quantity":8225,"price":1.75,"orders":7},{"quantity":4700,"price":1.8,"orders":3},{"quantity":1175,"price":1.85,"orders":1},{"quantity":12925,"price":1.9,"orders":3},{"quantity":10575,"price":1.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":1.7,"volume":1004625,"average_price":1.98,"oi":1194975.0,"net_change":-1.2,"total_buy_quantity":397150.0,"total_sell_quantity":368950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1755511184245","oi_day_high":1237275.0,"oi_day_low":1081000.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":12.85,"high":13.75,"low":9.8,"close":10.7},"depth":{"buy":[{"quantity":1225,"price":10.0,"orders":1},{"quantity":1225,"price":9.95,"orders":1},{"quantity":1225,"price":9.25,"orders":1},{"quantity":3675,"price":9.0,"orders":2},{"quantity":26950,"price":8.8,"orders":1}],"sell":[{"quantity":1225,"price":10.85,"orders":1},{"quantity":1225,"price":10.95,"orders":1},{"quantity":1225,"price":11.0,"orders":1},{"quantity":1225,"price":11.4,"orders":1},{"quantity":1225,"price":11.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":10.7,"volume":265825,"average_price":11.56,"oi":645575.0,"net_change":-0.75,"total_buy_quantity":211925.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1755511178188","oi_day_high":655375.0,"oi_day_low":645575.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":8.25,"high":12.55,"low":6.4,"close":10.0},"depth":{"buy":[{"quantity":4462,"price":10.15,"orders":1},{"quantity":4462,"price":10.1,"orders":1},{"quantity":4462,"price":10.0,"orders":1},{"quantity":4462,"price":9.95,"orders":1},{"quantity":4462,"price":9.8,"orders":1}],"sell":[{"quantity":4462,"price":10.3,"orders":1},{"quantity":4462,"price":10.35,"orders":1},{"quantity":4462,"price":10.5,"orders":1},{"quantity":4462,"price":10.55,"orders":1},{"quantity":8924,"price":10.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":10.0,"volume":1847268,"average_price":10.08,"oi":580060.0,"net_change":5.4,"total_buy_quantity":432814.0,"total_sell_quantity":446200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755511140587","oi_day_high":1026260.0,"oi_day_low":580060.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":6.85,"high":6.95,"low":4.7,"close":6.0},"depth":{"buy":[{"quantity":5375,"price":6.0,"orders":4},{"quantity":1075,"price":5.95,"orders":1},{"quantity":2150,"price":5.9,"orders":2},{"quantity":1075,"price":5.85,"orders":1},{"quantity":3225,"price":5.8,"orders":2}],"sell":[{"quantity":4300,"price":6.2,"orders":4},{"quantity":1075,"price":6.25,"orders":1},{"quantity":11825,"price":6.3,"orders":5},{"quantity":4300,"price":6.35,"orders":3},{"quantity":1075,"price":6.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":6.0,"volume":875050,"average_price":5.69,"oi":679400.0,"net_change":-0.3,"total_buy_quantity":369800.0,"total_sell_quantity":527825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1755511192131","oi_day_high":743900.0,"oi_day_low":678325.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":16.55,"high":23.2,"low":16.4,"close":22.75},"depth":{"buy":[{"quantity":2625,"price":22.8,"orders":1},{"quantity":5250,"price":22.75,"orders":2},{"quantity":5250,"price":22.7,"orders":2},{"quantity":7875,"price":22.6,"orders":2},{"quantity":2625,"price":22.55,"orders":1}],"sell":[{"quantity":2625,"price":22.9,"orders":1},{"quantity":2625,"price":22.95,"orders":1},{"quantity":2625,"price":23.0,"orders":1},{"quantity":5250,"price":23.05,"orders":2},{"quantity":2625,"price":23.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":22.75,"volume":443625,"average_price":20.62,"oi":1548750.0,"net_change":4.15,"total_buy_quantity":401625.0,"total_sell_quantity":380625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1755511140019","oi_day_high":1567125.0,"oi_day_low":1512000.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":12.4,"high":16.35,"low":10.7,"close":14.9},"depth":{"buy":[{"quantity":1750,"price":14.7,"orders":2},{"quantity":875,"price":14.65,"orders":1},{"quantity":875,"price":14.6,"orders":1},{"quantity":1750,"price":14.55,"orders":2},{"quantity":1750,"price":14.3,"orders":2}],"sell":[{"quantity":875,"price":14.95,"orders":1},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":15.15,"orders":1},{"quantity":875,"price":15.3,"orders":1},{"quantity":875,"price":15.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":14.9,"volume":440125,"average_price":12.88,"oi":454125.0,"net_change":0.7,"total_buy_quantity":450625.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1755511126428","oi_day_high":470750.0,"oi_day_low":443625.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.15,"high":2.7,"low":1.85,"close":2.25},"depth":{"buy":[{"quantity":12800,"price":2.15,"orders":2},{"quantity":12800,"price":2.1,"orders":2},{"quantity":6400,"price":2.05,"orders":1},{"quantity":57600,"price":2.0,"orders":2},{"quantity":166400,"price":1.95,"orders":4}],"sell":[{"quantity":25600,"price":2.25,"orders":4},{"quantity":32000,"price":2.3,"orders":5},{"quantity":19200,"price":2.35,"orders":3},{"quantity":12800,"price":2.4,"orders":2},{"quantity":64000,"price":2.45,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.25,"volume":268800,"average_price":2.25,"oi":672000.0,"net_change":-0.6,"total_buy_quantity":627200.0,"total_sell_quantity":857600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755511171262","oi_day_high":672000.0,"oi_day_low":582400.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":130.5,"high":138.85,"low":104.8,"close":138.85},"depth":{"buy":[{"quantity":300,"price":134.35,"orders":1},{"quantity":300,"price":134.3,"orders":1},{"quantity":300,"price":134.25,"orders":1},{"quantity":300,"price":134.1,"orders":1},{"quantity":300,"price":133.25,"orders":1}],"sell":[{"quantity":600,"price":138.75,"orders":2},{"quantity":600,"price":138.8,"orders":2},{"quantity":300,"price":138.85,"orders":1},{"quantity":300,"price":140.25,"orders":1},{"quantity":300,"price":140.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":138.85,"volume":10500,"average_price":121.5,"oi":140700.0,"net_change":-37.5,"total_buy_quantity":39900.0,"total_sell_quantity":23100.0,"lower_circuit_limit":33.6,"upper_circuit_limit":319.1,"last_trade_time":"1755511095106","oi_day_high":142500.0,"oi_day_low":140700.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":3.0,"high":3.7,"low":2.55,"close":3.35},"depth":{"buy":[{"quantity":5700,"price":3.35,"orders":3},{"quantity":11400,"price":3.3,"orders":6},{"quantity":9500,"price":3.25,"orders":5},{"quantity":11400,"price":3.2,"orders":5},{"quantity":7600,"price":3.15,"orders":4}],"sell":[{"quantity":11400,"price":3.45,"orders":6},{"quantity":9500,"price":3.5,"orders":5},{"quantity":13300,"price":3.55,"orders":6},{"quantity":24700,"price":3.6,"orders":9},{"quantity":7600,"price":3.65,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":3.35,"volume":5378900,"average_price":3.22,"oi":3689800.0,"net_change":0.6,"total_buy_quantity":480700.0,"total_sell_quantity":602300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755511192531","oi_day_high":3743000.0,"oi_day_low":3665100.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":3.25,"high":3.25,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":175,"price":2.3,"orders":1},{"quantity":700,"price":2.1,"orders":2},{"quantity":7000,"price":1.55,"orders":2},{"quantity":175,"price":1.4,"orders":1},{"quantity":7000,"price":1.35,"orders":2}],"sell":[{"quantity":175,"price":4.1,"orders":1},{"quantity":350,"price":4.15,"orders":1},{"quantity":175,"price":4.25,"orders":1},{"quantity":175,"price":4.5,"orders":1},{"quantity":5250,"price":6.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":3.25,"volume":0,"average_price":0.0,"oi":18025.0,"net_change":0.0,"total_buy_quantity":44275.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1755160079000","oi_day_high":18025.0,"oi_day_low":14700.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":99.95,"high":143.0,"low":87.45,"close":103.35},"depth":{"buy":[{"quantity":150,"price":97.4,"orders":1},{"quantity":150,"price":97.3,"orders":1},{"quantity":150,"price":97.2,"orders":1},{"quantity":150,"price":97.15,"orders":1},{"quantity":150,"price":96.6,"orders":1}],"sell":[{"quantity":150,"price":104.35,"orders":1},{"quantity":150,"price":105.2,"orders":1},{"quantity":150,"price":105.25,"orders":1},{"quantity":150,"price":105.3,"orders":1},{"quantity":150,"price":105.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":103.35,"volume":174000,"average_price":110.31,"oi":62250.0,"net_change":1.5,"total_buy_quantity":40800.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.8,"last_trade_time":"1755511195122","oi_day_high":70950.0,"oi_day_low":59100.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":341250,"price":0.45,"orders":29},{"quantity":404250,"price":0.4,"orders":16},{"quantity":301875,"price":0.35,"orders":10},{"quantity":183750,"price":0.3,"orders":5},{"quantity":367500,"price":0.25,"orders":10}],"sell":[{"quantity":49875,"price":0.5,"orders":4},{"quantity":189000,"price":0.55,"orders":10},{"quantity":223125,"price":0.6,"orders":14},{"quantity":42000,"price":0.65,"orders":11},{"quantity":301875,"price":0.7,"orders":12}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":0.5,"volume":4113375,"average_price":0.65,"oi":5271000.0,"net_change":-0.25,"total_buy_quantity":2163000.0,"total_sell_quantity":1968750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1755511195118","oi_day_high":5271000.0,"oi_day_low":4956000.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":23.0,"high":26.8,"low":19.05,"close":20.2},"depth":{"buy":[{"quantity":625,"price":20.0,"orders":1},{"quantity":625,"price":19.95,"orders":1},{"quantity":1250,"price":19.9,"orders":2},{"quantity":2500,"price":19.8,"orders":4},{"quantity":625,"price":19.7,"orders":1}],"sell":[{"quantity":1250,"price":20.35,"orders":2},{"quantity":1250,"price":20.4,"orders":2},{"quantity":625,"price":20.55,"orders":1},{"quantity":625,"price":20.6,"orders":1},{"quantity":1250,"price":20.65,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":20.2,"volume":2047500,"average_price":22.85,"oi":938750.0,"net_change":5.8,"total_buy_quantity":356875.0,"total_sell_quantity":223125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1755511140003","oi_day_high":1401875.0,"oi_day_low":902500.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":4.0,"high":4.0,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":14700,"price":1.9,"orders":8},{"quantity":84700,"price":1.85,"orders":10},{"quantity":9100,"price":1.8,"orders":5},{"quantity":62300,"price":1.75,"orders":7},{"quantity":28000,"price":1.7,"orders":8}],"sell":[{"quantity":64400,"price":2.0,"orders":9},{"quantity":18200,"price":2.05,"orders":5},{"quantity":22400,"price":2.1,"orders":7},{"quantity":2800,"price":2.15,"orders":2},{"quantity":9100,"price":2.2,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":1.9,"volume":2820300,"average_price":2.93,"oi":2150400.0,"net_change":-0.05,"total_buy_quantity":753200.0,"total_sell_quantity":616700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1755511187202","oi_day_high":2290400.0,"oi_day_low":2094400.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":3.5,"high":20.0,"low":3.5,"close":5.3},"depth":{"buy":[{"quantity":2000,"price":5.15,"orders":3},{"quantity":1000,"price":5.1,"orders":2},{"quantity":2000,"price":5.05,"orders":3},{"quantity":2000,"price":5.0,"orders":3},{"quantity":2000,"price":4.95,"orders":3}],"sell":[{"quantity":1500,"price":5.35,"orders":3},{"quantity":1500,"price":5.4,"orders":3},{"quantity":3000,"price":5.45,"orders":6},{"quantity":2500,"price":5.5,"orders":3},{"quantity":1500,"price":5.55,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":5.3,"volume":1070500,"average_price":6.29,"oi":299500.0,"net_change":-28.8,"total_buy_quantity":744000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.8,"last_trade_time":"1755511187454","oi_day_high":305000.0,"oi_day_low":177000.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":8.4,"high":55.1,"low":8.3,"close":33.0},"depth":{"buy":[{"quantity":1000,"price":33.0,"orders":2},{"quantity":500,"price":32.95,"orders":1},{"quantity":500,"price":32.9,"orders":1},{"quantity":1000,"price":32.8,"orders":2},{"quantity":500,"price":32.55,"orders":1}],"sell":[{"quantity":500,"price":34.45,"orders":1},{"quantity":500,"price":34.5,"orders":1},{"quantity":500,"price":34.65,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":500,"price":34.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":33.0,"volume":940500,"average_price":32.35,"oi":121500.0,"net_change":28.0,"total_buy_quantity":154000.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1755511170052","oi_day_high":279500.0,"oi_day_low":121500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.1,"high":1.45,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":6800,"price":1.05,"orders":4},{"quantity":6800,"price":1.0,"orders":4},{"quantity":18700,"price":0.95,"orders":4},{"quantity":5100,"price":0.9,"orders":3},{"quantity":3400,"price":0.85,"orders":2}],"sell":[{"quantity":3400,"price":1.15,"orders":2},{"quantity":5100,"price":1.2,"orders":3},{"quantity":23800,"price":1.25,"orders":5},{"quantity":22100,"price":1.3,"orders":2},{"quantity":8500,"price":1.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.1,"volume":408000,"average_price":1.13,"oi":1105000.0,"net_change":0.15,"total_buy_quantity":545700.0,"total_sell_quantity":380800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755511063411","oi_day_high":1179800.0,"oi_day_low":1096500.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":5.0,"high":5.85,"low":1.2,"close":4.0},"depth":{"buy":[{"quantity":925,"price":3.95,"orders":1},{"quantity":2775,"price":3.9,"orders":3},{"quantity":2775,"price":3.85,"orders":3},{"quantity":2775,"price":3.8,"orders":3},{"quantity":1850,"price":3.75,"orders":2}],"sell":[{"quantity":925,"price":4.1,"orders":1},{"quantity":1850,"price":4.15,"orders":2},{"quantity":2775,"price":4.2,"orders":3},{"quantity":1850,"price":4.25,"orders":2},{"quantity":2775,"price":4.3,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":4.0,"volume":1036925,"average_price":3.15,"oi":278425.0,"net_change":-3.8,"total_buy_quantity":417175.0,"total_sell_quantity":189625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1755511157627","oi_day_high":320050.0,"oi_day_low":278425.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":124.85,"high":240.95,"low":124.85,"close":225.5},"depth":{"buy":[{"quantity":525,"price":228.95,"orders":3},{"quantity":175,"price":228.9,"orders":1},{"quantity":350,"price":228.8,"orders":2},{"quantity":175,"price":228.7,"orders":1},{"quantity":1225,"price":211.55,"orders":2}],"sell":[{"quantity":175,"price":238.2,"orders":1},{"quantity":175,"price":244.4,"orders":1},{"quantity":1750,"price":250.8,"orders":1},{"quantity":700,"price":253.25,"orders":1},{"quantity":1575,"price":270.65,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":225.5,"volume":103775,"average_price":178.87,"oi":22750.0,"net_change":132.45,"total_buy_quantity":22925.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":529.95,"last_trade_time":"1755511127002","oi_day_high":48125.0,"oi_day_low":22750.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":158.8,"high":186.0,"low":131.95,"close":186.0},"depth":{"buy":[{"quantity":750,"price":168.55,"orders":1},{"quantity":100,"price":95.5,"orders":1},{"quantity":75,"price":49.8,"orders":1},{"quantity":125,"price":47.75,"orders":1},{"quantity":300,"price":47.45,"orders":2}],"sell":[{"quantity":25,"price":273.15,"orders":1},{"quantity":100,"price":335.65,"orders":1},{"quantity":250,"price":341.7,"orders":1},{"quantity":75,"price":357.3,"orders":1},{"quantity":175,"price":369.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":186.0,"volume":650,"average_price":165.49,"oi":850.0,"net_change":-480.6,"total_buy_quantity":2500.0,"total_sell_quantity":1625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1391.6,"last_trade_time":"1755505586120","oi_day_high":950.0,"oi_day_low":850.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":29.95,"high":53.7,"low":21.75,"close":41.45},"depth":{"buy":[{"quantity":525,"price":41.4,"orders":3},{"quantity":175,"price":39.95,"orders":1},{"quantity":175,"price":39.9,"orders":1},{"quantity":175,"price":39.05,"orders":1},{"quantity":350,"price":39.0,"orders":1}],"sell":[{"quantity":350,"price":44.45,"orders":2},{"quantity":175,"price":44.55,"orders":1},{"quantity":175,"price":44.65,"orders":1},{"quantity":175,"price":44.95,"orders":1},{"quantity":1050,"price":45.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":41.45,"volume":1296750,"average_price":41.32,"oi":282975.0,"net_change":11.15,"total_buy_quantity":215600.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.85,"last_trade_time":"1755511193006","oi_day_high":315700.0,"oi_day_low":265650.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":2.25,"high":2.25,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":22310,"price":1.1,"orders":5},{"quantity":17848,"price":1.05,"orders":4},{"quantity":17848,"price":1.0,"orders":4},{"quantity":8924,"price":0.95,"orders":2},{"quantity":17848,"price":0.9,"orders":3}],"sell":[{"quantity":4462,"price":1.15,"orders":1},{"quantity":4462,"price":1.2,"orders":1},{"quantity":13386,"price":1.25,"orders":3},{"quantity":4462,"price":1.3,"orders":1},{"quantity":4462,"price":1.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":1.15,"volume":1766952,"average_price":1.2,"oi":548826.0,"net_change":-3.05,"total_buy_quantity":829932.0,"total_sell_quantity":584522.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755511184997","oi_day_high":584522.0,"oi_day_low":437276.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":21.25,"high":35.6,"low":21.2,"close":32.5},"depth":{"buy":[{"quantity":250,"price":30.2,"orders":2},{"quantity":125,"price":29.6,"orders":1},{"quantity":125,"price":29.5,"orders":1},{"quantity":250,"price":29.3,"orders":2},{"quantity":125,"price":29.0,"orders":1}],"sell":[{"quantity":125,"price":31.95,"orders":1},{"quantity":125,"price":32.0,"orders":1},{"quantity":125,"price":32.1,"orders":1},{"quantity":125,"price":32.45,"orders":1},{"quantity":125,"price":32.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":32.5,"volume":101250,"average_price":26.61,"oi":44875.0,"net_change":8.9,"total_buy_quantity":72250.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.1,"last_trade_time":"1755511199286","oi_day_high":56500.0,"oi_day_low":44750.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":29.55,"high":49.8,"low":29.5,"close":32.0},"depth":{"buy":[{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":29.7,"orders":1},{"quantity":625,"price":29.6,"orders":1}],"sell":[{"quantity":625,"price":31.95,"orders":1},{"quantity":625,"price":32.0,"orders":1},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.35,"orders":1},{"quantity":625,"price":32.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":32.0,"volume":138750,"average_price":38.83,"oi":155625.0,"net_change":-3.75,"total_buy_quantity":57500.0,"total_sell_quantity":78750.0,"lower_circuit_limit":5.15,"upper_circuit_limit":66.35,"last_trade_time":"1755511158722","oi_day_high":170000.0,"oi_day_low":154375.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":40.0,"high":40.5,"low":39.3,"close":39.8},"depth":{"buy":[{"quantity":1250,"price":38.95,"orders":1},{"quantity":1250,"price":38.9,"orders":1},{"quantity":1250,"price":38.0,"orders":1},{"quantity":2500,"price":37.95,"orders":1},{"quantity":12500,"price":37.9,"orders":1}],"sell":[{"quantity":1250,"price":40.9,"orders":1},{"quantity":1250,"price":41.0,"orders":1},{"quantity":1250,"price":41.25,"orders":1},{"quantity":5000,"price":43.0,"orders":1},{"quantity":15000,"price":43.5,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":39.8,"volume":15000,"average_price":39.9,"oi":397500.0,"net_change":-7.25,"total_buy_quantity":75000.0,"total_sell_quantity":91250.0,"lower_circuit_limit":18.3,"upper_circuit_limit":75.8,"last_trade_time":"1755507545855","oi_day_high":397500.0,"oi_day_low":395000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":14.2,"high":16.0,"low":8.35,"close":8.85},"depth":{"buy":[{"quantity":1050,"price":8.95,"orders":1},{"quantity":1050,"price":8.85,"orders":1},{"quantity":7350,"price":8.8,"orders":4},{"quantity":1050,"price":8.6,"orders":1},{"quantity":8400,"price":8.55,"orders":1}],"sell":[{"quantity":33600,"price":9.0,"orders":1},{"quantity":3150,"price":9.1,"orders":3},{"quantity":1050,"price":9.2,"orders":1},{"quantity":6300,"price":9.3,"orders":1},{"quantity":9450,"price":9.45,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":8.85,"volume":1366050,"average_price":10.01,"oi":577500.0,"net_change":-2.9,"total_buy_quantity":269850.0,"total_sell_quantity":318150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1755511189803","oi_day_high":603750.0,"oi_day_low":382200.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":12.4,"high":15.05,"low":10.6,"close":14.0},"depth":{"buy":[{"quantity":1150,"price":13.7,"orders":1},{"quantity":3450,"price":13.65,"orders":2},{"quantity":3450,"price":13.6,"orders":3},{"quantity":2300,"price":13.5,"orders":2},{"quantity":2300,"price":13.4,"orders":2}],"sell":[{"quantity":1150,"price":13.95,"orders":1},{"quantity":10350,"price":14.0,"orders":6},{"quantity":1150,"price":14.15,"orders":1},{"quantity":4600,"price":14.2,"orders":2},{"quantity":1150,"price":14.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":14.0,"volume":2689850,"average_price":12.84,"oi":1956150.0,"net_change":4.15,"total_buy_quantity":263350.0,"total_sell_quantity":263350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1755511199151","oi_day_high":2264350.0,"oi_day_low":1956150.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":24.05,"high":24.05,"low":12.45,"close":21.0},"depth":{"buy":[{"quantity":350,"price":21.35,"orders":1},{"quantity":350,"price":21.3,"orders":1},{"quantity":350,"price":21.05,"orders":1},{"quantity":350,"price":20.85,"orders":1},{"quantity":1050,"price":20.7,"orders":2}],"sell":[{"quantity":350,"price":21.9,"orders":1},{"quantity":350,"price":21.95,"orders":1},{"quantity":350,"price":22.0,"orders":1},{"quantity":700,"price":22.05,"orders":1},{"quantity":350,"price":22.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":21.0,"volume":215250,"average_price":15.6,"oi":498050.0,"net_change":-3.6,"total_buy_quantity":205800.0,"total_sell_quantity":80850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1755511198001","oi_day_high":512750.0,"oi_day_low":494550.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":4.95,"high":5.05,"low":2.85,"close":4.15},"depth":{"buy":[{"quantity":2000,"price":4.0,"orders":2},{"quantity":3000,"price":3.95,"orders":3},{"quantity":3000,"price":3.9,"orders":3},{"quantity":3000,"price":3.85,"orders":2},{"quantity":2000,"price":3.8,"orders":2}],"sell":[{"quantity":1000,"price":4.15,"orders":1},{"quantity":1000,"price":4.2,"orders":1},{"quantity":1000,"price":4.25,"orders":1},{"quantity":1000,"price":4.3,"orders":1},{"quantity":2000,"price":4.35,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":4.15,"volume":585000,"average_price":3.67,"oi":580000.0,"net_change":-2.2,"total_buy_quantity":584000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1755511127220","oi_day_high":602000.0,"oi_day_low":573000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":37200,"price":0.4,"orders":5},{"quantity":127100,"price":0.35,"orders":7},{"quantity":120900,"price":0.3,"orders":6},{"quantity":133300,"price":0.25,"orders":7},{"quantity":40300,"price":0.2,"orders":5}],"sell":[{"quantity":21700,"price":0.45,"orders":3},{"quantity":15500,"price":0.5,"orders":5},{"quantity":12400,"price":0.55,"orders":3},{"quantity":9300,"price":0.6,"orders":3},{"quantity":9300,"price":0.65,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":0.45,"volume":781200,"average_price":0.54,"oi":753300.0,"net_change":-0.65,"total_buy_quantity":651000.0,"total_sell_quantity":530100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755511158843","oi_day_high":837000.0,"oi_day_low":753300.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.3,"high":1.45,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":64500,"price":1.25,"orders":8},{"quantity":58050,"price":1.2,"orders":7},{"quantity":45150,"price":1.15,"orders":6},{"quantity":38700,"price":1.1,"orders":6},{"quantity":45150,"price":1.05,"orders":5}],"sell":[{"quantity":25800,"price":1.3,"orders":2},{"quantity":135450,"price":1.35,"orders":12},{"quantity":96750,"price":1.4,"orders":10},{"quantity":58050,"price":1.45,"orders":9},{"quantity":51600,"price":1.5,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":1.3,"volume":5295450,"average_price":1.21,"oi":7017600.0,"net_change":0.5,"total_buy_quantity":1812450.0,"total_sell_quantity":1741500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755511195181","oi_day_high":7153050.0,"oi_day_low":6714450.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":44.9,"high":46.8,"low":34.0,"close":38.55},"depth":{"buy":[{"quantity":700,"price":38.0,"orders":2},{"quantity":350,"price":37.95,"orders":1},{"quantity":350,"price":37.85,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":350,"price":36.65,"orders":1}],"sell":[{"quantity":350,"price":38.8,"orders":1},{"quantity":350,"price":38.85,"orders":1},{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":39.45,"orders":1},{"quantity":1750,"price":39.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":38.55,"volume":333900,"average_price":39.35,"oi":193550.0,"net_change":-5.1,"total_buy_quantity":61250.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.85,"last_trade_time":"1755511140003","oi_day_high":204050.0,"oi_day_low":186900.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":259.6,"high":275.65,"low":259.6,"close":275.65},"depth":{"buy":[{"quantity":500,"price":288.2,"orders":3},{"quantity":125,"price":288.15,"orders":1},{"quantity":250,"price":288.05,"orders":2},{"quantity":250,"price":287.95,"orders":2},{"quantity":375,"price":269.6,"orders":1}],"sell":[{"quantity":125,"price":320.05,"orders":1},{"quantity":125,"price":320.1,"orders":1},{"quantity":125,"price":321.65,"orders":1},{"quantity":250,"price":322.45,"orders":1},{"quantity":125,"price":325.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":275.65,"volume":500,"average_price":263.77,"oi":5000.0,"net_change":-79.9,"total_buy_quantity":10500.0,"total_sell_quantity":10250.0,"lower_circuit_limit":59.35,"upper_circuit_limit":637.0,"last_trade_time":"1755508963821","oi_day_high":5375.0,"oi_day_low":5000.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":32.85,"high":35.4,"low":31.45,"close":31.5},"depth":{"buy":[{"quantity":3300,"price":31.3,"orders":2},{"quantity":1650,"price":31.25,"orders":1},{"quantity":1650,"price":31.2,"orders":1},{"quantity":1650,"price":31.0,"orders":1},{"quantity":1650,"price":30.5,"orders":1}],"sell":[{"quantity":1650,"price":32.4,"orders":1},{"quantity":1650,"price":32.45,"orders":1},{"quantity":1650,"price":32.95,"orders":1},{"quantity":1650,"price":33.6,"orders":1},{"quantity":8250,"price":34.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":31.5,"volume":33000,"average_price":32.78,"oi":105600.0,"net_change":-7.5,"total_buy_quantity":135300.0,"total_sell_quantity":146850.0,"lower_circuit_limit":8.9,"upper_circuit_limit":69.1,"last_trade_time":"1755505747496","oi_day_high":105600.0,"oi_day_low":99000.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":14.5,"high":22.3,"low":11.65,"close":14.05},"depth":{"buy":[{"quantity":1650,"price":14.0,"orders":3},{"quantity":3850,"price":13.95,"orders":4},{"quantity":3850,"price":13.9,"orders":6},{"quantity":1100,"price":13.85,"orders":2},{"quantity":10450,"price":13.8,"orders":6}],"sell":[{"quantity":2750,"price":14.15,"orders":2},{"quantity":7700,"price":14.2,"orders":4},{"quantity":1650,"price":14.25,"orders":2},{"quantity":550,"price":14.3,"orders":1},{"quantity":2200,"price":14.35,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":14.05,"volume":10534150,"average_price":16.27,"oi":2486000.0,"net_change":2.7,"total_buy_quantity":439450.0,"total_sell_quantity":640750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.75,"last_trade_time":"1755511198542","oi_day_high":2537150.0,"oi_day_low":1952500.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":6.0,"high":6.15,"low":2.7,"close":2.85},"depth":{"buy":[{"quantity":4800,"price":2.9,"orders":2},{"quantity":28800,"price":2.85,"orders":10},{"quantity":44800,"price":2.8,"orders":18},{"quantity":25600,"price":2.75,"orders":11},{"quantity":64000,"price":2.7,"orders":23}],"sell":[{"quantity":46400,"price":2.95,"orders":19},{"quantity":68800,"price":3.0,"orders":29},{"quantity":36800,"price":3.05,"orders":10},{"quantity":64000,"price":3.1,"orders":15},{"quantity":80000,"price":3.15,"orders":17}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":2.85,"volume":17729600,"average_price":4.08,"oi":5630400.0,"net_change":-2.65,"total_buy_quantity":718400.0,"total_sell_quantity":1540800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1755511196440","oi_day_high":5630400.0,"oi_day_low":2489600.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":6.8,"high":8.35,"low":5.35,"close":7.4},"depth":{"buy":[{"quantity":850,"price":7.05,"orders":1},{"quantity":1700,"price":7.0,"orders":2},{"quantity":850,"price":6.85,"orders":1},{"quantity":850,"price":6.7,"orders":1},{"quantity":1700,"price":6.65,"orders":1}],"sell":[{"quantity":850,"price":7.35,"orders":1},{"quantity":1700,"price":7.4,"orders":2},{"quantity":850,"price":7.45,"orders":1},{"quantity":850,"price":7.65,"orders":1},{"quantity":850,"price":7.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":7.4,"volume":209100,"average_price":6.53,"oi":157250.0,"net_change":-3.65,"total_buy_quantity":232050.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1755511186583","oi_day_high":164050.0,"oi_day_low":149600.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":395.0,"high":418.4,"low":345.05,"close":363.7},"depth":{"buy":[{"quantity":125,"price":357.65,"orders":1},{"quantity":125,"price":357.6,"orders":1},{"quantity":125,"price":357.3,"orders":1},{"quantity":125,"price":357.2,"orders":1},{"quantity":250,"price":357.1,"orders":1}],"sell":[{"quantity":125,"price":363.9,"orders":1},{"quantity":125,"price":363.95,"orders":1},{"quantity":125,"price":375.75,"orders":1},{"quantity":500,"price":378.0,"orders":1},{"quantity":625,"price":380.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":363.7,"volume":63875,"average_price":385.1,"oi":100375.0,"net_change":12.4,"total_buy_quantity":14750.0,"total_sell_quantity":12000.0,"lower_circuit_limit":66.65,"upper_circuit_limit":635.95,"last_trade_time":"1755510898937","oi_day_high":113375.0,"oi_day_low":99000.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":3.3,"high":4.05,"low":2.65,"close":3.1},"depth":{"buy":[{"quantity":37500,"price":3.05,"orders":6},{"quantity":48750,"price":3.0,"orders":9},{"quantity":52500,"price":2.95,"orders":5},{"quantity":11250,"price":2.9,"orders":3},{"quantity":37500,"price":2.85,"orders":3}],"sell":[{"quantity":15000,"price":3.15,"orders":4},{"quantity":18750,"price":3.2,"orders":5},{"quantity":15000,"price":3.25,"orders":4},{"quantity":15000,"price":3.3,"orders":4},{"quantity":41250,"price":3.35,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":3.1,"volume":6888750,"average_price":3.19,"oi":4935000.0,"net_change":-0.1,"total_buy_quantity":727500.0,"total_sell_quantity":1447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1755511183047","oi_day_high":5017500.0,"oi_day_low":4732500.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":4.2,"high":4.2,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":700,"price":2.45,"orders":2},{"quantity":1050,"price":2.4,"orders":3},{"quantity":8050,"price":2.35,"orders":4},{"quantity":700,"price":2.3,"orders":2},{"quantity":700,"price":2.25,"orders":2}],"sell":[{"quantity":350,"price":2.55,"orders":1},{"quantity":1750,"price":2.6,"orders":5},{"quantity":1050,"price":2.65,"orders":2},{"quantity":3500,"price":2.7,"orders":2},{"quantity":1050,"price":2.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":2.55,"volume":438200,"average_price":2.58,"oi":235900.0,"net_change":-5.65,"total_buy_quantity":382200.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1755511183233","oi_day_high":245350.0,"oi_day_low":198800.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":25.95,"high":33.05,"low":24.3,"close":30.65},"depth":{"buy":[{"quantity":1000,"price":30.15,"orders":1},{"quantity":2000,"price":30.1,"orders":2},{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.0,"orders":1},{"quantity":5000,"price":29.45,"orders":1}],"sell":[{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":31.0,"orders":1},{"quantity":1000,"price":31.05,"orders":1},{"quantity":1000,"price":31.55,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":30.65,"volume":104000,"average_price":26.95,"oi":514000.0,"net_change":0.05,"total_buy_quantity":109000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":53.35,"last_trade_time":"1755511055726","oi_day_high":532000.0,"oi_day_low":499000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":6.05,"high":6.15,"low":4.3,"close":4.95},"depth":{"buy":[{"quantity":5000,"price":5.15,"orders":2},{"quantity":5000,"price":5.1,"orders":2},{"quantity":5000,"price":5.05,"orders":2},{"quantity":5000,"price":5.0,"orders":2},{"quantity":2500,"price":4.95,"orders":1}],"sell":[{"quantity":5000,"price":5.3,"orders":2},{"quantity":5000,"price":5.35,"orders":2},{"quantity":2500,"price":5.4,"orders":1},{"quantity":2500,"price":5.45,"orders":1},{"quantity":2500,"price":5.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":4.95,"volume":467500,"average_price":5.08,"oi":372500.0,"net_change":-2.55,"total_buy_quantity":392500.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1755511103927","oi_day_high":382500.0,"oi_day_low":280000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":56.0,"high":65.0,"low":38.45,"close":46.8},"depth":{"buy":[{"quantity":525,"price":46.35,"orders":2},{"quantity":175,"price":46.3,"orders":1},{"quantity":175,"price":46.15,"orders":1},{"quantity":350,"price":46.1,"orders":1},{"quantity":175,"price":46.05,"orders":1}],"sell":[{"quantity":175,"price":46.8,"orders":1},{"quantity":175,"price":46.85,"orders":1},{"quantity":350,"price":46.9,"orders":1},{"quantity":525,"price":46.95,"orders":3},{"quantity":525,"price":47.0,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":46.8,"volume":1271725,"average_price":49.02,"oi":405475.0,"net_change":2.7,"total_buy_quantity":114800.0,"total_sell_quantity":110600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.85,"last_trade_time":"1755511195883","oi_day_high":428225.0,"oi_day_low":338975.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":14.15,"high":16.3,"low":6.6,"close":16.3},"depth":{"buy":[{"quantity":650,"price":12.65,"orders":2},{"quantity":650,"price":12.6,"orders":2},{"quantity":9750,"price":12.55,"orders":1},{"quantity":1300,"price":8.95,"orders":1},{"quantity":13000,"price":8.05,"orders":1}],"sell":[{"quantity":325,"price":17.0,"orders":1},{"quantity":325,"price":17.05,"orders":1},{"quantity":975,"price":21.0,"orders":1},{"quantity":6500,"price":21.05,"orders":1},{"quantity":1625,"price":23.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":16.3,"volume":143650,"average_price":9.49,"oi":53300.0,"net_change":-19.5,"total_buy_quantity":96850.0,"total_sell_quantity":46475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.8,"last_trade_time":"1755510708325","oi_day_high":73775.0,"oi_day_low":53300.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":36.1,"high":55.0,"low":29.65,"close":52.35},"depth":{"buy":[{"quantity":750,"price":52.4,"orders":2},{"quantity":375,"price":52.35,"orders":1},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":50.55,"orders":1},{"quantity":375,"price":50.4,"orders":1}],"sell":[{"quantity":375,"price":54.0,"orders":1},{"quantity":375,"price":54.15,"orders":1},{"quantity":1500,"price":54.35,"orders":1},{"quantity":1125,"price":55.7,"orders":1},{"quantity":3000,"price":56.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":52.35,"volume":166125,"average_price":43.59,"oi":88875.0,"net_change":2.25,"total_buy_quantity":57375.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.1,"last_trade_time":"1755510860230","oi_day_high":97125.0,"oi_day_low":82500.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":11.95,"high":11.95,"low":6.5,"close":8.0},"depth":{"buy":[{"quantity":1250,"price":7.55,"orders":2},{"quantity":625,"price":7.4,"orders":1},{"quantity":625,"price":7.0,"orders":1},{"quantity":1875,"price":6.9,"orders":1},{"quantity":5000,"price":6.75,"orders":1}],"sell":[{"quantity":2500,"price":7.95,"orders":2},{"quantity":2500,"price":8.0,"orders":4},{"quantity":3125,"price":8.55,"orders":4},{"quantity":625,"price":8.75,"orders":1},{"quantity":1250,"price":8.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":8.0,"volume":189375,"average_price":8.45,"oi":307500.0,"net_change":-7.75,"total_buy_quantity":441875.0,"total_sell_quantity":148125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1755511197697","oi_day_high":313125.0,"oi_day_low":287500.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":24.15,"high":37.65,"low":21.4,"close":26.65},"depth":{"buy":[{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":25.2,"orders":1}],"sell":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":2000,"price":26.55,"orders":2},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":26.65,"volume":582000,"average_price":28.7,"oi":270000.0,"net_change":6.85,"total_buy_quantity":148000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1755511185768","oi_day_high":403000.0,"oi_day_low":268000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":8.55,"high":15.55,"low":7.65,"close":8.15},"depth":{"buy":[{"quantity":1050,"price":7.95,"orders":1},{"quantity":3150,"price":7.9,"orders":3},{"quantity":1050,"price":7.85,"orders":1},{"quantity":3150,"price":7.8,"orders":2},{"quantity":2100,"price":7.75,"orders":2}],"sell":[{"quantity":3150,"price":8.15,"orders":3},{"quantity":2100,"price":8.2,"orders":2},{"quantity":1050,"price":8.25,"orders":1},{"quantity":1050,"price":8.3,"orders":1},{"quantity":3150,"price":8.35,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":8.15,"volume":589050,"average_price":11.5,"oi":110250.0,"net_change":4.15,"total_buy_quantity":246750.0,"total_sell_quantity":221550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1755511170527","oi_day_high":160650.0,"oi_day_low":92400.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":25.5,"high":30.15,"low":20.5,"close":25.7},"depth":{"buy":[{"quantity":375,"price":25.4,"orders":1},{"quantity":375,"price":25.35,"orders":1},{"quantity":375,"price":24.5,"orders":1},{"quantity":750,"price":24.45,"orders":2},{"quantity":750,"price":24.4,"orders":2}],"sell":[{"quantity":375,"price":26.0,"orders":1},{"quantity":1125,"price":26.2,"orders":3},{"quantity":375,"price":26.3,"orders":1},{"quantity":375,"price":26.35,"orders":1},{"quantity":1500,"price":26.55,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":25.7,"volume":745500,"average_price":24.52,"oi":357000.0,"net_change":1.4,"total_buy_quantity":219000.0,"total_sell_quantity":100875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1755511190850","oi_day_high":386625.0,"oi_day_low":354750.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":9450,"price":1.25,"orders":6},{"quantity":16200,"price":1.2,"orders":9},{"quantity":5400,"price":1.15,"orders":3},{"quantity":9450,"price":1.1,"orders":4},{"quantity":45900,"price":1.05,"orders":4}],"sell":[{"quantity":9450,"price":1.3,"orders":4},{"quantity":20250,"price":1.35,"orders":8},{"quantity":21600,"price":1.4,"orders":10},{"quantity":22950,"price":1.45,"orders":5},{"quantity":8100,"price":1.5,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":1.3,"volume":2295000,"average_price":1.72,"oi":1763100.0,"net_change":-1.5,"total_buy_quantity":641250.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1755511159834","oi_day_high":1769850.0,"oi_day_low":1437750.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":116.4,"high":183.4,"low":112.5,"close":164.05},"depth":{"buy":[{"quantity":2250,"price":156.2,"orders":2},{"quantity":375,"price":156.15,"orders":1},{"quantity":375,"price":156.05,"orders":1},{"quantity":1500,"price":155.75,"orders":1},{"quantity":3750,"price":151.75,"orders":1}],"sell":[{"quantity":375,"price":167.8,"orders":1},{"quantity":375,"price":167.85,"orders":1},{"quantity":750,"price":168.0,"orders":2},{"quantity":375,"price":168.05,"orders":1},{"quantity":375,"price":168.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":164.05,"volume":6000,"average_price":134.77,"oi":22125.0,"net_change":42.9,"total_buy_quantity":30000.0,"total_sell_quantity":35625.0,"lower_circuit_limit":28.25,"upper_circuit_limit":350.65,"last_trade_time":"1755497476191","oi_day_high":24000.0,"oi_day_low":22125.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":21.05,"high":21.5,"low":15.1,"close":21.0},"depth":{"buy":[{"quantity":14000,"price":20.75,"orders":1},{"quantity":1400,"price":20.65,"orders":2},{"quantity":2800,"price":20.6,"orders":4},{"quantity":1400,"price":20.5,"orders":2},{"quantity":700,"price":20.4,"orders":1}],"sell":[{"quantity":700,"price":20.85,"orders":1},{"quantity":700,"price":20.9,"orders":1},{"quantity":700,"price":20.95,"orders":1},{"quantity":700,"price":21.0,"orders":1},{"quantity":700,"price":21.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":21.0,"volume":1651300,"average_price":19.07,"oi":1490300.0,"net_change":-13.65,"total_buy_quantity":410900.0,"total_sell_quantity":102200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1755511182024","oi_day_high":1544200.0,"oi_day_low":1442000.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":18.0,"high":19.65,"low":15.95,"close":15.95},"depth":{"buy":[{"quantity":3600,"price":15.85,"orders":2},{"quantity":1800,"price":15.8,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":1800,"price":15.5,"orders":1},{"quantity":3600,"price":15.35,"orders":2}],"sell":[{"quantity":3600,"price":16.85,"orders":2},{"quantity":1800,"price":16.9,"orders":1},{"quantity":12600,"price":17.05,"orders":2},{"quantity":9000,"price":17.6,"orders":1},{"quantity":18000,"price":17.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":15.95,"volume":108000,"average_price":18.19,"oi":576000.0,"net_change":-3.05,"total_buy_quantity":194400.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1755508984231","oi_day_high":624600.0,"oi_day_low":576000.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":2.4,"high":3.25,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":24375,"price":1.65,"orders":4},{"quantity":68250,"price":1.6,"orders":10},{"quantity":63375,"price":1.55,"orders":6},{"quantity":78000,"price":1.5,"orders":11},{"quantity":43875,"price":1.45,"orders":5}],"sell":[{"quantity":48750,"price":1.7,"orders":9},{"quantity":53625,"price":1.75,"orders":10},{"quantity":53625,"price":1.8,"orders":8},{"quantity":87750,"price":1.85,"orders":6},{"quantity":175500,"price":1.9,"orders":12}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":1.65,"volume":11353875,"average_price":1.7,"oi":5391750.0,"net_change":-0.4,"total_buy_quantity":1140750.0,"total_sell_quantity":1652625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755511197886","oi_day_high":6074250.0,"oi_day_low":5386875.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":1.65,"high":1.65,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":18125,"price":1.3,"orders":5},{"quantity":14500,"price":1.25,"orders":4},{"quantity":29000,"price":1.2,"orders":5},{"quantity":10875,"price":1.15,"orders":3},{"quantity":7250,"price":1.1,"orders":2}],"sell":[{"quantity":7250,"price":1.4,"orders":2},{"quantity":25375,"price":1.45,"orders":5},{"quantity":7250,"price":1.5,"orders":2},{"quantity":47125,"price":1.55,"orders":3},{"quantity":10875,"price":1.6,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":1.45,"volume":413250,"average_price":1.43,"oi":949750.0,"net_change":0.1,"total_buy_quantity":239250.0,"total_sell_quantity":619875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755511168252","oi_day_high":975125.0,"oi_day_low":920750.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":9000,"price":1.1,"orders":3},{"quantity":9000,"price":1.05,"orders":3},{"quantity":36000,"price":1.0,"orders":5},{"quantity":15000,"price":0.95,"orders":1},{"quantity":51000,"price":0.9,"orders":6}],"sell":[{"quantity":6000,"price":1.2,"orders":2},{"quantity":15000,"price":1.25,"orders":5},{"quantity":12000,"price":1.3,"orders":2},{"quantity":24000,"price":1.35,"orders":5},{"quantity":12000,"price":1.4,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":1.2,"volume":1368000,"average_price":1.26,"oi":1449000.0,"net_change":-0.6,"total_buy_quantity":549000.0,"total_sell_quantity":609000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755511140003","oi_day_high":1455000.0,"oi_day_low":1344000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":25.0,"high":27.95,"low":14.45,"close":23.15},"depth":{"buy":[{"quantity":450,"price":23.15,"orders":1},{"quantity":450,"price":23.1,"orders":1},{"quantity":450,"price":23.0,"orders":1},{"quantity":450,"price":22.45,"orders":1},{"quantity":450,"price":22.1,"orders":1}],"sell":[{"quantity":450,"price":24.2,"orders":1},{"quantity":450,"price":24.25,"orders":1},{"quantity":450,"price":24.3,"orders":1},{"quantity":450,"price":24.9,"orders":1},{"quantity":450,"price":24.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":23.15,"volume":310050,"average_price":21.16,"oi":125100.0,"net_change":-8.25,"total_buy_quantity":505800.0,"total_sell_quantity":73350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.25,"last_trade_time":"1755511111797","oi_day_high":126450.0,"oi_day_low":77850.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":371.05,"high":371.05,"low":371.05,"close":371.05},"depth":{"buy":[{"quantity":250,"price":318.2,"orders":1},{"quantity":125,"price":318.15,"orders":1},{"quantity":500,"price":316.45,"orders":1},{"quantity":625,"price":312.75,"orders":1},{"quantity":1250,"price":302.05,"orders":1}],"sell":[{"quantity":125,"price":356.4,"orders":1},{"quantity":500,"price":356.45,"orders":1},{"quantity":1250,"price":365.4,"orders":1},{"quantity":375,"price":390.65,"orders":1},{"quantity":125,"price":393.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":371.05,"volume":0,"average_price":0.0,"oi":7250.0,"net_change":-0.95,"total_buy_quantity":10000.0,"total_sell_quantity":7875.0,"lower_circuit_limit":102.55,"upper_circuit_limit":546.05,"last_trade_time":"1755078900000","oi_day_high":7750.0,"oi_day_low":6625.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":3.6,"high":4.15,"low":2.7,"close":3.75},"depth":{"buy":[{"quantity":12750,"price":3.65,"orders":3},{"quantity":12750,"price":3.6,"orders":3},{"quantity":4250,"price":3.55,"orders":1},{"quantity":4250,"price":3.5,"orders":1},{"quantity":4250,"price":3.45,"orders":1}],"sell":[{"quantity":17000,"price":3.75,"orders":4},{"quantity":21250,"price":3.8,"orders":5},{"quantity":12750,"price":3.85,"orders":3},{"quantity":8500,"price":3.9,"orders":2},{"quantity":8500,"price":3.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.75,"volume":969000,"average_price":3.41,"oi":862750.0,"net_change":-0.55,"total_buy_quantity":510000.0,"total_sell_quantity":569500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755511170327","oi_day_high":901000.0,"oi_day_low":837250.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":41.1,"high":70.75,"low":41.1,"close":63.9},"depth":{"buy":[{"quantity":400,"price":62.85,"orders":1},{"quantity":1200,"price":62.8,"orders":3},{"quantity":400,"price":62.75,"orders":1},{"quantity":400,"price":62.4,"orders":1},{"quantity":800,"price":60.75,"orders":1}],"sell":[{"quantity":800,"price":64.85,"orders":2},{"quantity":400,"price":64.9,"orders":1},{"quantity":1200,"price":65.1,"orders":2},{"quantity":800,"price":65.15,"orders":2},{"quantity":400,"price":65.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":63.9,"volume":225600,"average_price":61.91,"oi":823200.0,"net_change":8.2,"total_buy_quantity":76800.0,"total_sell_quantity":48400.0,"lower_circuit_limit":6.65,"upper_circuit_limit":104.75,"last_trade_time":"1755511185706","oi_day_high":834000.0,"oi_day_low":820000.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":4.65,"high":5.5,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":8250,"price":3.55,"orders":3},{"quantity":5500,"price":3.5,"orders":2},{"quantity":5500,"price":3.45,"orders":2},{"quantity":5500,"price":3.4,"orders":2},{"quantity":11000,"price":3.35,"orders":3}],"sell":[{"quantity":5500,"price":3.65,"orders":2},{"quantity":8250,"price":3.7,"orders":3},{"quantity":5500,"price":3.75,"orders":2},{"quantity":8250,"price":3.8,"orders":3},{"quantity":2750,"price":3.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":3.6,"volume":819500,"average_price":3.94,"oi":797500.0,"net_change":-1.4,"total_buy_quantity":530750.0,"total_sell_quantity":489500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755511140003","oi_day_high":822250.0,"oi_day_low":781000.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":149.4,"high":149.4,"low":84.25,"close":109.7},"depth":{"buy":[{"quantity":275,"price":106.3,"orders":1},{"quantity":275,"price":106.2,"orders":1},{"quantity":275,"price":106.15,"orders":1},{"quantity":275,"price":106.1,"orders":1},{"quantity":275,"price":105.85,"orders":1}],"sell":[{"quantity":275,"price":109.6,"orders":1},{"quantity":275,"price":109.65,"orders":1},{"quantity":275,"price":109.85,"orders":1},{"quantity":275,"price":112.0,"orders":1},{"quantity":1375,"price":113.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":109.7,"volume":89100,"average_price":101.42,"oi":139425.0,"net_change":-53.5,"total_buy_quantity":38225.0,"total_sell_quantity":20900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.4,"last_trade_time":"1755510010384","oi_day_high":162800.0,"oi_day_low":138050.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.3,"high":3.5,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":40000,"price":2.8,"orders":5},{"quantity":40000,"price":2.75,"orders":5},{"quantity":96000,"price":2.7,"orders":5},{"quantity":24000,"price":2.65,"orders":3},{"quantity":72000,"price":2.6,"orders":2}],"sell":[{"quantity":16000,"price":2.9,"orders":2},{"quantity":48000,"price":2.95,"orders":6},{"quantity":72000,"price":3.0,"orders":7},{"quantity":120000,"price":3.05,"orders":6},{"quantity":48000,"price":3.1,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.9,"volume":5688000,"average_price":3.04,"oi":1.4312E7,"net_change":0.1,"total_buy_quantity":2640000.0,"total_sell_quantity":2872000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1755511116586","oi_day_high":1.468E7,"oi_day_low":1.4304E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":13.25,"high":18.8,"low":11.15,"close":12.3},"depth":{"buy":[{"quantity":1200,"price":12.05,"orders":4},{"quantity":300,"price":12.0,"orders":1},{"quantity":1800,"price":11.95,"orders":6},{"quantity":600,"price":11.9,"orders":2},{"quantity":1200,"price":11.85,"orders":4}],"sell":[{"quantity":300,"price":12.3,"orders":1},{"quantity":300,"price":12.35,"orders":1},{"quantity":600,"price":12.4,"orders":2},{"quantity":300,"price":12.45,"orders":1},{"quantity":1200,"price":12.5,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":12.3,"volume":1054500,"average_price":15.25,"oi":488100.0,"net_change":1.45,"total_buy_quantity":320100.0,"total_sell_quantity":110700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.0,"last_trade_time":"1755511198707","oi_day_high":513000.0,"oi_day_low":460500.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":23.35,"high":23.35,"low":8.25,"close":12.15},"depth":{"buy":[{"quantity":400,"price":11.65,"orders":1},{"quantity":400,"price":11.6,"orders":1},{"quantity":1200,"price":11.35,"orders":3},{"quantity":800,"price":11.15,"orders":2},{"quantity":800,"price":11.1,"orders":1}],"sell":[{"quantity":2800,"price":12.3,"orders":2},{"quantity":800,"price":12.35,"orders":2},{"quantity":800,"price":12.4,"orders":2},{"quantity":400,"price":12.55,"orders":1},{"quantity":400,"price":12.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":12.15,"volume":987200,"average_price":11.37,"oi":374000.0,"net_change":-12.7,"total_buy_quantity":513600.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.0,"last_trade_time":"1755511190321","oi_day_high":459600.0,"oi_day_low":373600.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":715300,"price":0.25,"orders":7},{"quantity":12875400,"price":0.2,"orders":43},{"quantity":10511800,"price":0.15,"orders":32},{"quantity":6437700,"price":0.1,"orders":22},{"quantity":3421000,"price":0.05,"orders":12}],"sell":[{"quantity":2394700,"price":0.3,"orders":21},{"quantity":1337300,"price":0.35,"orders":14},{"quantity":1337300,"price":0.4,"orders":7},{"quantity":248800,"price":0.45,"orders":4},{"quantity":93300,"price":0.5,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.3,"volume":23076200,"average_price":0.28,"oi":3.49564E7,"net_change":-0.2,"total_buy_quantity":3.39612E7,"total_sell_quantity":6655400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1755511194885","oi_day_high":3.9186E7,"oi_day_low":3.49564E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":29.5,"high":32.0,"low":22.35,"close":28.4},"depth":{"buy":[{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":26.35,"orders":1},{"quantity":7200,"price":26.0,"orders":1},{"quantity":4500,"price":25.35,"orders":1},{"quantity":4500,"price":24.7,"orders":1}],"sell":[{"quantity":1800,"price":29.15,"orders":2},{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":30.0,"orders":1},{"quantity":900,"price":30.8,"orders":1},{"quantity":3600,"price":30.85,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":28.4,"volume":84600,"average_price":25.81,"oi":145800.0,"net_change":-0.9,"total_buy_quantity":128700.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.65,"last_trade_time":"1755510870483","oi_day_high":157500.0,"oi_day_low":143100.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":1.55,"high":2.45,"low":1.55,"close":2.2},"depth":{"buy":[{"quantity":70500,"price":2.2,"orders":4},{"quantity":29375,"price":2.15,"orders":5},{"quantity":29375,"price":2.1,"orders":5},{"quantity":70500,"price":2.05,"orders":5},{"quantity":17625,"price":2.0,"orders":3}],"sell":[{"quantity":17625,"price":2.25,"orders":3},{"quantity":99875,"price":2.3,"orders":8},{"quantity":29375,"price":2.35,"orders":5},{"quantity":17625,"price":2.4,"orders":3},{"quantity":94000,"price":2.45,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":2.2,"volume":2373500,"average_price":2.16,"oi":787250.0,"net_change":0.35,"total_buy_quantity":1081000.0,"total_sell_quantity":963500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1755511171212","oi_day_high":1145625.0,"oi_day_low":787250.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":16.95,"high":52.7,"low":12.15,"close":39.8},"depth":{"buy":[{"quantity":300,"price":40.55,"orders":2},{"quantity":100,"price":40.5,"orders":1},{"quantity":400,"price":40.0,"orders":4},{"quantity":100,"price":39.65,"orders":1},{"quantity":100,"price":39.6,"orders":1}],"sell":[{"quantity":300,"price":41.0,"orders":1},{"quantity":100,"price":41.45,"orders":1},{"quantity":200,"price":41.5,"orders":2},{"quantity":200,"price":41.55,"orders":2},{"quantity":200,"price":41.6,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":39.8,"volume":862700,"average_price":38.4,"oi":181500.0,"net_change":30.65,"total_buy_quantity":78000.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.6,"last_trade_time":"1755511199768","oi_day_high":249100.0,"oi_day_low":169500.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":1.85,"high":3.85,"low":1.85,"close":2.5},"depth":{"buy":[{"quantity":325,"price":2.3,"orders":1},{"quantity":650,"price":2.25,"orders":2},{"quantity":325,"price":2.2,"orders":1},{"quantity":325,"price":2.15,"orders":1},{"quantity":325,"price":2.1,"orders":1}],"sell":[{"quantity":325,"price":2.75,"orders":1},{"quantity":325,"price":2.8,"orders":1},{"quantity":650,"price":2.85,"orders":2},{"quantity":650,"price":2.9,"orders":2},{"quantity":650,"price":2.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":2.5,"volume":52325,"average_price":2.87,"oi":20800.0,"net_change":-14.75,"total_buy_quantity":84825.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1755510515191","oi_day_high":23725.0,"oi_day_low":20150.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":36400,"price":0.9,"orders":7},{"quantity":26000,"price":0.85,"orders":4},{"quantity":26000,"price":0.8,"orders":4},{"quantity":15600,"price":0.75,"orders":3},{"quantity":15600,"price":0.7,"orders":3}],"sell":[{"quantity":26000,"price":1.0,"orders":5},{"quantity":20800,"price":1.05,"orders":4},{"quantity":20800,"price":1.1,"orders":4},{"quantity":31200,"price":1.15,"orders":4},{"quantity":10400,"price":1.2,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":0.95,"volume":972400,"average_price":0.98,"oi":904800.0,"net_change":-0.7,"total_buy_quantity":728000.0,"total_sell_quantity":868400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755511154007","oi_day_high":920400.0,"oi_day_low":702000.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":15.0,"high":15.0,"low":8.3,"close":10.35},"depth":{"buy":[{"quantity":125,"price":10.0,"orders":1},{"quantity":750,"price":9.95,"orders":2},{"quantity":125,"price":9.7,"orders":1},{"quantity":125,"price":9.65,"orders":1},{"quantity":125,"price":9.5,"orders":1}],"sell":[{"quantity":125,"price":10.35,"orders":1},{"quantity":250,"price":10.4,"orders":2},{"quantity":125,"price":10.65,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":125,"price":10.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":10.35,"volume":152375,"average_price":10.1,"oi":262375.0,"net_change":-0.2,"total_buy_quantity":94500.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1755511194769","oi_day_high":267375.0,"oi_day_low":253375.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":2.35,"high":2.35,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":800,"price":1.45,"orders":1},{"quantity":800,"price":1.4,"orders":1},{"quantity":1600,"price":1.35,"orders":2},{"quantity":1600,"price":1.3,"orders":2},{"quantity":800,"price":1.25,"orders":1}],"sell":[{"quantity":800,"price":1.55,"orders":1},{"quantity":1600,"price":1.6,"orders":2},{"quantity":1600,"price":1.65,"orders":2},{"quantity":800,"price":1.7,"orders":1},{"quantity":800,"price":1.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":1.5,"volume":165600,"average_price":1.52,"oi":176800.0,"net_change":-2.0,"total_buy_quantity":164000.0,"total_sell_quantity":76800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1755510755497","oi_day_high":180800.0,"oi_day_low":166400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":64.95,"high":71.85,"low":64.15,"close":68.75},"depth":{"buy":[{"quantity":350,"price":66.75,"orders":1},{"quantity":700,"price":65.8,"orders":2},{"quantity":350,"price":65.7,"orders":1},{"quantity":350,"price":65.65,"orders":1},{"quantity":350,"price":65.55,"orders":1}],"sell":[{"quantity":350,"price":68.0,"orders":1},{"quantity":350,"price":68.05,"orders":1},{"quantity":350,"price":68.1,"orders":1},{"quantity":350,"price":68.2,"orders":1},{"quantity":350,"price":68.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":68.75,"volume":21350,"average_price":66.75,"oi":98000.0,"net_change":3.8,"total_buy_quantity":43750.0,"total_sell_quantity":58100.0,"lower_circuit_limit":15.6,"upper_circuit_limit":114.3,"last_trade_time":"1755510717739","oi_day_high":100450.0,"oi_day_low":97650.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":7.6,"high":7.6,"low":4.8,"close":6.0},"depth":{"buy":[{"quantity":650,"price":5.7,"orders":1},{"quantity":650,"price":5.65,"orders":1},{"quantity":650,"price":5.6,"orders":1},{"quantity":650,"price":5.55,"orders":1},{"quantity":650,"price":5.5,"orders":1}],"sell":[{"quantity":1300,"price":6.05,"orders":2},{"quantity":1300,"price":6.1,"orders":2},{"quantity":650,"price":6.2,"orders":1},{"quantity":1950,"price":6.25,"orders":3},{"quantity":650,"price":6.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":6.0,"volume":236600,"average_price":6.02,"oi":364000.0,"net_change":1.4,"total_buy_quantity":268450.0,"total_sell_quantity":137150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755510906832","oi_day_high":388700.0,"oi_day_low":362700.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":25.0,"high":30.0,"low":14.5,"close":16.05},"depth":{"buy":[{"quantity":500,"price":14.95,"orders":1},{"quantity":500,"price":14.9,"orders":1},{"quantity":500,"price":14.85,"orders":1},{"quantity":500,"price":14.2,"orders":1},{"quantity":2500,"price":13.1,"orders":1}],"sell":[{"quantity":500,"price":19.55,"orders":1},{"quantity":1000,"price":19.6,"orders":2},{"quantity":500,"price":19.65,"orders":1},{"quantity":10000,"price":19.7,"orders":1},{"quantity":2500,"price":20.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":16.05,"volume":120000,"average_price":18.16,"oi":179000.0,"net_change":-14.35,"total_buy_quantity":180500.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.75,"last_trade_time":"1755511030488","oi_day_high":207000.0,"oi_day_low":179000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":22.0,"high":22.0,"low":8.35,"close":8.35},"depth":{"buy":[{"quantity":300,"price":7.9,"orders":1},{"quantity":300,"price":7.6,"orders":1},{"quantity":300,"price":7.5,"orders":1},{"quantity":300,"price":7.0,"orders":1},{"quantity":900,"price":3.65,"orders":1}],"sell":[{"quantity":600,"price":8.5,"orders":2},{"quantity":600,"price":8.7,"orders":2},{"quantity":12000,"price":14.1,"orders":1},{"quantity":300,"price":14.95,"orders":1},{"quantity":1800,"price":15.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":8.35,"volume":170100,"average_price":11.56,"oi":96000.0,"net_change":-8.3,"total_buy_quantity":262500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1755510933008","oi_day_high":96000.0,"oi_day_low":68100.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":97.9,"high":140.0,"low":84.0,"close":95.3},"depth":{"buy":[{"quantity":350,"price":88.95,"orders":1},{"quantity":350,"price":88.35,"orders":1},{"quantity":350,"price":86.3,"orders":1},{"quantity":700,"price":86.25,"orders":1},{"quantity":2450,"price":84.95,"orders":2}],"sell":[{"quantity":700,"price":94.0,"orders":2},{"quantity":350,"price":98.35,"orders":1},{"quantity":350,"price":98.4,"orders":1},{"quantity":1400,"price":99.3,"orders":1},{"quantity":3500,"price":102.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":95.3,"volume":443450,"average_price":115.63,"oi":85750.0,"net_change":29.5,"total_buy_quantity":75950.0,"total_sell_quantity":28700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.6,"last_trade_time":"1755511189945","oi_day_high":160650.0,"oi_day_low":85050.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":1.9,"high":2.5,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":20400,"price":1.55,"orders":4},{"quantity":130050,"price":1.5,"orders":24},{"quantity":49725,"price":1.45,"orders":9},{"quantity":36975,"price":1.4,"orders":8},{"quantity":11475,"price":1.35,"orders":6}],"sell":[{"quantity":51000,"price":1.6,"orders":9},{"quantity":26775,"price":1.65,"orders":13},{"quantity":24225,"price":1.7,"orders":12},{"quantity":24225,"price":1.75,"orders":9},{"quantity":16575,"price":1.8,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":1.6,"volume":6499950,"average_price":1.88,"oi":8292600.0,"net_change":-0.45,"total_buy_quantity":759900.0,"total_sell_quantity":1486650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755511198409","oi_day_high":8389500.0,"oi_day_low":7550550.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2800,"price":0.15,"orders":1},{"quantity":15400,"price":0.1,"orders":1},{"quantity":30800,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2800,"price":0.3,"orders":1},{"quantity":700,"price":1.4,"orders":1},{"quantity":700,"price":1.5,"orders":1},{"quantity":7000,"price":1.9,"orders":1},{"quantity":1400,"price":2.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.1,"volume":51100,"average_price":0.15,"oi":417900.0,"net_change":-0.2,"total_buy_quantity":49000.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1755510602910","oi_day_high":438200.0,"oi_day_low":417900.0},"NSE_FO:HINDPETRO25AUG409.5PE":{"ohlc":{"open":21.4,"high":26.85,"low":20.7,"close":23.85},"depth":{"buy":[{"quantity":4050,"price":23.2,"orders":2},{"quantity":2025,"price":23.15,"orders":1},{"quantity":2025,"price":23.05,"orders":1},{"quantity":2025,"price":22.95,"orders":1},{"quantity":2025,"price":22.85,"orders":1}],"sell":[{"quantity":4050,"price":24.35,"orders":1},{"quantity":2025,"price":24.4,"orders":1},{"quantity":2025,"price":24.55,"orders":1},{"quantity":2025,"price":24.65,"orders":1},{"quantity":10125,"price":24.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG409.5PE","last_price":23.85,"volume":81000,"average_price":23.53,"oi":609525.0,"net_change":5.7,"total_buy_quantity":151875.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1755510987023","oi_day_high":615600.0,"oi_day_low":601425.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":25.1,"high":42.9,"low":24.75,"close":39.95},"depth":{"buy":[{"quantity":1400,"price":39.75,"orders":1},{"quantity":1400,"price":39.65,"orders":1},{"quantity":1400,"price":39.6,"orders":1},{"quantity":1400,"price":37.5,"orders":1},{"quantity":9800,"price":37.35,"orders":2}],"sell":[{"quantity":2800,"price":40.4,"orders":2},{"quantity":1400,"price":40.45,"orders":1},{"quantity":1400,"price":40.65,"orders":1},{"quantity":1400,"price":40.75,"orders":1},{"quantity":4200,"price":41.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":39.95,"volume":638400,"average_price":34.27,"oi":527800.0,"net_change":17.15,"total_buy_quantity":194600.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.4,"last_trade_time":"1755511154066","oi_day_high":658000.0,"oi_day_low":527800.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":38.0,"high":42.15,"low":26.6,"close":32.65},"depth":{"buy":[{"quantity":1050,"price":33.75,"orders":2},{"quantity":525,"price":33.7,"orders":1},{"quantity":525,"price":33.65,"orders":1},{"quantity":525,"price":33.6,"orders":1},{"quantity":525,"price":33.55,"orders":1}],"sell":[{"quantity":525,"price":36.3,"orders":1},{"quantity":525,"price":36.35,"orders":1},{"quantity":525,"price":36.55,"orders":1},{"quantity":525,"price":37.25,"orders":1},{"quantity":1050,"price":37.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":32.65,"volume":102900,"average_price":32.35,"oi":131250.0,"net_change":-5.15,"total_buy_quantity":68250.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.75,"last_trade_time":"1755511167053","oi_day_high":131250.0,"oi_day_low":121800.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":13.85,"high":15.7,"low":12.3,"close":14.0},"depth":{"buy":[{"quantity":1450,"price":13.75,"orders":1},{"quantity":1450,"price":13.7,"orders":1},{"quantity":1450,"price":13.6,"orders":1},{"quantity":2900,"price":13.45,"orders":2},{"quantity":7250,"price":13.15,"orders":2}],"sell":[{"quantity":2900,"price":14.1,"orders":2},{"quantity":1450,"price":14.45,"orders":1},{"quantity":1450,"price":14.5,"orders":1},{"quantity":1450,"price":14.55,"orders":1},{"quantity":2900,"price":14.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":14.0,"volume":230550,"average_price":13.74,"oi":2712950.0,"net_change":-2.35,"total_buy_quantity":258100.0,"total_sell_quantity":192850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1755511155968","oi_day_high":2712950.0,"oi_day_low":2682500.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":4.05,"high":7.3,"low":3.0,"close":4.25},"depth":{"buy":[{"quantity":500,"price":4.15,"orders":1},{"quantity":1500,"price":4.1,"orders":3},{"quantity":1500,"price":4.05,"orders":3},{"quantity":1000,"price":4.0,"orders":2},{"quantity":1500,"price":3.95,"orders":3}],"sell":[{"quantity":1500,"price":4.3,"orders":3},{"quantity":2500,"price":4.35,"orders":4},{"quantity":2000,"price":4.4,"orders":4},{"quantity":3000,"price":4.45,"orders":5},{"quantity":3000,"price":4.5,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":4.25,"volume":485000,"average_price":5.21,"oi":237500.0,"net_change":1.75,"total_buy_quantity":201000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1755511199014","oi_day_high":265500.0,"oi_day_low":237500.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":17.1,"high":36.95,"low":15.5,"close":33.25},"depth":{"buy":[{"quantity":1000,"price":33.4,"orders":2},{"quantity":200,"price":33.35,"orders":1},{"quantity":200,"price":33.3,"orders":1},{"quantity":200,"price":33.2,"orders":1},{"quantity":200,"price":33.15,"orders":1}],"sell":[{"quantity":400,"price":33.95,"orders":2},{"quantity":4400,"price":34.0,"orders":5},{"quantity":200,"price":34.05,"orders":1},{"quantity":200,"price":34.45,"orders":1},{"quantity":1000,"price":34.5,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":33.25,"volume":718200,"average_price":28.15,"oi":226200.0,"net_change":19.0,"total_buy_quantity":266600.0,"total_sell_quantity":62800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.0,"last_trade_time":"1755511198020","oi_day_high":261800.0,"oi_day_low":218800.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":35.5,"high":35.8,"low":29.85,"close":30.9},"depth":{"buy":[{"quantity":2250,"price":30.6,"orders":3},{"quantity":750,"price":30.5,"orders":1},{"quantity":750,"price":30.3,"orders":1},{"quantity":750,"price":30.25,"orders":1},{"quantity":750,"price":30.0,"orders":1}],"sell":[{"quantity":750,"price":30.9,"orders":1},{"quantity":750,"price":30.95,"orders":1},{"quantity":3000,"price":31.0,"orders":4},{"quantity":1500,"price":31.05,"orders":2},{"quantity":750,"price":31.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":30.9,"volume":1360500,"average_price":32.59,"oi":2937000.0,"net_change":0.65,"total_buy_quantity":90750.0,"total_sell_quantity":230250.0,"lower_circuit_limit":2.4,"upper_circuit_limit":58.1,"last_trade_time":"1755511186080","oi_day_high":3174750.0,"oi_day_low":2937000.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":94.05,"high":95.7,"low":86.3,"close":95.7},"depth":{"buy":[{"quantity":750,"price":92.55,"orders":2},{"quantity":375,"price":92.5,"orders":1},{"quantity":750,"price":92.45,"orders":2},{"quantity":375,"price":91.55,"orders":1},{"quantity":375,"price":91.3,"orders":1}],"sell":[{"quantity":375,"price":96.05,"orders":1},{"quantity":375,"price":96.1,"orders":1},{"quantity":750,"price":96.15,"orders":1},{"quantity":375,"price":96.25,"orders":1},{"quantity":375,"price":96.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":95.7,"volume":3000,"average_price":91.71,"oi":96375.0,"net_change":-10.35,"total_buy_quantity":32625.0,"total_sell_quantity":42000.0,"lower_circuit_limit":19.55,"upper_circuit_limit":192.55,"last_trade_time":"1755505735047","oi_day_high":98250.0,"oi_day_low":96375.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":105.5,"high":128.55,"low":103.2,"close":110.1},"depth":{"buy":[{"quantity":550,"price":109.85,"orders":2},{"quantity":275,"price":109.8,"orders":1},{"quantity":275,"price":108.6,"orders":1},{"quantity":1375,"price":105.8,"orders":1},{"quantity":1650,"price":105.05,"orders":1}],"sell":[{"quantity":275,"price":115.2,"orders":1},{"quantity":550,"price":115.25,"orders":1},{"quantity":275,"price":115.75,"orders":1},{"quantity":275,"price":115.85,"orders":1},{"quantity":275,"price":116.05,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":110.1,"volume":6050,"average_price":117.31,"oi":46750.0,"net_change":4.45,"total_buy_quantity":31350.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.35,"upper_circuit_limit":210.95,"last_trade_time":"1755511010279","oi_day_high":47025.0,"oi_day_low":46475.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":52.8,"high":52.8,"low":25.75,"close":40.25},"depth":{"buy":[{"quantity":3375,"price":40.1,"orders":1},{"quantity":750,"price":39.1,"orders":2},{"quantity":375,"price":39.05,"orders":1},{"quantity":750,"price":39.0,"orders":2},{"quantity":1125,"price":38.7,"orders":2}],"sell":[{"quantity":375,"price":40.25,"orders":1},{"quantity":1125,"price":40.45,"orders":1},{"quantity":1500,"price":40.6,"orders":1},{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":41.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":40.25,"volume":1753875,"average_price":36.53,"oi":413250.0,"net_change":-13.05,"total_buy_quantity":135375.0,"total_sell_quantity":134625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.45,"last_trade_time":"1755511188512","oi_day_high":466875.0,"oi_day_low":400125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":5.6,"high":7.1,"low":3.8,"close":4.55},"depth":{"buy":[{"quantity":475,"price":4.45,"orders":1},{"quantity":950,"price":4.4,"orders":2},{"quantity":475,"price":4.35,"orders":1},{"quantity":475,"price":4.3,"orders":1},{"quantity":475,"price":4.25,"orders":1}],"sell":[{"quantity":2375,"price":4.65,"orders":5},{"quantity":1900,"price":4.7,"orders":4},{"quantity":1425,"price":4.75,"orders":3},{"quantity":1425,"price":4.8,"orders":3},{"quantity":1425,"price":4.85,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":4.55,"volume":451725,"average_price":4.83,"oi":173850.0,"net_change":-3.85,"total_buy_quantity":251750.0,"total_sell_quantity":95475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1755511166741","oi_day_high":206150.0,"oi_day_low":158175.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":1.85,"high":1.9,"low":1.1,"close":1.8},"depth":{"buy":[{"quantity":29250,"price":1.75,"orders":8},{"quantity":74250,"price":1.7,"orders":19},{"quantity":128250,"price":1.65,"orders":8},{"quantity":87750,"price":1.6,"orders":12},{"quantity":47250,"price":1.55,"orders":8}],"sell":[{"quantity":78750,"price":1.8,"orders":1},{"quantity":51750,"price":1.85,"orders":4},{"quantity":132750,"price":1.9,"orders":16},{"quantity":31500,"price":1.95,"orders":11},{"quantity":292500,"price":2.0,"orders":21}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.8,"volume":20065500,"average_price":1.48,"oi":1.156725E7,"net_change":0.25,"total_buy_quantity":2117250.0,"total_sell_quantity":1455750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1755511199834","oi_day_high":1.1835E7,"oi_day_low":1.156275E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":28.0,"high":32.6,"low":19.0,"close":27.3},"depth":{"buy":[{"quantity":800,"price":26.7,"orders":2},{"quantity":400,"price":26.65,"orders":1},{"quantity":400,"price":26.6,"orders":1},{"quantity":400,"price":26.35,"orders":1},{"quantity":10400,"price":24.1,"orders":1}],"sell":[{"quantity":400,"price":28.8,"orders":1},{"quantity":400,"price":28.85,"orders":1},{"quantity":400,"price":29.25,"orders":1},{"quantity":400,"price":29.35,"orders":1},{"quantity":8400,"price":32.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":27.3,"volume":51600,"average_price":25.71,"oi":81200.0,"net_change":-1.25,"total_buy_quantity":124400.0,"total_sell_quantity":50800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1755509822241","oi_day_high":93600.0,"oi_day_low":80000.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":15.55,"high":23.2,"low":13.8,"close":16.2},"depth":{"buy":[{"quantity":4800,"price":16.05,"orders":4},{"quantity":4000,"price":16.0,"orders":5},{"quantity":5600,"price":15.95,"orders":5},{"quantity":4000,"price":15.9,"orders":4},{"quantity":800,"price":15.35,"orders":1}],"sell":[{"quantity":800,"price":16.25,"orders":1},{"quantity":1600,"price":16.3,"orders":2},{"quantity":5600,"price":16.35,"orders":5},{"quantity":5600,"price":16.4,"orders":7},{"quantity":4800,"price":16.45,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":16.2,"volume":8576800,"average_price":18.26,"oi":2297600.0,"net_change":6.65,"total_buy_quantity":681600.0,"total_sell_quantity":499200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.6,"last_trade_time":"1755511197030","oi_day_high":3318400.0,"oi_day_low":2297600.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":22.6,"high":27.35,"low":19.65,"close":21.9},"depth":{"buy":[{"quantity":1025,"price":21.95,"orders":1},{"quantity":1025,"price":21.9,"orders":1},{"quantity":1025,"price":21.8,"orders":1},{"quantity":1025,"price":21.7,"orders":1},{"quantity":2050,"price":21.35,"orders":1}],"sell":[{"quantity":1025,"price":22.3,"orders":1},{"quantity":2050,"price":22.35,"orders":2},{"quantity":1025,"price":22.4,"orders":1},{"quantity":1025,"price":22.45,"orders":1},{"quantity":1025,"price":22.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":21.9,"volume":430500,"average_price":22.95,"oi":419225.0,"net_change":1.6,"total_buy_quantity":150675.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1755510971937","oi_day_high":431525.0,"oi_day_low":385400.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":5.85,"high":6.3,"low":3.5,"close":3.7},"depth":{"buy":[{"quantity":725,"price":3.7,"orders":1},{"quantity":2900,"price":3.65,"orders":4},{"quantity":3625,"price":3.6,"orders":5},{"quantity":2175,"price":3.55,"orders":3},{"quantity":2175,"price":3.5,"orders":3}],"sell":[{"quantity":2900,"price":3.8,"orders":4},{"quantity":2900,"price":3.85,"orders":4},{"quantity":1450,"price":3.9,"orders":2},{"quantity":2175,"price":3.95,"orders":3},{"quantity":1450,"price":4.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":3.7,"volume":925100,"average_price":4.77,"oi":493725.0,"net_change":-3.75,"total_buy_quantity":305950.0,"total_sell_quantity":172550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1755511199266","oi_day_high":509675.0,"oi_day_low":461825.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":46.0,"high":55.8,"low":32.4,"close":35.6},"depth":{"buy":[{"quantity":2200,"price":31.9,"orders":2},{"quantity":15400,"price":31.85,"orders":4},{"quantity":3300,"price":31.8,"orders":1},{"quantity":5500,"price":31.45,"orders":1},{"quantity":4400,"price":30.5,"orders":1}],"sell":[{"quantity":1100,"price":35.2,"orders":1},{"quantity":1100,"price":35.25,"orders":1},{"quantity":2200,"price":35.6,"orders":1},{"quantity":5500,"price":38.1,"orders":1},{"quantity":4400,"price":38.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":35.6,"volume":286000,"average_price":46.35,"oi":1038400.0,"net_change":4.5,"total_buy_quantity":123200.0,"total_sell_quantity":75900.0,"lower_circuit_limit":4.1,"upper_circuit_limit":93.65,"last_trade_time":"1755510520197","oi_day_high":1064800.0,"oi_day_low":1038400.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":4.65,"high":4.65,"low":2.6,"close":3.25},"depth":{"buy":[{"quantity":6500,"price":3.35,"orders":1},{"quantity":26000,"price":3.3,"orders":4},{"quantity":19500,"price":3.25,"orders":3},{"quantity":13000,"price":3.2,"orders":2},{"quantity":6500,"price":3.15,"orders":1}],"sell":[{"quantity":13000,"price":3.4,"orders":2},{"quantity":26000,"price":3.45,"orders":4},{"quantity":19500,"price":3.5,"orders":3},{"quantity":6500,"price":3.55,"orders":1},{"quantity":6500,"price":3.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":3.25,"volume":773500,"average_price":3.23,"oi":565500.0,"net_change":-1.7,"total_buy_quantity":728000.0,"total_sell_quantity":903500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1755510740133","oi_day_high":604500.0,"oi_day_low":409500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":165.0,"high":237.7,"low":165.0,"close":216.85},"depth":{"buy":[{"quantity":175,"price":217.0,"orders":1},{"quantity":175,"price":216.45,"orders":1},{"quantity":175,"price":216.35,"orders":1},{"quantity":350,"price":216.05,"orders":2},{"quantity":350,"price":215.75,"orders":2}],"sell":[{"quantity":525,"price":224.1,"orders":3},{"quantity":175,"price":224.15,"orders":1},{"quantity":350,"price":225.6,"orders":2},{"quantity":525,"price":225.65,"orders":3},{"quantity":700,"price":230.05,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":216.85,"volume":22225,"average_price":207.25,"oi":41125.0,"net_change":68.4,"total_buy_quantity":10150.0,"total_sell_quantity":9625.0,"lower_circuit_limit":26.7,"upper_circuit_limit":270.2,"last_trade_time":"1755511197064","oi_day_high":49350.0,"oi_day_low":40775.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":4.05,"high":4.05,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":4250,"price":1.8,"orders":7},{"quantity":750,"price":1.7,"orders":1},{"quantity":1000,"price":1.65,"orders":2},{"quantity":11500,"price":1.6,"orders":7},{"quantity":7500,"price":1.55,"orders":7}],"sell":[{"quantity":10000,"price":1.95,"orders":4},{"quantity":9000,"price":2.0,"orders":5},{"quantity":1250,"price":2.05,"orders":3},{"quantity":1000,"price":2.1,"orders":3},{"quantity":500,"price":2.15,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":1.9,"volume":673000,"average_price":2.32,"oi":673500.0,"net_change":-2.3,"total_buy_quantity":381500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755511168008","oi_day_high":675000.0,"oi_day_low":552750.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":131.0,"high":151.2,"low":95.75,"close":122.0},"depth":{"buy":[{"quantity":75,"price":107.35,"orders":1},{"quantity":75,"price":107.3,"orders":1},{"quantity":75,"price":107.05,"orders":1},{"quantity":75,"price":106.2,"orders":1},{"quantity":225,"price":105.9,"orders":1}],"sell":[{"quantity":75,"price":116.45,"orders":1},{"quantity":75,"price":116.5,"orders":1},{"quantity":75,"price":116.7,"orders":1},{"quantity":75,"price":116.85,"orders":1},{"quantity":75,"price":117.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":122.0,"volume":25950,"average_price":122.23,"oi":23400.0,"net_change":-8.9,"total_buy_quantity":28425.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":367.6,"last_trade_time":"1755511026800","oi_day_high":24525.0,"oi_day_low":22950.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":24.3,"high":28.0,"low":14.3,"close":27.8},"depth":{"buy":[{"quantity":250,"price":24.2,"orders":1},{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":23.0,"orders":1},{"quantity":7500,"price":20.05,"orders":1},{"quantity":8000,"price":15.55,"orders":2}],"sell":[{"quantity":250,"price":29.2,"orders":1},{"quantity":250,"price":29.25,"orders":1},{"quantity":250,"price":29.45,"orders":1},{"quantity":250,"price":30.0,"orders":1},{"quantity":500,"price":30.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":27.8,"volume":29500,"average_price":20.75,"oi":28000.0,"net_change":3.6,"total_buy_quantity":62500.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.0,"last_trade_time":"1755511150804","oi_day_high":28250.0,"oi_day_low":23750.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":26.25,"high":32.95,"low":24.1,"close":27.1},"depth":{"buy":[{"quantity":425,"price":28.05,"orders":1},{"quantity":425,"price":28.0,"orders":1},{"quantity":425,"price":26.6,"orders":1},{"quantity":1700,"price":25.8,"orders":1},{"quantity":3400,"price":25.4,"orders":1}],"sell":[{"quantity":425,"price":30.8,"orders":1},{"quantity":425,"price":30.85,"orders":1},{"quantity":425,"price":31.0,"orders":1},{"quantity":425,"price":32.45,"orders":1},{"quantity":850,"price":34.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":27.1,"volume":15725,"average_price":29.9,"oi":76075.0,"net_change":-9.1,"total_buy_quantity":83300.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.15,"last_trade_time":"1755507568195","oi_day_high":80750.0,"oi_day_low":76075.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":2.5,"high":2.6,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":2550,"price":1.5,"orders":3},{"quantity":3400,"price":1.45,"orders":4},{"quantity":4250,"price":1.4,"orders":4},{"quantity":850,"price":1.35,"orders":1},{"quantity":5950,"price":1.3,"orders":3}],"sell":[{"quantity":2550,"price":1.8,"orders":3},{"quantity":850,"price":1.85,"orders":1},{"quantity":850,"price":1.9,"orders":1},{"quantity":850,"price":1.95,"orders":1},{"quantity":4250,"price":2.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":2.0,"volume":50150,"average_price":1.83,"oi":66300.0,"net_change":-2.1,"total_buy_quantity":257550.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1755509646106","oi_day_high":67150.0,"oi_day_low":59500.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":27.15,"high":40.75,"low":23.65,"close":36.5},"depth":{"buy":[{"quantity":800,"price":36.8,"orders":2},{"quantity":400,"price":36.75,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":34.65,"orders":1},{"quantity":800,"price":34.6,"orders":1}],"sell":[{"quantity":400,"price":41.65,"orders":1},{"quantity":400,"price":41.7,"orders":1},{"quantity":2400,"price":41.75,"orders":1},{"quantity":1600,"price":41.8,"orders":1},{"quantity":2000,"price":42.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":36.5,"volume":128800,"average_price":32.03,"oi":264800.0,"net_change":6.0,"total_buy_quantity":191600.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1755508996035","oi_day_high":274400.0,"oi_day_low":264400.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":4.3,"high":4.55,"low":3.0,"close":3.8},"depth":{"buy":[{"quantity":14100,"price":3.7,"orders":3},{"quantity":18800,"price":3.65,"orders":4},{"quantity":4700,"price":3.6,"orders":1},{"quantity":9400,"price":3.55,"orders":2},{"quantity":18800,"price":3.5,"orders":3}],"sell":[{"quantity":9400,"price":3.8,"orders":2},{"quantity":14100,"price":3.85,"orders":3},{"quantity":14100,"price":3.9,"orders":3},{"quantity":9400,"price":3.95,"orders":2},{"quantity":9400,"price":4.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":3.8,"volume":3158400,"average_price":3.75,"oi":2491000.0,"net_change":-1.95,"total_buy_quantity":709700.0,"total_sell_quantity":752000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1755510807839","oi_day_high":2679000.0,"oi_day_low":2448700.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":2.4,"high":2.4,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":250,"price":1.0,"orders":1},{"quantity":6000,"price":0.55,"orders":1},{"quantity":3500,"price":0.4,"orders":1},{"quantity":6000,"price":0.3,"orders":1},{"quantity":6000,"price":0.15,"orders":1}],"sell":[{"quantity":250,"price":2.4,"orders":1},{"quantity":7500,"price":4.35,"orders":1},{"quantity":7500,"price":9.6,"orders":1},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1250,"price":16.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":2.4,"volume":0,"average_price":0.0,"oi":25500.0,"net_change":0.0,"total_buy_quantity":36750.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1755164222000","oi_day_high":30000.0,"oi_day_low":25250.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":5.7,"high":6.7,"low":4.4,"close":5.75},"depth":{"buy":[{"quantity":6000,"price":5.8,"orders":2},{"quantity":9000,"price":5.75,"orders":2},{"quantity":9000,"price":5.7,"orders":3},{"quantity":9000,"price":5.65,"orders":2},{"quantity":36000,"price":5.6,"orders":4}],"sell":[{"quantity":9000,"price":5.9,"orders":3},{"quantity":6000,"price":5.95,"orders":2},{"quantity":6000,"price":6.0,"orders":2},{"quantity":6000,"price":6.05,"orders":1},{"quantity":24000,"price":6.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":5.75,"volume":2121000,"average_price":5.35,"oi":462000.0,"net_change":0.05,"total_buy_quantity":555000.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1755511161278","oi_day_high":639000.0,"oi_day_low":462000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":47.0,"high":47.0,"low":28.85,"close":33.35},"depth":{"buy":[{"quantity":1050,"price":33.0,"orders":5},{"quantity":175,"price":32.9,"orders":1},{"quantity":175,"price":32.85,"orders":1},{"quantity":175,"price":32.8,"orders":1},{"quantity":175,"price":32.75,"orders":1}],"sell":[{"quantity":175,"price":33.5,"orders":1},{"quantity":175,"price":33.55,"orders":1},{"quantity":3850,"price":33.7,"orders":4},{"quantity":700,"price":33.75,"orders":3},{"quantity":350,"price":33.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":33.35,"volume":2074100,"average_price":35.91,"oi":1148700.0,"net_change":-5.15,"total_buy_quantity":164675.0,"total_sell_quantity":141575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.95,"last_trade_time":"1755511199515","oi_day_high":1241100.0,"oi_day_low":865200.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":163.1,"high":249.45,"low":139.25,"close":201.2},"depth":{"buy":[{"quantity":100,"price":197.1,"orders":1},{"quantity":100,"price":197.05,"orders":1},{"quantity":100,"price":197.0,"orders":1},{"quantity":100,"price":192.3,"orders":1},{"quantity":100,"price":192.25,"orders":1}],"sell":[{"quantity":100,"price":201.05,"orders":1},{"quantity":300,"price":201.1,"orders":1},{"quantity":100,"price":201.8,"orders":1},{"quantity":100,"price":201.95,"orders":1},{"quantity":200,"price":202.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":201.2,"volume":229300,"average_price":193.78,"oi":82700.0,"net_change":66.55,"total_buy_quantity":21500.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.25,"last_trade_time":"1755511176438","oi_day_high":99500.0,"oi_day_low":82700.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":0.8,"high":1.25,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":6150,"price":0.7,"orders":1},{"quantity":61500,"price":0.65,"orders":10},{"quantity":30750,"price":0.6,"orders":4},{"quantity":18450,"price":0.55,"orders":3},{"quantity":18450,"price":0.5,"orders":3}],"sell":[{"quantity":67650,"price":0.75,"orders":8},{"quantity":30750,"price":0.8,"orders":5},{"quantity":12300,"price":0.85,"orders":2},{"quantity":18450,"price":0.9,"orders":3},{"quantity":18450,"price":0.95,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":0.7,"volume":2816700,"average_price":0.93,"oi":1346850.0,"net_change":0.05,"total_buy_quantity":1894200.0,"total_sell_quantity":1383750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1755511181594","oi_day_high":1359150.0,"oi_day_low":959400.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":70800,"price":0.55,"orders":6},{"quantity":75225,"price":0.5,"orders":6},{"quantity":13275,"price":0.45,"orders":1},{"quantity":22125,"price":0.4,"orders":5},{"quantity":26550,"price":0.35,"orders":5}],"sell":[{"quantity":13275,"price":0.6,"orders":2},{"quantity":22125,"price":0.65,"orders":4},{"quantity":207975,"price":0.7,"orders":7},{"quantity":13275,"price":0.75,"orders":2},{"quantity":13275,"price":0.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":0.55,"volume":831900,"average_price":0.57,"oi":2035500.0,"net_change":-0.4,"total_buy_quantity":1442550.0,"total_sell_quantity":951375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755511157422","oi_day_high":2035500.0,"oi_day_low":1955850.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":31.6,"high":53.85,"low":31.6,"close":41.25},"depth":{"buy":[{"quantity":450,"price":41.6,"orders":1},{"quantity":450,"price":41.55,"orders":1},{"quantity":450,"price":41.5,"orders":1},{"quantity":450,"price":41.1,"orders":1},{"quantity":450,"price":40.3,"orders":1}],"sell":[{"quantity":450,"price":43.2,"orders":1},{"quantity":450,"price":43.25,"orders":1},{"quantity":450,"price":43.4,"orders":1},{"quantity":900,"price":43.95,"orders":2},{"quantity":450,"price":44.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":41.25,"volume":501300,"average_price":45.58,"oi":135900.0,"net_change":9.85,"total_buy_quantity":62100.0,"total_sell_quantity":58050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.45,"last_trade_time":"1755511179402","oi_day_high":141300.0,"oi_day_low":73800.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":32.9,"high":79.0,"low":32.9,"close":41.2},"depth":{"buy":[{"quantity":750,"price":41.0,"orders":2},{"quantity":375,"price":40.1,"orders":1},{"quantity":375,"price":40.05,"orders":1},{"quantity":1125,"price":40.0,"orders":3},{"quantity":375,"price":38.0,"orders":1}],"sell":[{"quantity":750,"price":41.7,"orders":2},{"quantity":375,"price":41.75,"orders":1},{"quantity":375,"price":41.8,"orders":1},{"quantity":375,"price":41.85,"orders":1},{"quantity":375,"price":42.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":41.2,"volume":459000,"average_price":53.03,"oi":156750.0,"net_change":13.85,"total_buy_quantity":78000.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.25,"last_trade_time":"1755511171244","oi_day_high":204000.0,"oi_day_low":141750.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":20.5,"high":20.5,"low":14.45,"close":17.9},"depth":{"buy":[{"quantity":1700,"price":17.65,"orders":1},{"quantity":1700,"price":17.6,"orders":1},{"quantity":3400,"price":17.55,"orders":2},{"quantity":3400,"price":17.5,"orders":2},{"quantity":1700,"price":17.45,"orders":1}],"sell":[{"quantity":1700,"price":17.9,"orders":1},{"quantity":1700,"price":17.95,"orders":1},{"quantity":5100,"price":18.0,"orders":3},{"quantity":3400,"price":18.05,"orders":2},{"quantity":3400,"price":18.15,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":17.9,"volume":2091000,"average_price":17.53,"oi":1025100.0,"net_change":0.5,"total_buy_quantity":482800.0,"total_sell_quantity":367200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1755511199925","oi_day_high":1130500.0,"oi_day_low":1025100.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":1.15,"high":1.2,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":14000,"price":0.8,"orders":3},{"quantity":4200,"price":0.75,"orders":1},{"quantity":7000,"price":0.7,"orders":5},{"quantity":5600,"price":0.65,"orders":4},{"quantity":4200,"price":0.6,"orders":3}],"sell":[{"quantity":2800,"price":0.85,"orders":2},{"quantity":7000,"price":0.9,"orders":5},{"quantity":5600,"price":0.95,"orders":4},{"quantity":5600,"price":1.0,"orders":4},{"quantity":4200,"price":1.05,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":0.85,"volume":324800,"average_price":0.88,"oi":777000.0,"net_change":-0.25,"total_buy_quantity":296800.0,"total_sell_quantity":399000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755511185012","oi_day_high":785400.0,"oi_day_low":732200.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.3,"high":0.6,"low":0.25,"close":0.6},"depth":{"buy":[{"quantity":650,"price":0.45,"orders":1},{"quantity":1300,"price":0.4,"orders":2},{"quantity":2600,"price":0.35,"orders":4},{"quantity":1300,"price":0.3,"orders":1},{"quantity":10400,"price":0.25,"orders":1}],"sell":[{"quantity":2600,"price":0.6,"orders":1},{"quantity":650,"price":0.85,"orders":1},{"quantity":1300,"price":0.9,"orders":2},{"quantity":2600,"price":0.95,"orders":2},{"quantity":1300,"price":1.5,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.6,"volume":22100,"average_price":0.33,"oi":216450.0,"net_change":0.2,"total_buy_quantity":50700.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1755509968091","oi_day_high":226850.0,"oi_day_low":216450.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":32.1,"high":32.35,"low":17.3,"close":22.4},"depth":{"buy":[{"quantity":350,"price":21.45,"orders":1},{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":20.9,"orders":1},{"quantity":700,"price":19.0,"orders":1},{"quantity":10500,"price":18.1,"orders":1}],"sell":[{"quantity":350,"price":23.7,"orders":1},{"quantity":350,"price":23.75,"orders":1},{"quantity":350,"price":23.85,"orders":1},{"quantity":700,"price":24.0,"orders":2},{"quantity":350,"price":24.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":22.4,"volume":95550,"average_price":21.83,"oi":60550.0,"net_change":-17.25,"total_buy_quantity":221200.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1755510923219","oi_day_high":60550.0,"oi_day_low":47950.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":15.7,"high":20.95,"low":5.5,"close":6.5},"depth":{"buy":[{"quantity":500,"price":6.5,"orders":2},{"quantity":500,"price":6.45,"orders":2},{"quantity":500,"price":6.4,"orders":2},{"quantity":250,"price":6.35,"orders":1},{"quantity":500,"price":6.3,"orders":2}],"sell":[{"quantity":500,"price":6.7,"orders":2},{"quantity":750,"price":6.75,"orders":2},{"quantity":1500,"price":6.8,"orders":3},{"quantity":750,"price":6.85,"orders":2},{"quantity":250,"price":6.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":6.5,"volume":224250,"average_price":9.59,"oi":58750.0,"net_change":-23.05,"total_buy_quantity":133250.0,"total_sell_quantity":51500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1755511188807","oi_day_high":60750.0,"oi_day_low":45500.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":6.25,"high":6.25,"low":5.9,"close":6.0},"depth":{"buy":[{"quantity":325,"price":5.3,"orders":1},{"quantity":325,"price":5.25,"orders":1},{"quantity":325,"price":5.1,"orders":1},{"quantity":325,"price":3.55,"orders":1},{"quantity":5200,"price":3.25,"orders":1}],"sell":[{"quantity":325,"price":7.35,"orders":1},{"quantity":325,"price":7.4,"orders":1},{"quantity":325,"price":7.5,"orders":1},{"quantity":325,"price":7.7,"orders":1},{"quantity":1625,"price":8.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":6.0,"volume":1625,"average_price":6.08,"oi":6175.0,"net_change":-15.15,"total_buy_quantity":118625.0,"total_sell_quantity":36075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1755510586112","oi_day_high":6175.0,"oi_day_low":6175.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":163.2,"high":332.25,"low":163.2,"close":255.55},"depth":{"buy":[{"quantity":150,"price":249.55,"orders":1},{"quantity":300,"price":249.4,"orders":1},{"quantity":150,"price":234.55,"orders":1},{"quantity":150,"price":234.5,"orders":1},{"quantity":150,"price":234.05,"orders":1}],"sell":[{"quantity":450,"price":256.75,"orders":2},{"quantity":150,"price":257.85,"orders":1},{"quantity":150,"price":257.9,"orders":1},{"quantity":300,"price":257.95,"orders":1},{"quantity":150,"price":269.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":255.55,"volume":144000,"average_price":254.97,"oi":96150.0,"net_change":105.05,"total_buy_quantity":23850.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":356.1,"last_trade_time":"1755511172114","oi_day_high":110550.0,"oi_day_low":95700.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":2.3,"high":2.95,"low":1.45,"close":2.6},"depth":{"buy":[{"quantity":3000,"price":2.55,"orders":2},{"quantity":18000,"price":2.5,"orders":11},{"quantity":15000,"price":2.45,"orders":5},{"quantity":12000,"price":2.4,"orders":5},{"quantity":37500,"price":2.35,"orders":8}],"sell":[{"quantity":3000,"price":2.6,"orders":2},{"quantity":22500,"price":2.65,"orders":9},{"quantity":48000,"price":2.7,"orders":8},{"quantity":22500,"price":2.75,"orders":7},{"quantity":33000,"price":2.8,"orders":9}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":2.6,"volume":4012500,"average_price":2.06,"oi":2248500.0,"net_change":0.3,"total_buy_quantity":693000.0,"total_sell_quantity":514500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755511199099","oi_day_high":2482500.0,"oi_day_low":2184000.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":5.25,"high":6.45,"low":4.5,"close":5.1},"depth":{"buy":[{"quantity":2775,"price":5.1,"orders":1},{"quantity":11100,"price":5.05,"orders":4},{"quantity":11100,"price":5.0,"orders":4},{"quantity":5550,"price":4.95,"orders":2},{"quantity":5550,"price":4.9,"orders":2}],"sell":[{"quantity":13875,"price":5.25,"orders":4},{"quantity":8325,"price":5.3,"orders":3},{"quantity":8325,"price":5.35,"orders":3},{"quantity":8325,"price":5.4,"orders":3},{"quantity":2775,"price":5.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":5.1,"volume":2059050,"average_price":5.33,"oi":1484625.0,"net_change":0.45,"total_buy_quantity":407925.0,"total_sell_quantity":507825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1755511195461","oi_day_high":1592850.0,"oi_day_low":1401375.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":16.0,"high":27.65,"low":8.3,"close":10.9},"depth":{"buy":[{"quantity":750,"price":10.7,"orders":1},{"quantity":2250,"price":10.65,"orders":2},{"quantity":1500,"price":10.6,"orders":2},{"quantity":4500,"price":10.55,"orders":5},{"quantity":6750,"price":10.5,"orders":7}],"sell":[{"quantity":750,"price":10.85,"orders":1},{"quantity":1500,"price":10.9,"orders":2},{"quantity":2250,"price":10.95,"orders":3},{"quantity":6000,"price":11.0,"orders":5},{"quantity":3000,"price":11.05,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":10.9,"volume":9989250,"average_price":10.19,"oi":2919750.0,"net_change":-30.05,"total_buy_quantity":879000.0,"total_sell_quantity":195750.0,"lower_circuit_limit":8.25,"upper_circuit_limit":73.65,"last_trade_time":"1755511194533","oi_day_high":3487500.0,"oi_day_low":2915250.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":0.85,"high":1.05,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":46375,"price":0.65,"orders":4},{"quantity":111300,"price":0.6,"orders":6},{"quantity":315350,"price":0.55,"orders":16},{"quantity":528675,"price":0.5,"orders":10},{"quantity":296800,"price":0.45,"orders":8}],"sell":[{"quantity":176225,"price":0.7,"orders":7},{"quantity":268975,"price":0.75,"orders":13},{"quantity":222600,"price":0.8,"orders":11},{"quantity":111300,"price":0.85,"orders":7},{"quantity":185500,"price":0.9,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":0.7,"volume":6279175,"average_price":0.7,"oi":7280875.0,"net_change":-0.6,"total_buy_quantity":4498375.0,"total_sell_quantity":3264800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755511139645","oi_day_high":7475650.0,"oi_day_low":6501775.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":14.35,"high":31.45,"low":13.15,"close":27.6},"depth":{"buy":[{"quantity":675,"price":27.3,"orders":1},{"quantity":675,"price":27.25,"orders":1},{"quantity":1350,"price":27.2,"orders":2},{"quantity":675,"price":27.15,"orders":1},{"quantity":675,"price":27.1,"orders":1}],"sell":[{"quantity":1350,"price":27.6,"orders":2},{"quantity":1350,"price":27.65,"orders":2},{"quantity":1350,"price":27.7,"orders":2},{"quantity":1350,"price":27.75,"orders":1},{"quantity":2025,"price":27.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":27.6,"volume":2272050,"average_price":23.58,"oi":1024650.0,"net_change":16.85,"total_buy_quantity":393525.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1755511198176","oi_day_high":1187325.0,"oi_day_low":996975.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":82.05,"high":82.2,"low":80.05,"close":82.0},"depth":{"buy":[{"quantity":775,"price":79.35,"orders":1},{"quantity":775,"price":79.3,"orders":1},{"quantity":775,"price":79.25,"orders":1},{"quantity":775,"price":79.2,"orders":1},{"quantity":775,"price":77.85,"orders":1}],"sell":[{"quantity":775,"price":82.45,"orders":1},{"quantity":775,"price":82.5,"orders":1},{"quantity":775,"price":82.7,"orders":1},{"quantity":775,"price":82.8,"orders":1},{"quantity":775,"price":83.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":82.0,"volume":11625,"average_price":81.22,"oi":86025.0,"net_change":7.8,"total_buy_quantity":86800.0,"total_sell_quantity":61225.0,"lower_circuit_limit":24.7,"upper_circuit_limit":123.7,"last_trade_time":"1755510866274","oi_day_high":92225.0,"oi_day_low":86025.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":77.05,"high":97.55,"low":72.2,"close":89.15},"depth":{"buy":[{"quantity":625,"price":89.15,"orders":1},{"quantity":625,"price":89.1,"orders":1},{"quantity":625,"price":87.85,"orders":1},{"quantity":625,"price":87.8,"orders":1},{"quantity":625,"price":86.65,"orders":1}],"sell":[{"quantity":625,"price":91.15,"orders":1},{"quantity":625,"price":91.2,"orders":1},{"quantity":625,"price":91.3,"orders":1},{"quantity":625,"price":94.0,"orders":1},{"quantity":3125,"price":94.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":89.15,"volume":72500,"average_price":83.1,"oi":113125.0,"net_change":47.25,"total_buy_quantity":102500.0,"total_sell_quantity":41875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.25,"last_trade_time":"1755511140003","oi_day_high":115625.0,"oi_day_low":108750.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":5.2,"high":6.55,"low":3.95,"close":4.55},"depth":{"buy":[{"quantity":5400,"price":4.6,"orders":1},{"quantity":16200,"price":4.55,"orders":6},{"quantity":10800,"price":4.5,"orders":4},{"quantity":5400,"price":4.45,"orders":2},{"quantity":8100,"price":4.4,"orders":3}],"sell":[{"quantity":56700,"price":4.7,"orders":7},{"quantity":8100,"price":4.75,"orders":3},{"quantity":21600,"price":4.8,"orders":4},{"quantity":16200,"price":4.85,"orders":4},{"quantity":29700,"price":4.9,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":4.55,"volume":2799900,"average_price":5.0,"oi":1185300.0,"net_change":0.1,"total_buy_quantity":575100.0,"total_sell_quantity":672300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1755511170174","oi_day_high":1239300.0,"oi_day_low":958500.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":270.25,"high":548.55,"low":265.0,"close":350.0},"depth":{"buy":[{"quantity":25,"price":347.1,"orders":1},{"quantity":25,"price":347.05,"orders":1},{"quantity":25,"price":346.8,"orders":1},{"quantity":25,"price":341.95,"orders":1},{"quantity":25,"price":338.75,"orders":1}],"sell":[{"quantity":25,"price":369.35,"orders":1},{"quantity":25,"price":369.6,"orders":1},{"quantity":25,"price":370.5,"orders":1},{"quantity":25,"price":374.1,"orders":1},{"quantity":25,"price":374.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":350.0,"volume":20700,"average_price":435.7,"oi":9400.0,"net_change":96.35,"total_buy_quantity":6350.0,"total_sell_quantity":2850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1728.05,"last_trade_time":"1755511165753","oi_day_high":10950.0,"oi_day_low":8950.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":12.75,"high":12.75,"low":9.0,"close":9.85},"depth":{"buy":[{"quantity":1375,"price":9.8,"orders":2},{"quantity":825,"price":9.75,"orders":3},{"quantity":550,"price":9.7,"orders":2},{"quantity":275,"price":9.65,"orders":1},{"quantity":275,"price":9.6,"orders":1}],"sell":[{"quantity":275,"price":9.95,"orders":1},{"quantity":2200,"price":10.0,"orders":2},{"quantity":550,"price":10.05,"orders":2},{"quantity":275,"price":10.1,"orders":1},{"quantity":550,"price":10.15,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":9.85,"volume":1095325,"average_price":11.09,"oi":472450.0,"net_change":-7.95,"total_buy_quantity":214500.0,"total_sell_quantity":78650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1755511190005","oi_day_high":604725.0,"oi_day_low":468050.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":12.5,"high":12.65,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":2600,"price":7.6,"orders":2},{"quantity":33800,"price":7.55,"orders":2},{"quantity":7800,"price":7.5,"orders":6},{"quantity":5200,"price":7.45,"orders":4},{"quantity":2600,"price":7.4,"orders":2}],"sell":[{"quantity":6500,"price":7.7,"orders":5},{"quantity":5200,"price":7.75,"orders":4},{"quantity":5200,"price":7.8,"orders":4},{"quantity":3900,"price":7.85,"orders":3},{"quantity":2600,"price":7.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":7.7,"volume":6857500,"average_price":8.66,"oi":3690700.0,"net_change":-2.2,"total_buy_quantity":605800.0,"total_sell_quantity":715000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1755511198771","oi_day_high":3702400.0,"oi_day_low":2676700.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":24.5,"high":25.4,"low":14.65,"close":21.35},"depth":{"buy":[{"quantity":825,"price":21.05,"orders":1},{"quantity":1650,"price":21.0,"orders":1},{"quantity":1650,"price":20.95,"orders":1},{"quantity":825,"price":20.8,"orders":1},{"quantity":825,"price":20.75,"orders":1}],"sell":[{"quantity":825,"price":21.4,"orders":1},{"quantity":825,"price":21.45,"orders":1},{"quantity":825,"price":21.65,"orders":1},{"quantity":825,"price":21.7,"orders":1},{"quantity":825,"price":21.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":21.35,"volume":1780350,"average_price":19.61,"oi":1104675.0,"net_change":-11.5,"total_buy_quantity":432300.0,"total_sell_quantity":122100.0,"lower_circuit_limit":0.9,"upper_circuit_limit":64.8,"last_trade_time":"1755511192985","oi_day_high":1130250.0,"oi_day_low":1008150.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":10.95,"high":18.3,"low":10.35,"close":11.6},"depth":{"buy":[{"quantity":1650,"price":11.0,"orders":2},{"quantity":1650,"price":10.95,"orders":2},{"quantity":825,"price":10.85,"orders":1},{"quantity":825,"price":10.8,"orders":1},{"quantity":1650,"price":10.75,"orders":2}],"sell":[{"quantity":825,"price":11.55,"orders":1},{"quantity":2475,"price":11.6,"orders":3},{"quantity":2475,"price":11.65,"orders":3},{"quantity":825,"price":11.75,"orders":1},{"quantity":2475,"price":11.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":11.6,"volume":3627525,"average_price":13.81,"oi":717750.0,"net_change":3.3,"total_buy_quantity":366300.0,"total_sell_quantity":235125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1755511192972","oi_day_high":764775.0,"oi_day_low":600600.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":3.95,"high":4.9,"low":3.0,"close":4.3},"depth":{"buy":[{"quantity":2450,"price":3.9,"orders":2},{"quantity":1225,"price":3.85,"orders":1},{"quantity":2450,"price":3.8,"orders":2},{"quantity":2450,"price":3.75,"orders":2},{"quantity":2450,"price":3.7,"orders":2}],"sell":[{"quantity":1225,"price":4.15,"orders":1},{"quantity":2450,"price":4.2,"orders":2},{"quantity":2450,"price":4.25,"orders":2},{"quantity":2450,"price":4.3,"orders":2},{"quantity":1225,"price":4.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":4.3,"volume":487550,"average_price":3.85,"oi":655375.0,"net_change":-0.4,"total_buy_quantity":296450.0,"total_sell_quantity":243775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1755511179998","oi_day_high":679875.0,"oi_day_low":639450.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":8.65,"high":9.85,"low":7.1,"close":7.7},"depth":{"buy":[{"quantity":5850,"price":7.55,"orders":2},{"quantity":2925,"price":7.5,"orders":1},{"quantity":2925,"price":7.45,"orders":1},{"quantity":46800,"price":7.25,"orders":2},{"quantity":5850,"price":7.15,"orders":1}],"sell":[{"quantity":2925,"price":7.65,"orders":1},{"quantity":5850,"price":7.7,"orders":2},{"quantity":5850,"price":7.75,"orders":2},{"quantity":5850,"price":7.8,"orders":2},{"quantity":17550,"price":7.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":7.7,"volume":617175,"average_price":8.31,"oi":204750.0,"net_change":-0.25,"total_buy_quantity":356850.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1755511140005","oi_day_high":251550.0,"oi_day_low":195975.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":435.9,"high":489.7,"low":435.0,"close":461.15},"depth":{"buy":[{"quantity":250,"price":449.0,"orders":1},{"quantity":125,"price":448.95,"orders":1},{"quantity":4000,"price":448.85,"orders":3},{"quantity":125,"price":448.65,"orders":1},{"quantity":125,"price":448.55,"orders":1}],"sell":[{"quantity":125,"price":474.15,"orders":1},{"quantity":125,"price":474.2,"orders":1},{"quantity":125,"price":474.25,"orders":1},{"quantity":250,"price":474.35,"orders":2},{"quantity":500,"price":480.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":461.15,"volume":4125,"average_price":455.05,"oi":85500.0,"net_change":-0.85,"total_buy_quantity":13500.0,"total_sell_quantity":11625.0,"lower_circuit_limit":181.85,"upper_circuit_limit":742.15,"last_trade_time":"1755510961463","oi_day_high":85625.0,"oi_day_low":84750.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":1700,"price":0.45,"orders":1},{"quantity":3400,"price":0.4,"orders":2},{"quantity":3400,"price":0.35,"orders":2},{"quantity":5100,"price":0.3,"orders":2},{"quantity":66300,"price":0.25,"orders":3}],"sell":[{"quantity":3400,"price":0.5,"orders":2},{"quantity":3400,"price":0.55,"orders":2},{"quantity":3400,"price":0.6,"orders":2},{"quantity":1700,"price":0.65,"orders":1},{"quantity":1700,"price":0.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":0.5,"volume":76500,"average_price":0.46,"oi":158100.0,"net_change":-0.5,"total_buy_quantity":197200.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1755510067992","oi_day_high":163200.0,"oi_day_low":156400.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":11.5,"high":27.95,"low":8.5,"close":22.95},"depth":{"buy":[{"quantity":500,"price":22.6,"orders":1},{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.3,"orders":1},{"quantity":500,"price":21.9,"orders":1},{"quantity":500,"price":21.85,"orders":1}],"sell":[{"quantity":500,"price":22.95,"orders":1},{"quantity":500,"price":23.0,"orders":1},{"quantity":500,"price":23.05,"orders":1},{"quantity":500,"price":23.1,"orders":1},{"quantity":1000,"price":23.35,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":22.95,"volume":707000,"average_price":20.77,"oi":214500.0,"net_change":12.3,"total_buy_quantity":161500.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1755511182827","oi_day_high":222000.0,"oi_day_low":189500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":116.7,"high":164.85,"low":96.8,"close":111.9},"depth":{"buy":[{"quantity":250,"price":111.85,"orders":1},{"quantity":500,"price":111.8,"orders":2},{"quantity":250,"price":109.4,"orders":1},{"quantity":250,"price":109.3,"orders":1},{"quantity":500,"price":109.2,"orders":2}],"sell":[{"quantity":250,"price":115.75,"orders":1},{"quantity":250,"price":115.8,"orders":1},{"quantity":250,"price":115.85,"orders":1},{"quantity":250,"price":115.95,"orders":1},{"quantity":250,"price":116.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":111.9,"volume":243500,"average_price":123.68,"oi":146750.0,"net_change":9.85,"total_buy_quantity":69000.0,"total_sell_quantity":29500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.0,"last_trade_time":"1755511155305","oi_day_high":176000.0,"oi_day_low":146750.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":101250,"price":0.85,"orders":9},{"quantity":101250,"price":0.8,"orders":9},{"quantity":114750,"price":0.75,"orders":10},{"quantity":81000,"price":0.7,"orders":9},{"quantity":249750,"price":0.65,"orders":9}],"sell":[{"quantity":47250,"price":0.9,"orders":6},{"quantity":87750,"price":0.95,"orders":11},{"quantity":128250,"price":1.0,"orders":8},{"quantity":101250,"price":1.05,"orders":7},{"quantity":135000,"price":1.1,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":0.9,"volume":3786750,"average_price":0.85,"oi":2079000.0,"net_change":-0.15,"total_buy_quantity":3381750.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755511053023","oi_day_high":2484000.0,"oi_day_low":1984500.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":362.6,"high":387.15,"low":362.5,"close":387.15},"depth":{"buy":[{"quantity":200,"price":402.15,"orders":2},{"quantity":100,"price":402.1,"orders":1},{"quantity":100,"price":402.05,"orders":1},{"quantity":400,"price":396.4,"orders":1},{"quantity":1000,"price":395.35,"orders":1}],"sell":[{"quantity":300,"price":429.35,"orders":1},{"quantity":100,"price":429.4,"orders":1},{"quantity":100,"price":429.45,"orders":1},{"quantity":100,"price":429.5,"orders":1},{"quantity":100,"price":429.55,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":387.15,"volume":400,"average_price":368.7,"oi":6900.0,"net_change":-63.85,"total_buy_quantity":7600.0,"total_sell_quantity":13600.0,"lower_circuit_limit":170.55,"upper_circuit_limit":731.45,"last_trade_time":"1755495313562","oi_day_high":7100.0,"oi_day_low":6900.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":51.4,"high":51.4,"low":51.4,"close":51.4},"depth":{"buy":[{"quantity":3000,"price":51.55,"orders":2},{"quantity":1000,"price":51.5,"orders":1},{"quantity":4000,"price":51.4,"orders":1},{"quantity":5000,"price":50.65,"orders":1},{"quantity":3000,"price":50.6,"orders":1}],"sell":[{"quantity":1000,"price":56.35,"orders":1},{"quantity":1000,"price":56.4,"orders":1},{"quantity":4000,"price":57.0,"orders":1},{"quantity":10000,"price":58.05,"orders":1},{"quantity":3000,"price":60.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":51.4,"volume":0,"average_price":0.0,"oi":97000.0,"net_change":0.0,"total_buy_quantity":78000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":14.45,"upper_circuit_limit":88.35,"last_trade_time":"1755162401000","oi_day_high":97000.0,"oi_day_low":94000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":7.2,"high":8.25,"low":6.15,"close":6.6},"depth":{"buy":[{"quantity":4425,"price":6.5,"orders":1},{"quantity":4425,"price":6.45,"orders":1},{"quantity":4425,"price":6.4,"orders":1},{"quantity":4425,"price":6.35,"orders":1},{"quantity":4425,"price":6.3,"orders":1}],"sell":[{"quantity":4425,"price":6.6,"orders":1},{"quantity":8850,"price":6.65,"orders":2},{"quantity":8850,"price":6.7,"orders":2},{"quantity":8850,"price":7.05,"orders":1},{"quantity":17700,"price":7.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":6.6,"volume":407100,"average_price":7.12,"oi":3340875.0,"net_change":0.45,"total_buy_quantity":539850.0,"total_sell_quantity":256650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755511185306","oi_day_high":3389550.0,"oi_day_low":3327600.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":11.45,"high":14.1,"low":8.2,"close":10.5},"depth":{"buy":[{"quantity":200,"price":9.75,"orders":2},{"quantity":400,"price":9.65,"orders":4},{"quantity":100,"price":9.35,"orders":1},{"quantity":300,"price":8.5,"orders":2},{"quantity":1200,"price":8.1,"orders":1}],"sell":[{"quantity":100,"price":10.85,"orders":1},{"quantity":200,"price":10.9,"orders":2},{"quantity":100,"price":11.0,"orders":1},{"quantity":100,"price":11.4,"orders":1},{"quantity":100,"price":11.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":10.5,"volume":61100,"average_price":11.54,"oi":133000.0,"net_change":-0.55,"total_buy_quantity":70900.0,"total_sell_quantity":27200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1755511161713","oi_day_high":147300.0,"oi_day_low":131800.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":2.35,"high":2.5,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":5250,"price":1.95,"orders":4},{"quantity":33750,"price":1.9,"orders":15},{"quantity":28500,"price":1.85,"orders":10},{"quantity":43500,"price":1.8,"orders":10},{"quantity":39750,"price":1.75,"orders":9}],"sell":[{"quantity":9000,"price":2.0,"orders":7},{"quantity":19500,"price":2.05,"orders":14},{"quantity":21750,"price":2.1,"orders":11},{"quantity":22500,"price":2.15,"orders":9},{"quantity":21750,"price":2.2,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":2.0,"volume":3874500,"average_price":1.88,"oi":6821250.0,"net_change":-0.85,"total_buy_quantity":1491000.0,"total_sell_quantity":596250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755511191348","oi_day_high":7027500.0,"oi_day_low":6750000.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":60.85,"high":65.75,"low":52.9,"close":55.1},"depth":{"buy":[{"quantity":1100,"price":51.8,"orders":2},{"quantity":550,"price":51.75,"orders":1},{"quantity":550,"price":51.7,"orders":1},{"quantity":550,"price":50.4,"orders":1},{"quantity":4400,"price":49.45,"orders":1}],"sell":[{"quantity":550,"price":53.65,"orders":1},{"quantity":550,"price":53.7,"orders":1},{"quantity":550,"price":54.0,"orders":1},{"quantity":1100,"price":54.15,"orders":2},{"quantity":550,"price":55.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":55.1,"volume":10450,"average_price":59.12,"oi":67650.0,"net_change":-5.15,"total_buy_quantity":51700.0,"total_sell_quantity":77000.0,"lower_circuit_limit":13.55,"upper_circuit_limit":106.95,"last_trade_time":"1755509760701","oi_day_high":70950.0,"oi_day_low":67650.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":8.75,"high":10.0,"low":4.05,"close":8.0},"depth":{"buy":[{"quantity":800,"price":7.9,"orders":1},{"quantity":8000,"price":7.85,"orders":10},{"quantity":32000,"price":7.8,"orders":11},{"quantity":4800,"price":7.75,"orders":5},{"quantity":4800,"price":7.7,"orders":5}],"sell":[{"quantity":2400,"price":8.0,"orders":3},{"quantity":8800,"price":8.05,"orders":9},{"quantity":9600,"price":8.1,"orders":9},{"quantity":4800,"price":8.15,"orders":5},{"quantity":27200,"price":8.2,"orders":12}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":8.0,"volume":8678400,"average_price":7.39,"oi":1808800.0,"net_change":-6.55,"total_buy_quantity":928800.0,"total_sell_quantity":359200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1755511194347","oi_day_high":2068000.0,"oi_day_low":1651200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":41.0,"high":48.9,"low":35.5,"close":35.85},"depth":{"buy":[{"quantity":500,"price":35.9,"orders":1},{"quantity":1000,"price":35.85,"orders":2},{"quantity":500,"price":34.8,"orders":1},{"quantity":500,"price":34.65,"orders":1},{"quantity":5500,"price":33.9,"orders":2}],"sell":[{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.75,"orders":1},{"quantity":1500,"price":37.8,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":35.85,"volume":199000,"average_price":43.16,"oi":472000.0,"net_change":-1.35,"total_buy_quantity":125000.0,"total_sell_quantity":65500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.45,"last_trade_time":"1755511178361","oi_day_high":503000.0,"oi_day_low":472000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":3.3,"high":3.6,"low":2.2,"close":2.95},"depth":{"buy":[{"quantity":25200,"price":2.9,"orders":3},{"quantity":14400,"price":2.85,"orders":4},{"quantity":18000,"price":2.8,"orders":5},{"quantity":7200,"price":2.75,"orders":2},{"quantity":7200,"price":2.7,"orders":2}],"sell":[{"quantity":3600,"price":2.95,"orders":1},{"quantity":10800,"price":3.0,"orders":3},{"quantity":10800,"price":3.05,"orders":3},{"quantity":14400,"price":3.1,"orders":4},{"quantity":3600,"price":3.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":2.95,"volume":1587600,"average_price":2.97,"oi":417600.0,"net_change":-2.8,"total_buy_quantity":738000.0,"total_sell_quantity":932400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1755511145174","oi_day_high":478800.0,"oi_day_low":392400.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":6.6,"high":6.85,"low":3.35,"close":4.75},"depth":{"buy":[{"quantity":3600,"price":4.7,"orders":2},{"quantity":5400,"price":4.65,"orders":3},{"quantity":3600,"price":4.6,"orders":2},{"quantity":3600,"price":4.55,"orders":2},{"quantity":3600,"price":4.5,"orders":2}],"sell":[{"quantity":3600,"price":4.85,"orders":2},{"quantity":5400,"price":4.9,"orders":3},{"quantity":5400,"price":4.95,"orders":2},{"quantity":1800,"price":5.0,"orders":1},{"quantity":3600,"price":5.05,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":4.75,"volume":1186200,"average_price":4.09,"oi":250200.0,"net_change":-3.45,"total_buy_quantity":451800.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1755510984599","oi_day_high":302400.0,"oi_day_low":217800.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":0.35,"high":1.35,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":325000,"price":0.2,"orders":20},{"quantity":2015000,"price":0.15,"orders":50},{"quantity":1170000,"price":0.1,"orders":24},{"quantity":1225000,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":980000,"price":0.25,"orders":34},{"quantity":660000,"price":0.3,"orders":11},{"quantity":390000,"price":0.35,"orders":5},{"quantity":185000,"price":0.4,"orders":3},{"quantity":170000,"price":0.45,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":0.2,"volume":15465000,"average_price":0.21,"oi":5225000.0,"net_change":-1.25,"total_buy_quantity":4735000.0,"total_sell_quantity":3405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1755511198544","oi_day_high":5225000.0,"oi_day_low":4615000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.75,"high":1.75,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":15750,"price":1.25,"orders":5},{"quantity":47250,"price":1.2,"orders":8},{"quantity":50400,"price":1.15,"orders":9},{"quantity":31500,"price":1.1,"orders":6},{"quantity":44100,"price":1.05,"orders":6}],"sell":[{"quantity":6300,"price":1.3,"orders":2},{"quantity":22050,"price":1.35,"orders":6},{"quantity":31500,"price":1.4,"orders":8},{"quantity":18900,"price":1.45,"orders":4},{"quantity":44100,"price":1.5,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.25,"volume":1455300,"average_price":1.3,"oi":1445850.0,"net_change":-0.35,"total_buy_quantity":522900.0,"total_sell_quantity":705600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755511199434","oi_day_high":1477350.0,"oi_day_low":1304100.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":506.85,"high":642.95,"low":506.85,"close":556.5},"depth":{"buy":[{"quantity":300,"price":545.35,"orders":3},{"quantity":100,"price":545.3,"orders":1},{"quantity":100,"price":544.95,"orders":1},{"quantity":200,"price":544.9,"orders":2},{"quantity":800,"price":531.35,"orders":1}],"sell":[{"quantity":100,"price":556.6,"orders":1},{"quantity":100,"price":556.65,"orders":1},{"quantity":100,"price":556.7,"orders":1},{"quantity":100,"price":556.75,"orders":1},{"quantity":100,"price":556.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":556.5,"volume":25400,"average_price":589.63,"oi":93600.0,"net_change":158.0,"total_buy_quantity":14400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":66.25,"upper_circuit_limit":1025.6,"last_trade_time":"1755511140010","oi_day_high":107300.0,"oi_day_low":93600.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":34.15,"high":62.0,"low":34.15,"close":50.0},"depth":{"buy":[{"quantity":15,"price":46.6,"orders":1},{"quantity":15,"price":46.55,"orders":1},{"quantity":15,"price":44.05,"orders":1},{"quantity":30,"price":44.0,"orders":1},{"quantity":15,"price":38.55,"orders":1}],"sell":[{"quantity":15,"price":53.0,"orders":1},{"quantity":15,"price":53.45,"orders":1},{"quantity":30,"price":53.5,"orders":2},{"quantity":15,"price":55.55,"orders":1},{"quantity":15,"price":55.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":50.0,"volume":16170,"average_price":49.24,"oi":8940.0,"net_change":16.0,"total_buy_quantity":4050.0,"total_sell_quantity":600.0,"lower_circuit_limit":9.05,"upper_circuit_limit":310.35,"last_trade_time":"1755511154410","oi_day_high":9540.0,"oi_day_low":8610.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":57.1,"high":58.95,"low":36.75,"close":44.15},"depth":{"buy":[{"quantity":600,"price":43.9,"orders":1},{"quantity":1200,"price":43.85,"orders":2},{"quantity":600,"price":43.75,"orders":1},{"quantity":600,"price":43.6,"orders":1},{"quantity":600,"price":43.35,"orders":1}],"sell":[{"quantity":600,"price":44.65,"orders":1},{"quantity":600,"price":44.7,"orders":1},{"quantity":600,"price":44.8,"orders":1},{"quantity":600,"price":44.95,"orders":1},{"quantity":1200,"price":45.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":44.15,"volume":57600,"average_price":44.71,"oi":130200.0,"net_change":-23.35,"total_buy_quantity":90600.0,"total_sell_quantity":88800.0,"lower_circuit_limit":5.65,"upper_circuit_limit":129.35,"last_trade_time":"1755511044926","oi_day_high":141600.0,"oi_day_low":130200.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":51.25,"high":53.0,"low":25.0,"close":34.8},"depth":{"buy":[{"quantity":125,"price":30.0,"orders":1},{"quantity":125,"price":29.0,"orders":1},{"quantity":125,"price":28.95,"orders":1},{"quantity":125,"price":28.9,"orders":1},{"quantity":3750,"price":28.3,"orders":1}],"sell":[{"quantity":250,"price":35.0,"orders":2},{"quantity":125,"price":36.4,"orders":1},{"quantity":125,"price":36.45,"orders":1},{"quantity":125,"price":39.05,"orders":1},{"quantity":2500,"price":43.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":34.8,"volume":195625,"average_price":31.99,"oi":94750.0,"net_change":-38.5,"total_buy_quantity":40375.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.6,"last_trade_time":"1755511187902","oi_day_high":95625.0,"oi_day_low":74750.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":152.7,"high":190.2,"low":139.0,"close":190.2},"depth":{"buy":[{"quantity":250,"price":188.25,"orders":1},{"quantity":250,"price":188.2,"orders":1},{"quantity":250,"price":188.1,"orders":1},{"quantity":250,"price":188.0,"orders":1},{"quantity":500,"price":187.9,"orders":2}],"sell":[{"quantity":250,"price":191.35,"orders":1},{"quantity":250,"price":191.45,"orders":1},{"quantity":250,"price":191.55,"orders":1},{"quantity":500,"price":194.8,"orders":1},{"quantity":250,"price":194.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":190.2,"volume":25500,"average_price":165.22,"oi":204250.0,"net_change":58.55,"total_buy_quantity":27750.0,"total_sell_quantity":30250.0,"lower_circuit_limit":44.95,"upper_circuit_limit":218.35,"last_trade_time":"1755510975073","oi_day_high":209500.0,"oi_day_low":204250.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":1.05,"high":2.15,"low":0.55,"close":1.7},"depth":{"buy":[{"quantity":2200,"price":1.6,"orders":2},{"quantity":5500,"price":1.55,"orders":4},{"quantity":1100,"price":1.5,"orders":1},{"quantity":1100,"price":1.45,"orders":1},{"quantity":2200,"price":1.4,"orders":2}],"sell":[{"quantity":2200,"price":1.75,"orders":2},{"quantity":5500,"price":1.8,"orders":5},{"quantity":4400,"price":1.85,"orders":4},{"quantity":4400,"price":1.9,"orders":3},{"quantity":4400,"price":1.95,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":1.7,"volume":1632400,"average_price":1.19,"oi":469700.0,"net_change":-0.7,"total_buy_quantity":536800.0,"total_sell_quantity":195800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1755511189427","oi_day_high":512600.0,"oi_day_low":420200.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":13.0,"high":13.0,"low":9.2,"close":10.0},"depth":{"buy":[{"quantity":2400,"price":9.9,"orders":3},{"quantity":800,"price":9.85,"orders":1},{"quantity":800,"price":9.7,"orders":1},{"quantity":800,"price":9.55,"orders":1},{"quantity":800,"price":9.5,"orders":1}],"sell":[{"quantity":1600,"price":10.5,"orders":2},{"quantity":800,"price":11.45,"orders":1},{"quantity":2400,"price":11.5,"orders":2},{"quantity":16000,"price":12.0,"orders":1},{"quantity":24000,"price":12.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":10.0,"volume":538400,"average_price":10.67,"oi":172000.0,"net_change":-16.6,"total_buy_quantity":268000.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1755511198836","oi_day_high":212800.0,"oi_day_low":150400.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":8.05,"high":8.05,"low":5.95,"close":7.6},"depth":{"buy":[{"quantity":3750,"price":7.45,"orders":1},{"quantity":7500,"price":7.4,"orders":2},{"quantity":11250,"price":7.35,"orders":2},{"quantity":7500,"price":7.3,"orders":2},{"quantity":18750,"price":7.25,"orders":3}],"sell":[{"quantity":3750,"price":7.6,"orders":1},{"quantity":7500,"price":7.65,"orders":2},{"quantity":33750,"price":7.7,"orders":5},{"quantity":18750,"price":7.75,"orders":3},{"quantity":3750,"price":7.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":7.6,"volume":783750,"average_price":6.84,"oi":1740000.0,"net_change":0.45,"total_buy_quantity":453750.0,"total_sell_quantity":566250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1755511121467","oi_day_high":1983750.0,"oi_day_low":1740000.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":4.0,"high":4.5,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":2775,"price":3.35,"orders":1},{"quantity":2775,"price":3.3,"orders":1},{"quantity":8325,"price":3.25,"orders":3},{"quantity":8325,"price":3.2,"orders":3},{"quantity":5550,"price":3.15,"orders":2}],"sell":[{"quantity":8325,"price":3.45,"orders":3},{"quantity":5550,"price":3.5,"orders":2},{"quantity":5550,"price":3.55,"orders":2},{"quantity":5550,"price":3.6,"orders":2},{"quantity":5550,"price":3.65,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":3.4,"volume":1659450,"average_price":3.55,"oi":1073925.0,"net_change":-2.05,"total_buy_quantity":374625.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1755511195465","oi_day_high":1073925.0,"oi_day_low":962925.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":36.4,"high":116.25,"low":35.5,"close":114.3},"depth":{"buy":[{"quantity":600,"price":111.8,"orders":1},{"quantity":150,"price":111.75,"orders":1},{"quantity":150,"price":111.7,"orders":1},{"quantity":150,"price":111.6,"orders":1},{"quantity":600,"price":111.05,"orders":1}],"sell":[{"quantity":600,"price":114.3,"orders":1},{"quantity":300,"price":114.45,"orders":1},{"quantity":150,"price":114.5,"orders":1},{"quantity":150,"price":114.95,"orders":1},{"quantity":900,"price":115.0,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":114.3,"volume":970200,"average_price":87.95,"oi":174750.0,"net_change":85.05,"total_buy_quantity":48150.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.15,"last_trade_time":"1755511199600","oi_day_high":190050.0,"oi_day_low":150450.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":16.35,"high":18.35,"low":14.15,"close":14.2},"depth":{"buy":[{"quantity":1075,"price":13.75,"orders":1},{"quantity":2150,"price":13.7,"orders":2},{"quantity":1075,"price":13.65,"orders":1},{"quantity":2150,"price":13.6,"orders":1},{"quantity":1075,"price":13.45,"orders":1}],"sell":[{"quantity":1075,"price":14.4,"orders":1},{"quantity":1075,"price":14.45,"orders":1},{"quantity":2150,"price":14.5,"orders":2},{"quantity":1075,"price":14.65,"orders":1},{"quantity":2150,"price":14.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":14.2,"volume":53750,"average_price":15.87,"oi":218225.0,"net_change":-3.3,"total_buy_quantity":237575.0,"total_sell_quantity":197800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1755510917442","oi_day_high":220375.0,"oi_day_low":209625.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":42.3,"high":48.9,"low":31.4,"close":32.4},"depth":{"buy":[{"quantity":600,"price":32.4,"orders":1},{"quantity":600,"price":32.1,"orders":1},{"quantity":600,"price":32.05,"orders":1},{"quantity":1200,"price":32.0,"orders":2},{"quantity":1800,"price":31.5,"orders":1}],"sell":[{"quantity":600,"price":32.95,"orders":1},{"quantity":600,"price":33.0,"orders":1},{"quantity":600,"price":33.35,"orders":1},{"quantity":600,"price":35.75,"orders":1},{"quantity":1200,"price":37.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":32.4,"volume":394200,"average_price":38.73,"oi":216600.0,"net_change":-13.15,"total_buy_quantity":20400.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.95,"last_trade_time":"1755511098031","oi_day_high":216600.0,"oi_day_low":196800.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":2.55,"high":2.55,"low":0.7,"close":1.1},"depth":{"buy":[{"quantity":71984,"price":1.05,"orders":12},{"quantity":75256,"price":1.0,"orders":9},{"quantity":81800,"price":0.95,"orders":9},{"quantity":19632,"price":0.9,"orders":3},{"quantity":71984,"price":0.85,"orders":7}],"sell":[{"quantity":62168,"price":1.15,"orders":14},{"quantity":75256,"price":1.2,"orders":15},{"quantity":45808,"price":1.25,"orders":6},{"quantity":52352,"price":1.3,"orders":6},{"quantity":26176,"price":1.35,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":1.1,"volume":11308032,"average_price":1.14,"oi":3442144.0,"net_change":-0.15,"total_buy_quantity":1806144.0,"total_sell_quantity":1331704.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755511169839","oi_day_high":4381208.0,"oi_day_low":1901032.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":68.45,"high":68.45,"low":41.65,"close":44.4},"depth":{"buy":[{"quantity":175,"price":42.3,"orders":1},{"quantity":175,"price":41.9,"orders":1},{"quantity":175,"price":41.25,"orders":1},{"quantity":525,"price":40.0,"orders":2},{"quantity":350,"price":38.65,"orders":1}],"sell":[{"quantity":175,"price":44.75,"orders":1},{"quantity":350,"price":44.8,"orders":1},{"quantity":175,"price":45.55,"orders":1},{"quantity":1750,"price":46.0,"orders":1},{"quantity":350,"price":48.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":44.4,"volume":32200,"average_price":49.53,"oi":32375.0,"net_change":-55.6,"total_buy_quantity":52675.0,"total_sell_quantity":24675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.65,"last_trade_time":"1755511043261","oi_day_high":37800.0,"oi_day_low":32200.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":1.6,"high":1.6,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":6400,"price":1.15,"orders":1},{"quantity":38400,"price":1.1,"orders":6},{"quantity":96000,"price":1.05,"orders":7},{"quantity":25600,"price":1.0,"orders":3},{"quantity":12800,"price":0.95,"orders":2}],"sell":[{"quantity":25600,"price":1.2,"orders":4},{"quantity":19200,"price":1.25,"orders":3},{"quantity":115200,"price":1.3,"orders":8},{"quantity":6400,"price":1.35,"orders":1},{"quantity":6400,"price":1.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":1.15,"volume":1651200,"average_price":1.25,"oi":1606400.0,"net_change":-0.05,"total_buy_quantity":537600.0,"total_sell_quantity":953600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755511171262","oi_day_high":1708800.0,"oi_day_low":1510400.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":106.55,"high":160.1,"low":87.5,"close":92.0},"depth":{"buy":[{"quantity":100,"price":92.05,"orders":1},{"quantity":500,"price":92.0,"orders":1},{"quantity":100,"price":91.25,"orders":1},{"quantity":100,"price":91.15,"orders":1},{"quantity":100,"price":90.95,"orders":1}],"sell":[{"quantity":100,"price":98.95,"orders":1},{"quantity":200,"price":99.0,"orders":2},{"quantity":100,"price":99.95,"orders":1},{"quantity":100,"price":100.0,"orders":1},{"quantity":100,"price":100.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":92.0,"volume":90000,"average_price":111.82,"oi":43900.0,"net_change":-108.1,"total_buy_quantity":37700.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":494.1,"last_trade_time":"1755511186176","oi_day_high":43900.0,"oi_day_low":31700.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":180.0,"high":328.0,"low":155.4,"close":286.1},"depth":{"buy":[{"quantity":150,"price":283.75,"orders":1},{"quantity":150,"price":283.7,"orders":1},{"quantity":150,"price":283.6,"orders":1},{"quantity":150,"price":282.75,"orders":1},{"quantity":150,"price":279.7,"orders":1}],"sell":[{"quantity":150,"price":294.85,"orders":1},{"quantity":150,"price":295.0,"orders":1},{"quantity":150,"price":295.2,"orders":1},{"quantity":150,"price":295.3,"orders":1},{"quantity":150,"price":295.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":286.1,"volume":31200,"average_price":247.91,"oi":36300.0,"net_change":161.35,"total_buy_quantity":23850.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.8,"last_trade_time":"1755510979271","oi_day_high":39900.0,"oi_day_low":35100.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":9.8,"high":28.2,"low":7.9,"close":19.75},"depth":{"buy":[{"quantity":1500,"price":19.25,"orders":2},{"quantity":2250,"price":19.2,"orders":3},{"quantity":3750,"price":19.15,"orders":5},{"quantity":1500,"price":19.1,"orders":2},{"quantity":6000,"price":19.05,"orders":5}],"sell":[{"quantity":3000,"price":19.7,"orders":4},{"quantity":4500,"price":19.75,"orders":2},{"quantity":2250,"price":19.8,"orders":3},{"quantity":4500,"price":19.85,"orders":2},{"quantity":2250,"price":19.9,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":19.75,"volume":20544000,"average_price":19.98,"oi":4821750.0,"net_change":14.85,"total_buy_quantity":1278000.0,"total_sell_quantity":597750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1755511195327","oi_day_high":8838000.0,"oi_day_low":4821750.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":38.0,"high":49.15,"low":23.8,"close":29.05},"depth":{"buy":[{"quantity":325,"price":28.6,"orders":1},{"quantity":3575,"price":28.55,"orders":2},{"quantity":650,"price":28.5,"orders":1},{"quantity":1625,"price":28.25,"orders":2},{"quantity":650,"price":28.2,"orders":2}],"sell":[{"quantity":650,"price":29.15,"orders":2},{"quantity":325,"price":29.2,"orders":1},{"quantity":325,"price":29.35,"orders":1},{"quantity":325,"price":29.4,"orders":1},{"quantity":650,"price":29.45,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":29.05,"volume":664300,"average_price":31.02,"oi":259675.0,"net_change":-21.9,"total_buy_quantity":202475.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.2,"last_trade_time":"1755511187436","oi_day_high":262925.0,"oi_day_low":222300.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":1550,"price":1.35,"orders":2},{"quantity":2325,"price":1.3,"orders":3},{"quantity":775,"price":1.25,"orders":1},{"quantity":3100,"price":1.2,"orders":2},{"quantity":1550,"price":1.15,"orders":2}],"sell":[{"quantity":1550,"price":1.55,"orders":2},{"quantity":3875,"price":1.6,"orders":4},{"quantity":3875,"price":1.65,"orders":4},{"quantity":1550,"price":1.7,"orders":2},{"quantity":2325,"price":1.75,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":1.35,"volume":13175,"average_price":1.46,"oi":121675.0,"net_change":-0.8,"total_buy_quantity":126325.0,"total_sell_quantity":137175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1755511180627","oi_day_high":122450.0,"oi_day_low":119350.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":29.6,"high":85.35,"low":29.6,"close":64.55},"depth":{"buy":[{"quantity":600,"price":64.25,"orders":2},{"quantity":600,"price":64.2,"orders":2},{"quantity":1200,"price":56.15,"orders":1},{"quantity":900,"price":56.1,"orders":1},{"quantity":4500,"price":55.35,"orders":1}],"sell":[{"quantity":2100,"price":73.05,"orders":2},{"quantity":300,"price":73.1,"orders":1},{"quantity":300,"price":73.2,"orders":1},{"quantity":300,"price":73.3,"orders":1},{"quantity":8700,"price":73.95,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":64.55,"volume":770400,"average_price":65.3,"oi":132000.0,"net_change":45.2,"total_buy_quantity":55200.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.8,"last_trade_time":"1755511108417","oi_day_high":259500.0,"oi_day_low":131700.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":975.0,"high":1023.6,"low":827.9,"close":832.3},"depth":{"buy":[{"quantity":75,"price":815.65,"orders":1},{"quantity":375,"price":796.8,"orders":1},{"quantity":525,"price":775.8,"orders":2},{"quantity":750,"price":774.55,"orders":1},{"quantity":750,"price":754.75,"orders":1}],"sell":[{"quantity":75,"price":910.2,"orders":1},{"quantity":75,"price":910.25,"orders":1},{"quantity":300,"price":910.35,"orders":1},{"quantity":300,"price":910.4,"orders":1},{"quantity":750,"price":924.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":832.3,"volume":4200,"average_price":944.69,"oi":5100.0,"net_change":-115.65,"total_buy_quantity":5175.0,"total_sell_quantity":4275.0,"lower_circuit_limit":130.35,"upper_circuit_limit":1765.55,"last_trade_time":"1755499530626","oi_day_high":5325.0,"oi_day_low":4575.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":7.15,"high":17.0,"low":7.1,"close":11.8},"depth":{"buy":[{"quantity":550,"price":11.65,"orders":1},{"quantity":550,"price":11.6,"orders":1},{"quantity":550,"price":11.4,"orders":1},{"quantity":550,"price":11.35,"orders":1},{"quantity":550,"price":11.0,"orders":1}],"sell":[{"quantity":550,"price":12.2,"orders":1},{"quantity":550,"price":12.25,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":550,"price":13.1,"orders":1},{"quantity":1100,"price":13.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":11.8,"volume":445500,"average_price":11.02,"oi":157300.0,"net_change":-14.5,"total_buy_quantity":144100.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1755511070587","oi_day_high":157850.0,"oi_day_low":135300.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":811.6,"high":835.0,"low":811.55,"close":835.0},"depth":{"buy":[{"quantity":300,"price":739.3,"orders":2},{"quantity":150,"price":739.25,"orders":1},{"quantity":300,"price":739.2,"orders":2},{"quantity":150,"price":739.15,"orders":1},{"quantity":150,"price":733.2,"orders":1}],"sell":[{"quantity":150,"price":762.8,"orders":1},{"quantity":300,"price":762.85,"orders":2},{"quantity":150,"price":762.9,"orders":1},{"quantity":150,"price":762.95,"orders":1},{"quantity":150,"price":763.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":835.0,"volume":600,"average_price":817.43,"oi":21150.0,"net_change":440.7,"total_buy_quantity":11400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":242.1,"upper_circuit_limit":1123.85,"last_trade_time":"1755491089271","oi_day_high":21150.0,"oi_day_low":21150.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":11.45,"high":11.55,"low":7.55,"close":8.6},"depth":{"buy":[{"quantity":875,"price":8.45,"orders":1},{"quantity":1750,"price":8.4,"orders":2},{"quantity":28875,"price":8.35,"orders":3},{"quantity":875,"price":8.25,"orders":1},{"quantity":5250,"price":8.2,"orders":2}],"sell":[{"quantity":1750,"price":8.6,"orders":2},{"quantity":1750,"price":8.65,"orders":2},{"quantity":875,"price":8.75,"orders":1},{"quantity":875,"price":8.8,"orders":1},{"quantity":3500,"price":8.9,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":8.6,"volume":2322250,"average_price":9.31,"oi":1228500.0,"net_change":-1.25,"total_buy_quantity":448000.0,"total_sell_quantity":398125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1755511197301","oi_day_high":1258250.0,"oi_day_low":1154125.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":42.75,"high":46.0,"low":42.75,"close":46.0},"depth":{"buy":[{"quantity":1000,"price":45.5,"orders":1},{"quantity":1000,"price":45.45,"orders":1},{"quantity":1000,"price":45.25,"orders":1},{"quantity":1000,"price":45.1,"orders":1},{"quantity":1000,"price":44.7,"orders":1}],"sell":[{"quantity":1000,"price":46.9,"orders":1},{"quantity":1000,"price":46.95,"orders":1},{"quantity":1000,"price":47.0,"orders":1},{"quantity":1000,"price":47.15,"orders":1},{"quantity":7000,"price":48.35,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":46.0,"volume":3000,"average_price":43.83,"oi":54000.0,"net_change":-2.75,"total_buy_quantity":102000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":14.55,"upper_circuit_limit":74.45,"last_trade_time":"1755511025315","oi_day_high":56000.0,"oi_day_low":54000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":40.0,"high":45.0,"low":37.7,"close":38.5},"depth":{"buy":[{"quantity":1000,"price":37.3,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":7000,"price":35.75,"orders":2},{"quantity":15000,"price":35.6,"orders":2},{"quantity":10000,"price":35.45,"orders":1}],"sell":[{"quantity":2000,"price":39.55,"orders":2},{"quantity":1000,"price":39.6,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":4000,"price":41.25,"orders":1},{"quantity":5000,"price":41.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":38.5,"volume":47000,"average_price":42.52,"oi":141000.0,"net_change":2.55,"total_buy_quantity":89000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":71.55,"last_trade_time":"1755511074156","oi_day_high":156000.0,"oi_day_low":141000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":650.0,"high":1283.7,"low":650.0,"close":891.95},"depth":{"buy":[{"quantity":25,"price":891.95,"orders":1},{"quantity":25,"price":891.9,"orders":1},{"quantity":25,"price":891.8,"orders":1},{"quantity":25,"price":891.15,"orders":1},{"quantity":25,"price":880.9,"orders":1}],"sell":[{"quantity":25,"price":965.65,"orders":1},{"quantity":50,"price":965.7,"orders":1},{"quantity":50,"price":965.75,"orders":2},{"quantity":100,"price":979.85,"orders":2},{"quantity":25,"price":991.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":891.95,"volume":7200,"average_price":902.38,"oi":1800.0,"net_change":450.7,"total_buy_quantity":4400.0,"total_sell_quantity":2050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":978.9,"last_trade_time":"1755511140030","oi_day_high":4850.0,"oi_day_low":1800.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":14.6,"high":14.8,"low":7.05,"close":7.4},"depth":{"buy":[{"quantity":1350,"price":7.05,"orders":2},{"quantity":8100,"price":7.0,"orders":11},{"quantity":675,"price":6.75,"orders":1},{"quantity":675,"price":6.6,"orders":1},{"quantity":12150,"price":6.5,"orders":3}],"sell":[{"quantity":675,"price":7.3,"orders":1},{"quantity":1350,"price":7.35,"orders":2},{"quantity":2700,"price":7.4,"orders":4},{"quantity":6075,"price":7.6,"orders":2},{"quantity":675,"price":7.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":7.4,"volume":986175,"average_price":8.79,"oi":393525.0,"net_change":-12.05,"total_buy_quantity":638550.0,"total_sell_quantity":172125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1755511199457","oi_day_high":395550.0,"oi_day_low":272700.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":249.75,"high":249.75,"low":249.75,"close":249.75},"depth":{"buy":[{"quantity":800,"price":239.25,"orders":1},{"quantity":200,"price":239.2,"orders":1},{"quantity":1400,"price":235.6,"orders":2},{"quantity":1000,"price":231.5,"orders":1},{"quantity":2000,"price":229.0,"orders":1}],"sell":[{"quantity":1600,"price":266.45,"orders":4},{"quantity":200,"price":266.5,"orders":1},{"quantity":800,"price":268.85,"orders":1},{"quantity":2000,"price":274.55,"orders":1},{"quantity":600,"price":282.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":249.75,"volume":0,"average_price":0.0,"oi":16200.0,"net_change":0.0,"total_buy_quantity":15800.0,"total_sell_quantity":15400.0,"lower_circuit_limit":58.95,"upper_circuit_limit":440.55,"last_trade_time":"1755162314000","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":37.95,"high":87.75,"low":34.9,"close":69.0},"depth":{"buy":[{"quantity":1000,"price":67.85,"orders":2},{"quantity":500,"price":67.8,"orders":1},{"quantity":500,"price":67.75,"orders":1},{"quantity":500,"price":67.7,"orders":1},{"quantity":2000,"price":66.8,"orders":4}],"sell":[{"quantity":500,"price":70.55,"orders":1},{"quantity":500,"price":71.25,"orders":1},{"quantity":1000,"price":71.3,"orders":1},{"quantity":1000,"price":71.75,"orders":1},{"quantity":1000,"price":72.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":69.0,"volume":854000,"average_price":60.72,"oi":255500.0,"net_change":42.85,"total_buy_quantity":66000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.55,"last_trade_time":"1755511135639","oi_day_high":462000.0,"oi_day_low":253500.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.05,"high":1.65,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":20925,"price":1.1,"orders":3},{"quantity":27900,"price":1.05,"orders":4},{"quantity":55800,"price":1.0,"orders":7},{"quantity":90675,"price":0.95,"orders":6},{"quantity":48825,"price":0.9,"orders":4}],"sell":[{"quantity":55800,"price":1.2,"orders":8},{"quantity":48825,"price":1.25,"orders":7},{"quantity":104625,"price":1.3,"orders":5},{"quantity":27900,"price":1.35,"orders":4},{"quantity":27900,"price":1.4,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.15,"volume":3710700,"average_price":1.29,"oi":8349075.0,"net_change":-0.05,"total_buy_quantity":4980150.0,"total_sell_quantity":1687950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755511159387","oi_day_high":8439750.0,"oi_day_low":8300250.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":1.2,"high":1.35,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":2500,"price":1.0,"orders":1},{"quantity":20000,"price":0.95,"orders":6},{"quantity":12500,"price":0.9,"orders":3},{"quantity":27500,"price":0.85,"orders":3},{"quantity":7500,"price":0.8,"orders":2}],"sell":[{"quantity":5000,"price":1.1,"orders":2},{"quantity":7500,"price":1.15,"orders":3},{"quantity":30000,"price":1.2,"orders":4},{"quantity":10000,"price":1.25,"orders":2},{"quantity":12500,"price":1.3,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":1.05,"volume":770000,"average_price":1.13,"oi":1612500.0,"net_change":-0.15,"total_buy_quantity":442500.0,"total_sell_quantity":402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755511149479","oi_day_high":1812500.0,"oi_day_low":1595000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":38.95,"high":45.2,"low":23.9,"close":32.6},"depth":{"buy":[{"quantity":475,"price":32.1,"orders":1},{"quantity":950,"price":32.05,"orders":2},{"quantity":950,"price":32.0,"orders":2},{"quantity":950,"price":31.95,"orders":2},{"quantity":1900,"price":31.85,"orders":2}],"sell":[{"quantity":475,"price":32.5,"orders":1},{"quantity":475,"price":32.55,"orders":1},{"quantity":950,"price":32.6,"orders":1},{"quantity":475,"price":32.9,"orders":1},{"quantity":475,"price":32.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":32.6,"volume":692075,"average_price":29.09,"oi":233700.0,"net_change":-16.7,"total_buy_quantity":126825.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.15,"last_trade_time":"1755511184866","oi_day_high":260300.0,"oi_day_low":210900.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":67.0,"high":74.95,"low":51.7,"close":52.1},"depth":{"buy":[{"quantity":475,"price":51.4,"orders":1},{"quantity":475,"price":51.35,"orders":1},{"quantity":475,"price":51.05,"orders":1},{"quantity":475,"price":50.8,"orders":1},{"quantity":475,"price":50.7,"orders":1}],"sell":[{"quantity":475,"price":52.15,"orders":1},{"quantity":475,"price":52.6,"orders":1},{"quantity":475,"price":52.85,"orders":1},{"quantity":475,"price":53.1,"orders":1},{"quantity":475,"price":53.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":52.1,"volume":90250,"average_price":60.31,"oi":316825.0,"net_change":-27.3,"total_buy_quantity":37050.0,"total_sell_quantity":44650.0,"lower_circuit_limit":12.9,"upper_circuit_limit":145.9,"last_trade_time":"1755511161597","oi_day_high":336300.0,"oi_day_low":316825.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":2.25,"high":8.6,"low":1.2,"close":3.75},"depth":{"buy":[{"quantity":18750,"price":3.75,"orders":6},{"quantity":8750,"price":3.7,"orders":7},{"quantity":15000,"price":3.65,"orders":3},{"quantity":5000,"price":3.6,"orders":4},{"quantity":3750,"price":3.55,"orders":3}],"sell":[{"quantity":2500,"price":3.85,"orders":1},{"quantity":2500,"price":3.9,"orders":1},{"quantity":18750,"price":3.95,"orders":5},{"quantity":6250,"price":4.0,"orders":5},{"quantity":6250,"price":4.05,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":3.75,"volume":4857500,"average_price":5.06,"oi":898750.0,"net_change":2.95,"total_buy_quantity":517500.0,"total_sell_quantity":572500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755511185082","oi_day_high":1367500.0,"oi_day_low":883750.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":21.0,"high":24.0,"low":17.75,"close":21.0},"depth":{"buy":[{"quantity":125,"price":21.35,"orders":1},{"quantity":125,"price":21.3,"orders":1},{"quantity":125,"price":21.15,"orders":1},{"quantity":125,"price":21.1,"orders":1},{"quantity":125,"price":20.4,"orders":1}],"sell":[{"quantity":125,"price":21.65,"orders":1},{"quantity":125,"price":21.7,"orders":1},{"quantity":125,"price":21.8,"orders":1},{"quantity":250,"price":21.85,"orders":2},{"quantity":125,"price":21.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":21.0,"volume":304125,"average_price":20.62,"oi":236625.0,"net_change":-11.6,"total_buy_quantity":93375.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.85,"last_trade_time":"1755511196832","oi_day_high":253250.0,"oi_day_low":235875.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":8.0,"high":8.0,"low":2.05,"close":3.8},"depth":{"buy":[{"quantity":175,"price":3.8,"orders":1},{"quantity":175,"price":3.75,"orders":1},{"quantity":350,"price":3.7,"orders":2},{"quantity":525,"price":3.55,"orders":1},{"quantity":1400,"price":3.45,"orders":2}],"sell":[{"quantity":175,"price":4.4,"orders":1},{"quantity":175,"price":4.45,"orders":1},{"quantity":175,"price":4.8,"orders":1},{"quantity":175,"price":4.85,"orders":1},{"quantity":3500,"price":7.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":3.8,"volume":42700,"average_price":4.28,"oi":11025.0,"net_change":-6.4,"total_buy_quantity":78750.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1755510349874","oi_day_high":16800.0,"oi_day_low":8400.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":18.4,"high":20.05,"low":3.85,"close":9.45},"depth":{"buy":[{"quantity":1050,"price":9.3,"orders":3},{"quantity":100,"price":9.15,"orders":2},{"quantity":150,"price":9.1,"orders":3},{"quantity":150,"price":9.05,"orders":3},{"quantity":50,"price":8.9,"orders":1}],"sell":[{"quantity":8200,"price":9.5,"orders":8},{"quantity":2150,"price":9.55,"orders":4},{"quantity":50,"price":9.6,"orders":1},{"quantity":50,"price":9.9,"orders":1},{"quantity":100,"price":9.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":9.45,"volume":261700,"average_price":8.83,"oi":142550.0,"net_change":-38.95,"total_buy_quantity":185450.0,"total_sell_quantity":57150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.15,"last_trade_time":"1755511192072","oi_day_high":150500.0,"oi_day_low":114700.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":0.95,"high":1.25,"low":0.75,"close":1.2},"depth":{"buy":[{"quantity":3600,"price":1.15,"orders":2},{"quantity":23400,"price":1.1,"orders":5},{"quantity":5400,"price":1.05,"orders":3},{"quantity":7200,"price":1.0,"orders":3},{"quantity":14400,"price":0.95,"orders":5}],"sell":[{"quantity":14400,"price":1.2,"orders":7},{"quantity":12600,"price":1.25,"orders":6},{"quantity":7200,"price":1.3,"orders":4},{"quantity":9000,"price":1.35,"orders":4},{"quantity":10800,"price":1.4,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":1.2,"volume":390600,"average_price":1.0,"oi":1920600.0,"net_change":0.2,"total_buy_quantity":241200.0,"total_sell_quantity":372600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1755511159572","oi_day_high":1929600.0,"oi_day_low":1890000.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":2.8,"high":3.6,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":31600,"price":1.55,"orders":11},{"quantity":29625,"price":1.5,"orders":9},{"quantity":79000,"price":1.45,"orders":14},{"quantity":33575,"price":1.4,"orders":11},{"quantity":82950,"price":1.35,"orders":5}],"sell":[{"quantity":17775,"price":1.65,"orders":8},{"quantity":82950,"price":1.7,"orders":14},{"quantity":57275,"price":1.75,"orders":9},{"quantity":41475,"price":1.8,"orders":10},{"quantity":33575,"price":1.85,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":1.6,"volume":4546450,"average_price":1.71,"oi":3993450.0,"net_change":-1.15,"total_buy_quantity":596450.0,"total_sell_quantity":1242275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755511188010","oi_day_high":4216625.0,"oi_day_low":3839400.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":21.95,"high":78.3,"low":21.95,"close":60.5},"depth":{"buy":[{"quantity":500,"price":59.75,"orders":1},{"quantity":500,"price":59.7,"orders":1},{"quantity":500,"price":59.6,"orders":1},{"quantity":500,"price":59.45,"orders":1},{"quantity":500,"price":57.05,"orders":1}],"sell":[{"quantity":1000,"price":61.55,"orders":2},{"quantity":500,"price":61.6,"orders":1},{"quantity":500,"price":61.7,"orders":1},{"quantity":500,"price":61.75,"orders":1},{"quantity":1000,"price":61.85,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":60.5,"volume":1105000,"average_price":58.33,"oi":162500.0,"net_change":45.7,"total_buy_quantity":76000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.45,"last_trade_time":"1755511185086","oi_day_high":290000.0,"oi_day_low":162500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":250.0,"high":485.55,"low":232.6,"close":402.85},"depth":{"buy":[{"quantity":50,"price":392.9,"orders":1},{"quantity":50,"price":392.85,"orders":1},{"quantity":50,"price":391.05,"orders":1},{"quantity":300,"price":391.0,"orders":1},{"quantity":50,"price":390.75,"orders":1}],"sell":[{"quantity":100,"price":403.0,"orders":2},{"quantity":50,"price":405.0,"orders":1},{"quantity":50,"price":407.0,"orders":1},{"quantity":50,"price":407.8,"orders":1},{"quantity":50,"price":407.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":402.85,"volume":324300,"average_price":394.7,"oi":43150.0,"net_change":230.6,"total_buy_quantity":17750.0,"total_sell_quantity":11050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1148.1,"last_trade_time":"1755511199342","oi_day_high":52100.0,"oi_day_low":42800.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":2.75,"high":7.8,"low":2.15,"close":4.0},"depth":{"buy":[{"quantity":850,"price":3.9,"orders":1},{"quantity":850,"price":3.85,"orders":2},{"quantity":1275,"price":3.8,"orders":3},{"quantity":2550,"price":3.75,"orders":5},{"quantity":1700,"price":3.7,"orders":4}],"sell":[{"quantity":2550,"price":4.0,"orders":4},{"quantity":1700,"price":4.05,"orders":4},{"quantity":3825,"price":4.1,"orders":6},{"quantity":425,"price":4.15,"orders":1},{"quantity":2975,"price":4.2,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":4.0,"volume":1359575,"average_price":4.29,"oi":483650.0,"net_change":1.9,"total_buy_quantity":351050.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1755511199455","oi_day_high":583100.0,"oi_day_low":453475.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":2.55,"high":2.6,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":3000,"price":1.6,"orders":3},{"quantity":3000,"price":1.55,"orders":3},{"quantity":3000,"price":1.5,"orders":3},{"quantity":32000,"price":1.45,"orders":3},{"quantity":11000,"price":1.4,"orders":3}],"sell":[{"quantity":2000,"price":1.7,"orders":2},{"quantity":2000,"price":1.75,"orders":2},{"quantity":4000,"price":1.8,"orders":3},{"quantity":11000,"price":1.85,"orders":3},{"quantity":13000,"price":1.9,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":1.65,"volume":1048000,"average_price":2.04,"oi":1175000.0,"net_change":-0.2,"total_buy_quantity":206000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1755511177141","oi_day_high":1175000.0,"oi_day_low":1016000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":33.8,"high":36.35,"low":24.1,"close":28.2},"depth":{"buy":[{"quantity":225,"price":28.5,"orders":1},{"quantity":225,"price":28.45,"orders":1},{"quantity":225,"price":28.25,"orders":1},{"quantity":225,"price":28.15,"orders":1},{"quantity":675,"price":28.1,"orders":2}],"sell":[{"quantity":225,"price":29.35,"orders":1},{"quantity":450,"price":29.4,"orders":2},{"quantity":450,"price":29.45,"orders":2},{"quantity":1350,"price":29.5,"orders":2},{"quantity":225,"price":30.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":28.2,"volume":304875,"average_price":30.22,"oi":124200.0,"net_change":-5.55,"total_buy_quantity":55575.0,"total_sell_quantity":78075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1755511158404","oi_day_high":135675.0,"oi_day_low":114975.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":49.9,"high":53.0,"low":26.05,"close":34.5},"depth":{"buy":[{"quantity":900,"price":32.9,"orders":2},{"quantity":450,"price":30.95,"orders":1},{"quantity":450,"price":30.9,"orders":1},{"quantity":450,"price":30.85,"orders":1},{"quantity":450,"price":30.7,"orders":1}],"sell":[{"quantity":450,"price":34.15,"orders":1},{"quantity":450,"price":34.85,"orders":1},{"quantity":900,"price":35.0,"orders":1},{"quantity":450,"price":35.55,"orders":1},{"quantity":450,"price":35.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":34.5,"volume":179100,"average_price":33.9,"oi":88200.0,"net_change":-6.7,"total_buy_quantity":58050.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.9,"last_trade_time":"1755511153382","oi_day_high":106650.0,"oi_day_low":65700.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":10.0,"high":10.0,"low":5.15,"close":7.25},"depth":{"buy":[{"quantity":1875,"price":7.05,"orders":3},{"quantity":1875,"price":7.0,"orders":3},{"quantity":2500,"price":6.95,"orders":4},{"quantity":625,"price":6.9,"orders":1},{"quantity":625,"price":6.85,"orders":1}],"sell":[{"quantity":3750,"price":7.25,"orders":3},{"quantity":2500,"price":7.3,"orders":4},{"quantity":3750,"price":7.35,"orders":5},{"quantity":2500,"price":7.4,"orders":4},{"quantity":1875,"price":7.45,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":7.25,"volume":3075625,"average_price":6.61,"oi":838750.0,"net_change":-7.25,"total_buy_quantity":649375.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1755511167760","oi_day_high":930625.0,"oi_day_low":832500.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":32.85,"high":32.9,"low":18.45,"close":22.25},"depth":{"buy":[{"quantity":350,"price":23.35,"orders":1},{"quantity":350,"price":19.25,"orders":1},{"quantity":1400,"price":19.1,"orders":1},{"quantity":10500,"price":18.4,"orders":1},{"quantity":4550,"price":16.85,"orders":2}],"sell":[{"quantity":350,"price":27.9,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.2,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":350,"price":30.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":22.25,"volume":28350,"average_price":23.43,"oi":21700.0,"net_change":-34.95,"total_buy_quantity":63700.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.65,"last_trade_time":"1755510296017","oi_day_high":22400.0,"oi_day_low":19250.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":22.5,"high":27.35,"low":17.3,"close":27.2},"depth":{"buy":[{"quantity":1250,"price":26.1,"orders":1},{"quantity":2500,"price":25.95,"orders":2},{"quantity":1250,"price":24.35,"orders":1},{"quantity":6250,"price":24.3,"orders":1},{"quantity":1250,"price":23.95,"orders":1}],"sell":[{"quantity":1250,"price":26.75,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":27.1,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":2500,"price":27.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":27.2,"volume":45000,"average_price":21.63,"oi":135000.0,"net_change":-3.2,"total_buy_quantity":188750.0,"total_sell_quantity":171250.0,"lower_circuit_limit":4.25,"upper_circuit_limit":56.55,"last_trade_time":"1755509845945","oi_day_high":140000.0,"oi_day_low":135000.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":14.3,"high":16.15,"low":9.45,"close":9.6},"depth":{"buy":[{"quantity":7275,"price":9.45,"orders":3},{"quantity":16975,"price":9.4,"orders":7},{"quantity":7275,"price":9.35,"orders":3},{"quantity":9700,"price":9.3,"orders":4},{"quantity":9700,"price":9.0,"orders":2}],"sell":[{"quantity":2425,"price":9.65,"orders":1},{"quantity":9700,"price":9.7,"orders":4},{"quantity":14550,"price":9.75,"orders":6},{"quantity":2425,"price":9.8,"orders":1},{"quantity":2425,"price":10.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":9.6,"volume":7122225,"average_price":11.87,"oi":3424100.0,"net_change":-3.15,"total_buy_quantity":586850.0,"total_sell_quantity":509250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1755511197604","oi_day_high":3778150.0,"oi_day_low":3373175.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":688.0,"high":744.75,"low":560.15,"close":596.0},"depth":{"buy":[{"quantity":100,"price":579.0,"orders":1},{"quantity":100,"price":578.95,"orders":1},{"quantity":100,"price":578.9,"orders":1},{"quantity":100,"price":578.8,"orders":1},{"quantity":100,"price":578.55,"orders":1}],"sell":[{"quantity":100,"price":594.55,"orders":1},{"quantity":100,"price":594.6,"orders":1},{"quantity":100,"price":594.65,"orders":1},{"quantity":100,"price":596.55,"orders":1},{"quantity":100,"price":596.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":596.0,"volume":3900,"average_price":606.06,"oi":22100.0,"net_change":-512.95,"total_buy_quantity":10200.0,"total_sell_quantity":11000.0,"lower_circuit_limit":114.0,"upper_circuit_limit":1683.35,"last_trade_time":"1755510980456","oi_day_high":22600.0,"oi_day_low":21600.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":4.65,"high":5.5,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":3750,"price":4.2,"orders":1},{"quantity":11250,"price":4.15,"orders":3},{"quantity":15000,"price":4.1,"orders":4},{"quantity":7500,"price":4.05,"orders":2},{"quantity":7500,"price":4.0,"orders":2}],"sell":[{"quantity":3750,"price":4.25,"orders":1},{"quantity":30000,"price":4.3,"orders":8},{"quantity":18750,"price":4.35,"orders":5},{"quantity":18750,"price":4.4,"orders":5},{"quantity":11250,"price":4.45,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":4.25,"volume":4177500,"average_price":4.36,"oi":2662500.0,"net_change":-1.15,"total_buy_quantity":431250.0,"total_sell_quantity":663750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1755511183918","oi_day_high":2703750.0,"oi_day_low":2550000.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":41.5,"high":84.5,"low":41.5,"close":81.5},"depth":{"buy":[{"quantity":300,"price":80.5,"orders":1},{"quantity":150,"price":80.05,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":79.1,"orders":1},{"quantity":150,"price":79.05,"orders":1}],"sell":[{"quantity":300,"price":81.8,"orders":2},{"quantity":1800,"price":82.0,"orders":6},{"quantity":150,"price":82.3,"orders":1},{"quantity":150,"price":82.4,"orders":1},{"quantity":150,"price":82.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":81.5,"volume":928350,"average_price":69.51,"oi":455850.0,"net_change":14.05,"total_buy_quantity":188400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.45,"last_trade_time":"1755511192562","oi_day_high":456000.0,"oi_day_low":422100.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":15.7,"high":16.6,"low":12.9,"close":14.4},"depth":{"buy":[{"quantity":3000,"price":13.95,"orders":1},{"quantity":3000,"price":13.9,"orders":1},{"quantity":6000,"price":13.75,"orders":2},{"quantity":3000,"price":13.7,"orders":1},{"quantity":3000,"price":13.65,"orders":1}],"sell":[{"quantity":3000,"price":14.35,"orders":1},{"quantity":3000,"price":14.7,"orders":1},{"quantity":3000,"price":14.8,"orders":1},{"quantity":3000,"price":14.9,"orders":1},{"quantity":30000,"price":15.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":14.4,"volume":138000,"average_price":14.99,"oi":1236000.0,"net_change":1.0,"total_buy_quantity":279000.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1755504517051","oi_day_high":1251000.0,"oi_day_low":1236000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":10.5,"high":10.75,"low":4.55,"close":5.2},"depth":{"buy":[{"quantity":4400,"price":5.15,"orders":2},{"quantity":3200,"price":5.1,"orders":6},{"quantity":5600,"price":5.05,"orders":8},{"quantity":16400,"price":5.0,"orders":13},{"quantity":4400,"price":4.95,"orders":7}],"sell":[{"quantity":2400,"price":5.2,"orders":3},{"quantity":5600,"price":5.25,"orders":10},{"quantity":10400,"price":5.3,"orders":12},{"quantity":10000,"price":5.35,"orders":10},{"quantity":14400,"price":5.4,"orders":16}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":5.2,"volume":4844800,"average_price":5.77,"oi":3748800.0,"net_change":-2.8,"total_buy_quantity":893600.0,"total_sell_quantity":466000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1755511198216","oi_day_high":3884000.0,"oi_day_low":3222800.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":85800,"price":0.35,"orders":4},{"quantity":28600,"price":0.3,"orders":5},{"quantity":31200,"price":0.25,"orders":6},{"quantity":52000,"price":0.2,"orders":7},{"quantity":158600,"price":0.15,"orders":7}],"sell":[{"quantity":31200,"price":0.4,"orders":11},{"quantity":20800,"price":0.45,"orders":4},{"quantity":18200,"price":0.5,"orders":4},{"quantity":15600,"price":0.55,"orders":4},{"quantity":15600,"price":0.6,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":0.35,"volume":1287000,"average_price":0.38,"oi":894400.0,"net_change":-0.45,"total_buy_quantity":975000.0,"total_sell_quantity":494000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755511057442","oi_day_high":923000.0,"oi_day_low":785200.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":5.0,"high":5.25,"low":4.85,"close":5.15},"depth":{"buy":[{"quantity":3175,"price":5.45,"orders":1},{"quantity":3175,"price":5.4,"orders":1},{"quantity":3175,"price":5.35,"orders":1},{"quantity":6350,"price":4.95,"orders":1},{"quantity":3175,"price":4.85,"orders":1}],"sell":[{"quantity":3175,"price":6.95,"orders":1},{"quantity":3175,"price":7.5,"orders":1},{"quantity":3175,"price":8.5,"orders":1},{"quantity":6350,"price":9.95,"orders":1},{"quantity":3175,"price":10.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":5.15,"volume":41275,"average_price":5.05,"oi":1012825.0,"net_change":1.25,"total_buy_quantity":193675.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1755493998861","oi_day_high":1044575.0,"oi_day_low":1012825.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":8.1,"high":12.4,"low":7.4,"close":9.2},"depth":{"buy":[{"quantity":4200,"price":8.95,"orders":6},{"quantity":7000,"price":8.9,"orders":7},{"quantity":4900,"price":8.85,"orders":6},{"quantity":2800,"price":8.8,"orders":4},{"quantity":1400,"price":8.75,"orders":1}],"sell":[{"quantity":700,"price":9.1,"orders":1},{"quantity":2100,"price":9.15,"orders":3},{"quantity":5600,"price":9.2,"orders":7},{"quantity":5600,"price":9.25,"orders":7},{"quantity":8400,"price":9.3,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":9.2,"volume":4071200,"average_price":10.49,"oi":1972600.0,"net_change":2.9,"total_buy_quantity":989800.0,"total_sell_quantity":599200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1755511195400","oi_day_high":2364600.0,"oi_day_low":1972600.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":11.6,"high":33.5,"low":11.45,"close":20.6},"depth":{"buy":[{"quantity":225,"price":18.0,"orders":1},{"quantity":225,"price":17.95,"orders":1},{"quantity":225,"price":17.9,"orders":1},{"quantity":225,"price":17.85,"orders":1},{"quantity":225,"price":17.6,"orders":1}],"sell":[{"quantity":225,"price":20.75,"orders":1},{"quantity":450,"price":20.8,"orders":2},{"quantity":450,"price":20.85,"orders":1},{"quantity":225,"price":21.95,"orders":1},{"quantity":225,"price":22.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":20.6,"volume":540900,"average_price":24.34,"oi":111825.0,"net_change":12.0,"total_buy_quantity":69075.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1755511199000","oi_day_high":118575.0,"oi_day_low":92250.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":6.85,"high":11.8,"low":6.1,"close":8.95},"depth":{"buy":[{"quantity":2710,"price":8.7,"orders":2},{"quantity":2710,"price":8.65,"orders":2},{"quantity":2710,"price":8.6,"orders":2},{"quantity":1355,"price":8.5,"orders":1},{"quantity":1355,"price":8.35,"orders":1}],"sell":[{"quantity":1355,"price":8.9,"orders":1},{"quantity":2710,"price":8.95,"orders":2},{"quantity":4065,"price":9.0,"orders":3},{"quantity":1355,"price":9.15,"orders":1},{"quantity":2710,"price":9.2,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":8.95,"volume":3418665,"average_price":9.41,"oi":2311630.0,"net_change":2.1,"total_buy_quantity":502705.0,"total_sell_quantity":399725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1755511180589","oi_day_high":2311630.0,"oi_day_low":2182905.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":5.9,"high":7.3,"low":4.4,"close":5.55},"depth":{"buy":[{"quantity":4700,"price":5.55,"orders":2},{"quantity":14100,"price":5.5,"orders":6},{"quantity":9400,"price":5.45,"orders":4},{"quantity":7050,"price":5.4,"orders":3},{"quantity":9400,"price":5.35,"orders":2}],"sell":[{"quantity":9400,"price":5.7,"orders":4},{"quantity":4700,"price":5.75,"orders":2},{"quantity":11750,"price":5.8,"orders":4},{"quantity":7050,"price":5.85,"orders":2},{"quantity":16450,"price":5.95,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":5.55,"volume":6267450,"average_price":5.68,"oi":3452150.0,"net_change":-1.85,"total_buy_quantity":608650.0,"total_sell_quantity":665050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1755511198757","oi_day_high":3475650.0,"oi_day_low":3069100.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.2,"high":2.25,"low":1.5,"close":1.9},"depth":{"buy":[{"quantity":13500,"price":1.8,"orders":1},{"quantity":40500,"price":1.75,"orders":3},{"quantity":27000,"price":1.7,"orders":2},{"quantity":67500,"price":1.65,"orders":2},{"quantity":216000,"price":1.6,"orders":3}],"sell":[{"quantity":81000,"price":1.9,"orders":5},{"quantity":67500,"price":1.95,"orders":4},{"quantity":54000,"price":2.0,"orders":3},{"quantity":108000,"price":2.05,"orders":3},{"quantity":108000,"price":2.1,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.9,"volume":702000,"average_price":1.87,"oi":1.9089E7,"net_change":-0.25,"total_buy_quantity":783000.0,"total_sell_quantity":1741500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1755510454944","oi_day_high":1.9116E7,"oi_day_low":1.90755E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":13.0,"high":24.9,"low":13.0,"close":14.95},"depth":{"buy":[{"quantity":150,"price":14.35,"orders":1},{"quantity":150,"price":14.3,"orders":1},{"quantity":450,"price":14.2,"orders":1},{"quantity":150,"price":13.8,"orders":1},{"quantity":150,"price":13.0,"orders":1}],"sell":[{"quantity":300,"price":14.9,"orders":2},{"quantity":300,"price":15.15,"orders":2},{"quantity":150,"price":15.95,"orders":1},{"quantity":1200,"price":16.35,"orders":1},{"quantity":1200,"price":16.65,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":14.95,"volume":93900,"average_price":17.23,"oi":52350.0,"net_change":-7.75,"total_buy_quantity":105000.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.8,"last_trade_time":"1755511113279","oi_day_high":64800.0,"oi_day_low":51900.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":6.0,"high":7.55,"low":4.35,"close":7.3},"depth":{"buy":[{"quantity":400,"price":7.35,"orders":2},{"quantity":200,"price":7.3,"orders":1},{"quantity":200,"price":7.2,"orders":1},{"quantity":200,"price":7.15,"orders":1},{"quantity":6000,"price":5.7,"orders":1}],"sell":[{"quantity":200,"price":8.45,"orders":1},{"quantity":200,"price":8.65,"orders":1},{"quantity":4000,"price":9.75,"orders":1},{"quantity":800,"price":17.1,"orders":1},{"quantity":600,"price":17.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":7.3,"volume":10800,"average_price":5.74,"oi":12400.0,"net_change":-1.3,"total_buy_quantity":52600.0,"total_sell_quantity":26800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1755511039966","oi_day_high":14600.0,"oi_day_low":12200.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":18.85,"high":24.6,"low":15.65,"close":19.65},"depth":{"buy":[{"quantity":500,"price":19.3,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":500,"price":18.0,"orders":1},{"quantity":15000,"price":17.15,"orders":1}],"sell":[{"quantity":1000,"price":19.65,"orders":2},{"quantity":500,"price":19.75,"orders":1},{"quantity":3000,"price":19.8,"orders":2},{"quantity":16000,"price":19.85,"orders":3},{"quantity":13500,"price":19.9,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":19.65,"volume":4405500,"average_price":19.63,"oi":1653000.0,"net_change":-8.85,"total_buy_quantity":208000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1755511197547","oi_day_high":1709500.0,"oi_day_low":1458000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":3.45,"high":5.55,"low":2.9,"close":4.95},"depth":{"buy":[{"quantity":24150,"price":4.9,"orders":6},{"quantity":31050,"price":4.85,"orders":8},{"quantity":31050,"price":4.8,"orders":9},{"quantity":17250,"price":4.75,"orders":4},{"quantity":13800,"price":4.7,"orders":4}],"sell":[{"quantity":24150,"price":4.95,"orders":3},{"quantity":51750,"price":5.0,"orders":5},{"quantity":13800,"price":5.05,"orders":4},{"quantity":17250,"price":5.1,"orders":5},{"quantity":10350,"price":5.15,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":4.95,"volume":10339650,"average_price":4.67,"oi":1918200.0,"net_change":2.1,"total_buy_quantity":1062600.0,"total_sell_quantity":755550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755511191243","oi_day_high":2497800.0,"oi_day_low":1490400.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":9625,"price":1.25,"orders":3},{"quantity":12375,"price":1.2,"orders":7},{"quantity":4125,"price":1.15,"orders":1},{"quantity":45375,"price":1.1,"orders":2},{"quantity":6875,"price":1.05,"orders":2}],"sell":[{"quantity":1375,"price":1.3,"orders":1},{"quantity":4125,"price":1.35,"orders":3},{"quantity":2750,"price":1.4,"orders":2},{"quantity":2750,"price":1.45,"orders":1},{"quantity":9625,"price":1.5,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":1.25,"volume":1560625,"average_price":1.65,"oi":1535875.0,"net_change":-0.8,"total_buy_quantity":290125.0,"total_sell_quantity":375375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755511156534","oi_day_high":1535875.0,"oi_day_low":1472625.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":0.65,"high":1.15,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":11675,"price":0.95,"orders":1},{"quantity":46700,"price":0.9,"orders":1},{"quantity":128425,"price":0.85,"orders":2},{"quantity":11675,"price":0.8,"orders":1},{"quantity":35025,"price":0.7,"orders":1}],"sell":[{"quantity":35025,"price":1.1,"orders":3},{"quantity":23350,"price":1.15,"orders":2},{"quantity":23350,"price":1.2,"orders":2},{"quantity":11675,"price":1.25,"orders":1},{"quantity":11675,"price":1.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.0,"volume":1284250,"average_price":0.92,"oi":1459375.0,"net_change":0.1,"total_buy_quantity":1599475.0,"total_sell_quantity":992375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755510667294","oi_day_high":1704550.0,"oi_day_low":1459375.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":4.7,"high":8.75,"low":4.5,"close":7.05},"depth":{"buy":[{"quantity":2850,"price":7.05,"orders":1},{"quantity":22800,"price":7.0,"orders":8},{"quantity":8550,"price":6.95,"orders":3},{"quantity":11400,"price":6.9,"orders":4},{"quantity":8550,"price":6.85,"orders":3}],"sell":[{"quantity":11400,"price":7.15,"orders":4},{"quantity":22800,"price":7.2,"orders":7},{"quantity":17100,"price":7.25,"orders":5},{"quantity":5700,"price":7.3,"orders":2},{"quantity":14250,"price":7.35,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":7.05,"volume":7706400,"average_price":6.41,"oi":2778750.0,"net_change":0.35,"total_buy_quantity":709650.0,"total_sell_quantity":544350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1755511187943","oi_day_high":2807250.0,"oi_day_low":2348400.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":20.5,"high":34.9,"low":20.5,"close":30.0},"depth":{"buy":[{"quantity":875,"price":29.9,"orders":1},{"quantity":875,"price":29.85,"orders":1},{"quantity":875,"price":29.8,"orders":1},{"quantity":875,"price":29.75,"orders":1},{"quantity":875,"price":29.65,"orders":1}],"sell":[{"quantity":875,"price":31.0,"orders":1},{"quantity":875,"price":31.05,"orders":1},{"quantity":875,"price":31.5,"orders":1},{"quantity":3500,"price":32.6,"orders":1},{"quantity":1750,"price":32.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":30.0,"volume":175875,"average_price":28.44,"oi":78750.0,"net_change":11.2,"total_buy_quantity":147000.0,"total_sell_quantity":98875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1755511153878","oi_day_high":115500.0,"oi_day_low":75250.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":15.5,"high":22.0,"low":13.85,"close":13.9},"depth":{"buy":[{"quantity":425,"price":13.75,"orders":1},{"quantity":425,"price":13.7,"orders":1},{"quantity":425,"price":13.65,"orders":1},{"quantity":425,"price":13.6,"orders":1},{"quantity":425,"price":13.5,"orders":1}],"sell":[{"quantity":425,"price":14.25,"orders":1},{"quantity":850,"price":14.3,"orders":2},{"quantity":425,"price":14.35,"orders":1},{"quantity":850,"price":14.7,"orders":1},{"quantity":425,"price":14.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":13.9,"volume":58225,"average_price":16.21,"oi":96050.0,"net_change":-6.05,"total_buy_quantity":239700.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1755511079488","oi_day_high":97750.0,"oi_day_low":90525.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":51.3,"high":51.3,"low":51.3,"close":51.3},"depth":{"buy":[{"quantity":725,"price":25.0,"orders":1},{"quantity":725,"price":11.25,"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":725,"price":49.9,"orders":1},{"quantity":2900,"price":49.95,"orders":1},{"quantity":2175,"price":50.0,"orders":1},{"quantity":1450,"price":50.35,"orders":1},{"quantity":1450,"price":112.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":51.3,"volume":725,"average_price":51.3,"oi":377000.0,"net_change":8.65,"total_buy_quantity":1450.0,"total_sell_quantity":8700.0,"lower_circuit_limit":11.25,"upper_circuit_limit":114.75,"last_trade_time":"1755493986397","oi_day_high":377000.0,"oi_day_low":377000.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":20.0,"high":23.0,"low":14.5,"close":15.6},"depth":{"buy":[{"quantity":1200,"price":15.25,"orders":1},{"quantity":1200,"price":15.2,"orders":1},{"quantity":1200,"price":15.15,"orders":1},{"quantity":1200,"price":15.1,"orders":1},{"quantity":3600,"price":14.5,"orders":1}],"sell":[{"quantity":1200,"price":15.85,"orders":1},{"quantity":1200,"price":15.9,"orders":1},{"quantity":1200,"price":15.95,"orders":1},{"quantity":1200,"price":16.0,"orders":1},{"quantity":1200,"price":16.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":15.6,"volume":534000,"average_price":18.14,"oi":247200.0,"net_change":2.15,"total_buy_quantity":355200.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1755511129276","oi_day_high":278400.0,"oi_day_low":240000.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":449.85,"high":502.0,"low":272.0,"close":306.9},"depth":{"buy":[{"quantity":350,"price":307.1,"orders":1},{"quantity":50,"price":306.9,"orders":1},{"quantity":50,"price":302.0,"orders":1},{"quantity":50,"price":301.25,"orders":1},{"quantity":250,"price":300.9,"orders":2}],"sell":[{"quantity":50,"price":309.65,"orders":1},{"quantity":50,"price":309.7,"orders":1},{"quantity":50,"price":314.9,"orders":1},{"quantity":100,"price":314.95,"orders":2},{"quantity":50,"price":316.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":306.9,"volume":170600,"average_price":317.56,"oi":37550.0,"net_change":-410.1,"total_buy_quantity":12700.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1483.6,"last_trade_time":"1755511190077","oi_day_high":37550.0,"oi_day_low":19350.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":503.6,"high":503.6,"low":495.5,"close":495.5},"depth":{"buy":[{"quantity":175,"price":470.1,"orders":1},{"quantity":175,"price":470.05,"orders":1},{"quantity":175,"price":469.7,"orders":1},{"quantity":175,"price":469.6,"orders":1},{"quantity":700,"price":467.5,"orders":1}],"sell":[{"quantity":700,"price":500.4,"orders":1},{"quantity":175,"price":500.45,"orders":1},{"quantity":875,"price":500.55,"orders":1},{"quantity":1750,"price":501.1,"orders":1},{"quantity":700,"price":501.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":495.5,"volume":700,"average_price":501.03,"oi":6825.0,"net_change":-54.5,"total_buy_quantity":8575.0,"total_sell_quantity":12600.0,"lower_circuit_limit":368.1,"upper_circuit_limit":731.9,"last_trade_time":"1755503083591","oi_day_high":6825.0,"oi_day_low":6825.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":4.7,"high":4.9,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":15200,"price":3.25,"orders":4},{"quantity":13300,"price":3.2,"orders":3},{"quantity":13300,"price":3.15,"orders":6},{"quantity":1900,"price":3.1,"orders":1},{"quantity":3800,"price":3.05,"orders":1}],"sell":[{"quantity":9500,"price":3.35,"orders":3},{"quantity":20900,"price":3.4,"orders":7},{"quantity":17100,"price":3.45,"orders":5},{"quantity":24700,"price":3.5,"orders":9},{"quantity":19000,"price":3.55,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":3.3,"volume":3216700,"average_price":3.79,"oi":1461100.0,"net_change":-1.8,"total_buy_quantity":309700.0,"total_sell_quantity":551000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1755511188980","oi_day_high":1527600.0,"oi_day_low":1461100.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":144.15,"high":144.15,"low":144.15,"close":144.15},"depth":{"buy":[{"quantity":1000,"price":103.7,"orders":3},{"quantity":250,"price":103.65,"orders":1},{"quantity":2500,"price":103.45,"orders":1},{"quantity":1000,"price":101.2,"orders":1},{"quantity":750,"price":84.1,"orders":1}],"sell":[{"quantity":250,"price":132.65,"orders":1},{"quantity":750,"price":132.7,"orders":1},{"quantity":1000,"price":132.9,"orders":1},{"quantity":1250,"price":134.75,"orders":1},{"quantity":2500,"price":138.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":144.15,"volume":0,"average_price":0.0,"oi":10250.0,"net_change":0.0,"total_buy_quantity":6000.0,"total_sell_quantity":16250.0,"lower_circuit_limit":29.6,"upper_circuit_limit":262.8,"last_trade_time":"1754992650000","oi_day_high":10250.0,"oi_day_low":9500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":99.0,"high":106.5,"low":90.65,"close":96.6},"depth":{"buy":[{"quantity":450,"price":94.65,"orders":2},{"quantity":225,"price":94.6,"orders":1},{"quantity":225,"price":94.45,"orders":1},{"quantity":225,"price":93.25,"orders":1},{"quantity":225,"price":91.55,"orders":1}],"sell":[{"quantity":225,"price":100.1,"orders":1},{"quantity":225,"price":100.15,"orders":1},{"quantity":225,"price":100.25,"orders":1},{"quantity":225,"price":100.5,"orders":1},{"quantity":225,"price":100.8,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":96.6,"volume":9450,"average_price":98.61,"oi":25200.0,"net_change":-5.6,"total_buy_quantity":13050.0,"total_sell_quantity":26325.0,"lower_circuit_limit":7.55,"upper_circuit_limit":196.85,"last_trade_time":"1755509149101","oi_day_high":29925.0,"oi_day_low":24975.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":313.0,"high":730.25,"low":313.0,"close":617.45},"depth":{"buy":[{"quantity":50,"price":578.6,"orders":1},{"quantity":50,"price":578.55,"orders":1},{"quantity":50,"price":578.5,"orders":1},{"quantity":100,"price":578.45,"orders":2},{"quantity":50,"price":578.4,"orders":1}],"sell":[{"quantity":50,"price":668.55,"orders":1},{"quantity":100,"price":668.6,"orders":1},{"quantity":50,"price":668.65,"orders":1},{"quantity":50,"price":668.75,"orders":1},{"quantity":50,"price":668.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":617.45,"volume":22050,"average_price":593.04,"oi":12500.0,"net_change":367.25,"total_buy_quantity":7900.0,"total_sell_quantity":5150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1081.35,"last_trade_time":"1755510857248","oi_day_high":14500.0,"oi_day_low":12300.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":99.75,"high":125.3,"low":99.75,"close":107.6},"depth":{"buy":[{"quantity":475,"price":107.35,"orders":1},{"quantity":475,"price":106.45,"orders":1},{"quantity":475,"price":106.2,"orders":1},{"quantity":475,"price":105.2,"orders":1},{"quantity":950,"price":103.5,"orders":1}],"sell":[{"quantity":475,"price":110.1,"orders":1},{"quantity":475,"price":110.15,"orders":1},{"quantity":950,"price":110.2,"orders":2},{"quantity":1425,"price":110.25,"orders":3},{"quantity":475,"price":110.35,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":107.6,"volume":23750,"average_price":114.15,"oi":83125.0,"net_change":14.55,"total_buy_quantity":52250.0,"total_sell_quantity":62700.0,"lower_circuit_limit":2.25,"upper_circuit_limit":183.85,"last_trade_time":"1755511123290","oi_day_high":89300.0,"oi_day_low":83125.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":31.45,"high":31.45,"low":17.0,"close":20.9},"depth":{"buy":[{"quantity":275,"price":21.05,"orders":1},{"quantity":275,"price":21.0,"orders":1},{"quantity":275,"price":20.65,"orders":1},{"quantity":275,"price":20.6,"orders":1},{"quantity":275,"price":20.4,"orders":1}],"sell":[{"quantity":275,"price":22.35,"orders":1},{"quantity":275,"price":22.4,"orders":1},{"quantity":275,"price":23.95,"orders":1},{"quantity":275,"price":24.55,"orders":1},{"quantity":3300,"price":24.95,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":20.9,"volume":138875,"average_price":23.82,"oi":123750.0,"net_change":-7.65,"total_buy_quantity":122375.0,"total_sell_quantity":55275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.05,"last_trade_time":"1755511170324","oi_day_high":136675.0,"oi_day_low":115500.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":11.0,"high":12.15,"low":8.65,"close":9.85},"depth":{"buy":[{"quantity":375,"price":9.5,"orders":1},{"quantity":1125,"price":9.45,"orders":3},{"quantity":1500,"price":9.4,"orders":4},{"quantity":375,"price":9.35,"orders":1},{"quantity":750,"price":9.3,"orders":2}],"sell":[{"quantity":750,"price":9.7,"orders":2},{"quantity":750,"price":9.75,"orders":2},{"quantity":375,"price":9.8,"orders":1},{"quantity":375,"price":9.95,"orders":1},{"quantity":1875,"price":10.0,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":9.85,"volume":214125,"average_price":9.9,"oi":413625.0,"net_change":0.25,"total_buy_quantity":258000.0,"total_sell_quantity":200625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1755511182145","oi_day_high":413625.0,"oi_day_low":385500.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":8.0,"high":10.05,"low":2.45,"close":3.05},"depth":{"buy":[{"quantity":9225,"price":3.0,"orders":7},{"quantity":11275,"price":2.95,"orders":7},{"quantity":13325,"price":2.9,"orders":9},{"quantity":11275,"price":2.85,"orders":6},{"quantity":21525,"price":2.8,"orders":7}],"sell":[{"quantity":1025,"price":3.05,"orders":1},{"quantity":6150,"price":3.1,"orders":6},{"quantity":6150,"price":3.15,"orders":6},{"quantity":8200,"price":3.2,"orders":2},{"quantity":9225,"price":3.25,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":3.05,"volume":2563525,"average_price":3.16,"oi":1614375.0,"net_change":-1.0,"total_buy_quantity":412050.0,"total_sell_quantity":629350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1755511196751","oi_day_high":1688175.0,"oi_day_low":1432950.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":11.35,"high":21.25,"low":7.65,"close":16.0},"depth":{"buy":[{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":15.15,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":350,"price":15.05,"orders":1},{"quantity":700,"price":13.55,"orders":1}],"sell":[{"quantity":1050,"price":16.9,"orders":3},{"quantity":700,"price":17.4,"orders":2},{"quantity":350,"price":17.75,"orders":1},{"quantity":7000,"price":19.95,"orders":1},{"quantity":350,"price":20.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":16.0,"volume":629650,"average_price":13.86,"oi":114100.0,"net_change":-14.95,"total_buy_quantity":165200.0,"total_sell_quantity":56350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1755511180369","oi_day_high":128100.0,"oi_day_low":79450.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":6.7,"high":7.45,"low":4.8,"close":5.3},"depth":{"buy":[{"quantity":1050,"price":5.3,"orders":1},{"quantity":350,"price":5.25,"orders":1},{"quantity":2450,"price":5.2,"orders":4},{"quantity":2100,"price":5.15,"orders":3},{"quantity":2450,"price":5.1,"orders":4}],"sell":[{"quantity":5250,"price":5.35,"orders":4},{"quantity":4550,"price":5.4,"orders":4},{"quantity":1400,"price":5.45,"orders":4},{"quantity":350,"price":5.5,"orders":1},{"quantity":7000,"price":5.55,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":5.3,"volume":808500,"average_price":5.4,"oi":815150.0,"net_change":-0.85,"total_buy_quantity":752150.0,"total_sell_quantity":173950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755511188907","oi_day_high":823200.0,"oi_day_low":742350.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.4,"high":8.25,"low":6.55,"close":7.65},"depth":{"buy":[{"quantity":5000,"price":7.55,"orders":1},{"quantity":10000,"price":7.5,"orders":2},{"quantity":5000,"price":7.45,"orders":1},{"quantity":5000,"price":7.35,"orders":1},{"quantity":5000,"price":7.3,"orders":1}],"sell":[{"quantity":5000,"price":7.65,"orders":1},{"quantity":5000,"price":7.7,"orders":1},{"quantity":5000,"price":7.8,"orders":1},{"quantity":5000,"price":7.85,"orders":1},{"quantity":20000,"price":7.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":7.65,"volume":935000,"average_price":7.46,"oi":620000.0,"net_change":-0.5,"total_buy_quantity":455000.0,"total_sell_quantity":350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1755511063007","oi_day_high":655000.0,"oi_day_low":580000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":6.3,"high":6.3,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":525,"price":2.7,"orders":3},{"quantity":875,"price":2.65,"orders":5},{"quantity":525,"price":2.6,"orders":2},{"quantity":875,"price":2.55,"orders":4},{"quantity":2100,"price":2.5,"orders":5}],"sell":[{"quantity":1750,"price":2.9,"orders":5},{"quantity":700,"price":2.95,"orders":4},{"quantity":700,"price":3.0,"orders":4},{"quantity":525,"price":3.05,"orders":3},{"quantity":350,"price":3.1,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":2.85,"volume":421225,"average_price":3.31,"oi":161000.0,"net_change":-3.95,"total_buy_quantity":332500.0,"total_sell_quantity":32550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1755511163264","oi_day_high":231875.0,"oi_day_low":155050.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":4.4,"high":4.4,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":2800,"price":1.85,"orders":2},{"quantity":15400,"price":1.8,"orders":8},{"quantity":9800,"price":1.75,"orders":4},{"quantity":9800,"price":1.7,"orders":5},{"quantity":7000,"price":1.65,"orders":3}],"sell":[{"quantity":166600,"price":1.9,"orders":10},{"quantity":26600,"price":1.95,"orders":6},{"quantity":58800,"price":2.0,"orders":7},{"quantity":12600,"price":2.05,"orders":4},{"quantity":15400,"price":2.1,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":1.9,"volume":4645200,"average_price":2.44,"oi":1866200.0,"net_change":-3.45,"total_buy_quantity":406000.0,"total_sell_quantity":798000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1755511192561","oi_day_high":1869000.0,"oi_day_low":1318800.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":50.0,"high":63.35,"low":19.9,"close":28.75},"depth":{"buy":[{"quantity":150,"price":25.55,"orders":1},{"quantity":150,"price":25.1,"orders":1},{"quantity":300,"price":25.05,"orders":2},{"quantity":300,"price":25.0,"orders":1},{"quantity":150,"price":23.65,"orders":1}],"sell":[{"quantity":150,"price":28.5,"orders":1},{"quantity":300,"price":28.6,"orders":2},{"quantity":150,"price":28.7,"orders":1},{"quantity":150,"price":28.75,"orders":1},{"quantity":150,"price":30.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":28.75,"volume":643350,"average_price":26.48,"oi":146100.0,"net_change":-34.2,"total_buy_quantity":189600.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.3,"last_trade_time":"1755511170334","oi_day_high":183450.0,"oi_day_low":139800.0},"NSE_FO:HINDPETRO25AUG409.5CE":{"ohlc":{"open":5.0,"high":5.0,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":14175,"price":2.5,"orders":7},{"quantity":10125,"price":2.45,"orders":5},{"quantity":8100,"price":2.4,"orders":3},{"quantity":8100,"price":2.35,"orders":3},{"quantity":10125,"price":2.3,"orders":4}],"sell":[{"quantity":14175,"price":2.65,"orders":7},{"quantity":4050,"price":2.7,"orders":2},{"quantity":4050,"price":2.75,"orders":2},{"quantity":6075,"price":2.8,"orders":3},{"quantity":10125,"price":2.85,"orders":5}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG409.5CE","last_price":2.55,"volume":1907550,"average_price":2.81,"oi":1968300.0,"net_change":-2.05,"total_buy_quantity":415125.0,"total_sell_quantity":716850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755511144710","oi_day_high":2053350.0,"oi_day_low":1784025.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":11.85,"high":14.0,"low":6.5,"close":7.55},"depth":{"buy":[{"quantity":400,"price":7.15,"orders":1},{"quantity":800,"price":7.1,"orders":2},{"quantity":400,"price":7.05,"orders":1},{"quantity":1200,"price":7.0,"orders":3},{"quantity":400,"price":6.85,"orders":1}],"sell":[{"quantity":400,"price":7.5,"orders":1},{"quantity":2800,"price":7.55,"orders":2},{"quantity":4400,"price":7.6,"orders":7},{"quantity":400,"price":7.65,"orders":1},{"quantity":400,"price":7.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":7.55,"volume":949600,"average_price":8.83,"oi":537600.0,"net_change":-4.25,"total_buy_quantity":369600.0,"total_sell_quantity":204400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1755511179073","oi_day_high":618800.0,"oi_day_low":515600.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":1.35,"high":1.8,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":550,"price":1.05,"orders":1},{"quantity":1650,"price":1.0,"orders":2},{"quantity":6050,"price":0.95,"orders":3},{"quantity":550,"price":0.9,"orders":1},{"quantity":550,"price":0.85,"orders":1}],"sell":[{"quantity":550,"price":1.3,"orders":1},{"quantity":1100,"price":1.35,"orders":2},{"quantity":1100,"price":1.4,"orders":2},{"quantity":1650,"price":1.45,"orders":2},{"quantity":550,"price":1.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":1.3,"volume":54450,"average_price":1.46,"oi":65450.0,"net_change":-1.7,"total_buy_quantity":168300.0,"total_sell_quantity":73150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1755511187481","oi_day_high":66000.0,"oi_day_low":48400.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":112.0,"high":133.55,"low":93.15,"close":97.65},"depth":{"buy":[{"quantity":375,"price":95.1,"orders":1},{"quantity":750,"price":95.05,"orders":2},{"quantity":750,"price":95.0,"orders":1},{"quantity":375,"price":93.9,"orders":1},{"quantity":750,"price":93.85,"orders":1}],"sell":[{"quantity":375,"price":97.85,"orders":1},{"quantity":750,"price":97.9,"orders":2},{"quantity":375,"price":97.95,"orders":1},{"quantity":4125,"price":98.0,"orders":5},{"quantity":375,"price":99.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":97.65,"volume":854625,"average_price":109.61,"oi":357000.0,"net_change":5.95,"total_buy_quantity":63750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.95,"last_trade_time":"1755511198395","oi_day_high":370125.0,"oi_day_low":334875.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":138.0,"high":171.5,"low":130.25,"close":145.35},"depth":{"buy":[{"quantity":800,"price":139.1,"orders":1},{"quantity":800,"price":139.05,"orders":1},{"quantity":800,"price":138.95,"orders":1},{"quantity":800,"price":138.55,"orders":1},{"quantity":800,"price":138.35,"orders":1}],"sell":[{"quantity":1600,"price":146.75,"orders":2},{"quantity":800,"price":146.8,"orders":1},{"quantity":1600,"price":147.25,"orders":1},{"quantity":3200,"price":150.05,"orders":1},{"quantity":1600,"price":150.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":145.35,"volume":18400,"average_price":151.33,"oi":54400.0,"net_change":43.75,"total_buy_quantity":52000.0,"total_sell_quantity":62400.0,"lower_circuit_limit":31.0,"upper_circuit_limit":254.35,"last_trade_time":"1755511092347","oi_day_high":63200.0,"oi_day_low":54400.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":2.9,"high":3.65,"low":2.1,"close":2.9},"depth":{"buy":[{"quantity":7200,"price":2.8,"orders":8},{"quantity":7200,"price":2.75,"orders":4},{"quantity":3200,"price":2.7,"orders":3},{"quantity":1600,"price":2.65,"orders":2},{"quantity":2400,"price":2.6,"orders":3}],"sell":[{"quantity":800,"price":2.9,"orders":1},{"quantity":2400,"price":2.95,"orders":3},{"quantity":3200,"price":3.0,"orders":4},{"quantity":1600,"price":3.05,"orders":2},{"quantity":1600,"price":3.1,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":2.9,"volume":633600,"average_price":2.82,"oi":680000.0,"net_change":0.5,"total_buy_quantity":204800.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1755511188381","oi_day_high":833600.0,"oi_day_low":647200.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":1.5,"high":2.75,"low":0.6,"close":2.2},"depth":{"buy":[{"quantity":750,"price":2.15,"orders":5},{"quantity":450,"price":2.1,"orders":3},{"quantity":300,"price":2.05,"orders":2},{"quantity":300,"price":2.0,"orders":2},{"quantity":300,"price":1.95,"orders":2}],"sell":[{"quantity":300,"price":2.25,"orders":2},{"quantity":300,"price":2.3,"orders":2},{"quantity":300,"price":2.35,"orders":2},{"quantity":450,"price":2.4,"orders":3},{"quantity":150,"price":2.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":2.2,"volume":81450,"average_price":1.81,"oi":28350.0,"net_change":-1.4,"total_buy_quantity":189600.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1755511170000","oi_day_high":51450.0,"oi_day_low":27150.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":4.2,"high":4.25,"low":2.75,"close":3.85},"depth":{"buy":[{"quantity":6150,"price":3.75,"orders":1},{"quantity":18450,"price":3.7,"orders":3},{"quantity":18450,"price":3.65,"orders":3},{"quantity":6150,"price":3.6,"orders":1},{"quantity":6150,"price":3.55,"orders":1}],"sell":[{"quantity":12300,"price":3.8,"orders":2},{"quantity":12300,"price":3.85,"orders":2},{"quantity":12300,"price":3.9,"orders":2},{"quantity":6150,"price":3.95,"orders":1},{"quantity":55350,"price":4.0,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":3.85,"volume":369000,"average_price":3.29,"oi":922500.0,"net_change":-0.9,"total_buy_quantity":744150.0,"total_sell_quantity":867150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1755510722103","oi_day_high":928650.0,"oi_day_low":891750.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":21.0,"high":23.0,"low":16.75,"close":17.4},"depth":{"buy":[{"quantity":3400,"price":17.05,"orders":2},{"quantity":1700,"price":16.95,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":1700,"price":16.1,"orders":1},{"quantity":10200,"price":15.8,"orders":1}],"sell":[{"quantity":1700,"price":17.4,"orders":1},{"quantity":3400,"price":17.45,"orders":2},{"quantity":1700,"price":17.5,"orders":1},{"quantity":1700,"price":17.55,"orders":1},{"quantity":1700,"price":17.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":17.4,"volume":1247800,"average_price":19.1,"oi":300900.0,"net_change":-7.3,"total_buy_quantity":217600.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.75,"last_trade_time":"1755511166391","oi_day_high":399500.0,"oi_day_low":258400.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":21.0,"high":23.0,"low":18.15,"close":19.0},"depth":{"buy":[{"quantity":1700,"price":19.0,"orders":2},{"quantity":850,"price":18.8,"orders":1},{"quantity":850,"price":18.2,"orders":1},{"quantity":850,"price":18.05,"orders":1},{"quantity":1700,"price":18.0,"orders":2}],"sell":[{"quantity":850,"price":19.4,"orders":1},{"quantity":850,"price":19.45,"orders":1},{"quantity":1700,"price":19.55,"orders":2},{"quantity":850,"price":19.8,"orders":1},{"quantity":850,"price":19.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":19.0,"volume":153000,"average_price":20.76,"oi":245650.0,"net_change":1.3,"total_buy_quantity":118150.0,"total_sell_quantity":172550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.1,"last_trade_time":"1755511186581","oi_day_high":253300.0,"oi_day_low":243950.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":30.5,"high":35.05,"low":20.0,"close":35.05},"depth":{"buy":[{"quantity":450,"price":31.8,"orders":1},{"quantity":450,"price":31.6,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":450,"price":31.4,"orders":1},{"quantity":450,"price":31.35,"orders":1}],"sell":[{"quantity":450,"price":35.2,"orders":1},{"quantity":450,"price":35.25,"orders":1},{"quantity":450,"price":35.3,"orders":1},{"quantity":450,"price":35.4,"orders":1},{"quantity":9000,"price":38.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":35.05,"volume":61200,"average_price":26.12,"oi":45000.0,"net_change":-9.9,"total_buy_quantity":72900.0,"total_sell_quantity":46350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.3,"last_trade_time":"1755511179394","oi_day_high":45450.0,"oi_day_low":41400.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":116.05,"high":117.85,"low":72.5,"close":90.0},"depth":{"buy":[{"quantity":300,"price":90.0,"orders":1},{"quantity":150,"price":88.2,"orders":1},{"quantity":150,"price":88.15,"orders":1},{"quantity":150,"price":88.05,"orders":1},{"quantity":150,"price":88.0,"orders":1}],"sell":[{"quantity":150,"price":90.95,"orders":1},{"quantity":150,"price":91.95,"orders":1},{"quantity":150,"price":92.0,"orders":1},{"quantity":150,"price":92.6,"orders":1},{"quantity":450,"price":92.65,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":90.0,"volume":397200,"average_price":91.01,"oi":139050.0,"net_change":-26.05,"total_buy_quantity":47850.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.85,"last_trade_time":"1755511198385","oi_day_high":148050.0,"oi_day_low":81750.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":228.0,"high":231.0,"low":169.15,"close":222.0},"depth":{"buy":[{"quantity":150,"price":217.9,"orders":1},{"quantity":150,"price":217.85,"orders":1},{"quantity":150,"price":214.75,"orders":1},{"quantity":1200,"price":211.75,"orders":1},{"quantity":1200,"price":207.55,"orders":1}],"sell":[{"quantity":150,"price":223.05,"orders":1},{"quantity":150,"price":223.55,"orders":1},{"quantity":150,"price":224.45,"orders":1},{"quantity":150,"price":224.55,"orders":1},{"quantity":150,"price":229.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":222.0,"volume":26100,"average_price":205.48,"oi":36600.0,"net_change":30.0,"total_buy_quantity":24600.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":394.6,"last_trade_time":"1755511143930","oi_day_high":36600.0,"oi_day_low":34350.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":27.9,"high":45.0,"low":25.15,"close":36.0},"depth":{"buy":[{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":35.4,"orders":1},{"quantity":350,"price":34.85,"orders":1},{"quantity":350,"price":34.05,"orders":1},{"quantity":350,"price":33.9,"orders":1}],"sell":[{"quantity":350,"price":37.45,"orders":1},{"quantity":700,"price":37.5,"orders":2},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":350,"price":41.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":36.0,"volume":271600,"average_price":36.47,"oi":145250.0,"net_change":13.4,"total_buy_quantity":167650.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.55,"last_trade_time":"1755511152717","oi_day_high":153300.0,"oi_day_low":142800.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":77.0,"high":137.8,"low":75.7,"close":123.35},"depth":{"buy":[{"quantity":250,"price":118.25,"orders":1},{"quantity":250,"price":117.85,"orders":1},{"quantity":250,"price":117.35,"orders":1},{"quantity":250,"price":117.15,"orders":1},{"quantity":250,"price":116.55,"orders":1}],"sell":[{"quantity":250,"price":123.8,"orders":1},{"quantity":250,"price":123.85,"orders":1},{"quantity":250,"price":123.95,"orders":1},{"quantity":250,"price":127.15,"orders":1},{"quantity":1000,"price":129.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":123.35,"volume":171500,"average_price":100.81,"oi":60750.0,"net_change":67.3,"total_buy_quantity":55500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.3,"last_trade_time":"1755511170052","oi_day_high":98750.0,"oi_day_low":60750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":88.95,"high":119.6,"low":69.6,"close":92.65},"depth":{"buy":[{"quantity":175,"price":95.15,"orders":1},{"quantity":700,"price":94.6,"orders":1},{"quantity":175,"price":94.55,"orders":1},{"quantity":175,"price":94.45,"orders":1},{"quantity":175,"price":94.35,"orders":1}],"sell":[{"quantity":175,"price":96.5,"orders":1},{"quantity":175,"price":96.55,"orders":1},{"quantity":175,"price":96.6,"orders":1},{"quantity":175,"price":96.65,"orders":1},{"quantity":175,"price":96.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":92.65,"volume":90825,"average_price":94.03,"oi":121975.0,"net_change":-16.45,"total_buy_quantity":71925.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.75,"last_trade_time":"1755511180634","oi_day_high":121975.0,"oi_day_low":110425.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":2.0,"high":2.1,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":1650,"price":1.5,"orders":1},{"quantity":1650,"price":1.45,"orders":1},{"quantity":3300,"price":1.4,"orders":2},{"quantity":1650,"price":1.35,"orders":1},{"quantity":1650,"price":1.25,"orders":1}],"sell":[{"quantity":4950,"price":1.6,"orders":3},{"quantity":6600,"price":1.65,"orders":4},{"quantity":4950,"price":1.7,"orders":3},{"quantity":3300,"price":1.75,"orders":2},{"quantity":4950,"price":1.8,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":1.55,"volume":235950,"average_price":1.66,"oi":631950.0,"net_change":-0.1,"total_buy_quantity":130350.0,"total_sell_quantity":224400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755511153403","oi_day_high":645150.0,"oi_day_low":625350.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":12.05,"high":15.15,"low":9.9,"close":10.9},"depth":{"buy":[{"quantity":350,"price":10.95,"orders":1},{"quantity":700,"price":10.9,"orders":2},{"quantity":1750,"price":10.6,"orders":5},{"quantity":1750,"price":10.35,"orders":1},{"quantity":2800,"price":10.15,"orders":1}],"sell":[{"quantity":9450,"price":11.0,"orders":1},{"quantity":350,"price":11.1,"orders":1},{"quantity":350,"price":11.15,"orders":1},{"quantity":350,"price":11.2,"orders":1},{"quantity":700,"price":11.25,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":10.9,"volume":637000,"average_price":12.07,"oi":419650.0,"net_change":-1.35,"total_buy_quantity":830550.0,"total_sell_quantity":85400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1755511188549","oi_day_high":490700.0,"oi_day_low":419650.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":24.0,"high":85.0,"low":24.0,"close":41.8},"depth":{"buy":[{"quantity":375,"price":40.8,"orders":1},{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":39.95,"orders":1},{"quantity":375,"price":39.9,"orders":1},{"quantity":375,"price":39.6,"orders":1}],"sell":[{"quantity":375,"price":41.6,"orders":1},{"quantity":750,"price":41.65,"orders":2},{"quantity":750,"price":42.6,"orders":2},{"quantity":375,"price":43.95,"orders":1},{"quantity":375,"price":44.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":41.8,"volume":1017750,"average_price":54.41,"oi":123000.0,"net_change":36.1,"total_buy_quantity":130875.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.9,"last_trade_time":"1755511176722","oi_day_high":247875.0,"oi_day_low":120375.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":4.65,"high":5.15,"low":2.9,"close":4.6},"depth":{"buy":[{"quantity":13500,"price":4.5,"orders":5},{"quantity":8100,"price":4.45,"orders":3},{"quantity":10800,"price":4.4,"orders":4},{"quantity":5400,"price":4.35,"orders":2},{"quantity":29700,"price":4.3,"orders":4}],"sell":[{"quantity":18900,"price":4.65,"orders":6},{"quantity":8100,"price":4.7,"orders":3},{"quantity":8100,"price":4.75,"orders":3},{"quantity":8100,"price":4.8,"orders":3},{"quantity":27000,"price":4.85,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":4.6,"volume":1412100,"average_price":4.12,"oi":850500.0,"net_change":-0.8,"total_buy_quantity":645300.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1755511150095","oi_day_high":947700.0,"oi_day_low":850500.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":599.9,"high":700.0,"low":599.9,"close":630.0},"depth":{"buy":[{"quantity":125,"price":624.35,"orders":1},{"quantity":125,"price":624.3,"orders":1},{"quantity":125,"price":624.2,"orders":1},{"quantity":125,"price":623.6,"orders":1},{"quantity":500,"price":603.95,"orders":1}],"sell":[{"quantity":250,"price":641.4,"orders":2},{"quantity":125,"price":641.45,"orders":1},{"quantity":250,"price":641.55,"orders":2},{"quantity":125,"price":641.75,"orders":1},{"quantity":125,"price":642.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":630.0,"volume":6000,"average_price":628.98,"oi":21125.0,"net_change":125.25,"total_buy_quantity":5625.0,"total_sell_quantity":10625.0,"lower_circuit_limit":26.7,"upper_circuit_limit":982.8,"last_trade_time":"1755508496244","oi_day_high":25250.0,"oi_day_low":21125.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":4.85,"high":5.15,"low":3.2,"close":3.75},"depth":{"buy":[{"quantity":5400,"price":3.6,"orders":3},{"quantity":5400,"price":3.55,"orders":3},{"quantity":3600,"price":3.5,"orders":2},{"quantity":3600,"price":3.45,"orders":2},{"quantity":1800,"price":3.4,"orders":1}],"sell":[{"quantity":1800,"price":3.7,"orders":1},{"quantity":5400,"price":3.75,"orders":3},{"quantity":5400,"price":3.8,"orders":3},{"quantity":25200,"price":3.85,"orders":4},{"quantity":3600,"price":3.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":3.75,"volume":1197000,"average_price":3.93,"oi":1013400.0,"net_change":0.7,"total_buy_quantity":498600.0,"total_sell_quantity":487800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1755511152721","oi_day_high":1047600.0,"oi_day_low":955800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":84.65,"high":102.0,"low":81.15,"close":99.45},"depth":{"buy":[{"quantity":725,"price":98.05,"orders":1},{"quantity":725,"price":98.0,"orders":1},{"quantity":725,"price":96.95,"orders":1},{"quantity":2900,"price":86.35,"orders":1},{"quantity":725,"price":85.0,"orders":1}],"sell":[{"quantity":725,"price":98.95,"orders":1},{"quantity":7250,"price":99.0,"orders":1},{"quantity":1450,"price":99.45,"orders":2},{"quantity":725,"price":99.6,"orders":1},{"quantity":725,"price":100.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":99.45,"volume":107300,"average_price":92.99,"oi":264625.0,"net_change":19.3,"total_buy_quantity":82650.0,"total_sell_quantity":50025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.2,"last_trade_time":"1755511074331","oi_day_high":288550.0,"oi_day_low":263175.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.7,"high":3.7,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":32250,"price":3.0,"orders":5},{"quantity":25800,"price":2.95,"orders":4},{"quantity":32250,"price":2.9,"orders":4},{"quantity":70950,"price":2.85,"orders":4},{"quantity":12900,"price":2.8,"orders":2}],"sell":[{"quantity":38700,"price":3.1,"orders":6},{"quantity":25800,"price":3.15,"orders":4},{"quantity":19350,"price":3.2,"orders":3},{"quantity":19350,"price":3.25,"orders":3},{"quantity":77400,"price":3.3,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.05,"volume":696600,"average_price":3.12,"oi":2683200.0,"net_change":-1.4,"total_buy_quantity":999750.0,"total_sell_quantity":1044900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1755511180712","oi_day_high":2786400.0,"oi_day_low":2683200.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":6.4,"high":7.3,"low":5.75,"close":7.1},"depth":{"buy":[{"quantity":200,"price":6.6,"orders":1},{"quantity":200,"price":6.1,"orders":1},{"quantity":200,"price":5.7,"orders":1},{"quantity":200,"price":5.55,"orders":1},{"quantity":1600,"price":5.45,"orders":1}],"sell":[{"quantity":200,"price":7.0,"orders":1},{"quantity":400,"price":7.15,"orders":2},{"quantity":400,"price":7.2,"orders":1},{"quantity":200,"price":7.25,"orders":1},{"quantity":200,"price":7.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":7.1,"volume":7200,"average_price":6.45,"oi":36600.0,"net_change":-3.45,"total_buy_quantity":151200.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1755510230309","oi_day_high":36600.0,"oi_day_low":34600.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":140.0,"high":145.1,"low":108.0,"close":113.45},"depth":{"buy":[{"quantity":250,"price":108.8,"orders":2},{"quantity":125,"price":108.75,"orders":1},{"quantity":125,"price":108.7,"orders":1},{"quantity":125,"price":106.35,"orders":1},{"quantity":250,"price":106.05,"orders":2}],"sell":[{"quantity":250,"price":118.15,"orders":2},{"quantity":250,"price":118.2,"orders":2},{"quantity":125,"price":118.25,"orders":1},{"quantity":125,"price":118.75,"orders":1},{"quantity":125,"price":119.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":113.45,"volume":29875,"average_price":125.61,"oi":32500.0,"net_change":-31.75,"total_buy_quantity":18250.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.15,"last_trade_time":"1755511180534","oi_day_high":36875.0,"oi_day_low":32250.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":112287225,"price":0.05,"orders":482},{"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":13437300,"price":0.1,"orders":89},{"quantity":66972075,"price":0.15,"orders":318},{"quantity":36523725,"price":0.2,"orders":133},{"quantity":24230025,"price":0.25,"orders":73},{"quantity":12365175,"price":0.3,"orders":48}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":279181350,"average_price":0.1,"oi":3.619494E8,"net_change":0.0,"total_buy_quantity":1.12287225E8,"total_sell_quantity":1.90909725E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1755511199125","oi_day_high":3.6695265E8,"oi_day_low":3.470826E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":12.0,"high":18.0,"low":2.35,"close":11.65},"depth":{"buy":[{"quantity":375,"price":11.6,"orders":1},{"quantity":1500,"price":11.45,"orders":2},{"quantity":750,"price":11.4,"orders":2},{"quantity":11250,"price":10.15,"orders":1},{"quantity":15750,"price":8.25,"orders":2}],"sell":[{"quantity":375,"price":12.1,"orders":1},{"quantity":1125,"price":12.2,"orders":2},{"quantity":375,"price":13.9,"orders":1},{"quantity":375,"price":13.95,"orders":1},{"quantity":375,"price":14.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":11.65,"volume":1056375,"average_price":7.2,"oi":167250.0,"net_change":-9.45,"total_buy_quantity":538500.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1755511197632","oi_day_high":227250.0,"oi_day_low":167250.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":21.9,"high":21.9,"low":8.0,"close":8.5},"depth":{"buy":[{"quantity":675,"price":8.4,"orders":1},{"quantity":2700,"price":8.35,"orders":4},{"quantity":2025,"price":8.3,"orders":3},{"quantity":1350,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":2}],"sell":[{"quantity":675,"price":8.55,"orders":1},{"quantity":675,"price":8.6,"orders":1},{"quantity":675,"price":8.65,"orders":1},{"quantity":2025,"price":8.7,"orders":3},{"quantity":675,"price":8.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":8.5,"volume":897075,"average_price":11.97,"oi":513000.0,"net_change":-23.1,"total_buy_quantity":560925.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1755511166265","oi_day_high":519750.0,"oi_day_low":429975.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":2075,"price":41.7,"orders":1},{"quantity":8300,"price":41.65,"orders":1},{"quantity":8300,"price":41.45,"orders":1},{"quantity":20750,"price":40.75,"orders":1},{"quantity":20750,"price":39.55,"orders":1}],"sell":[{"quantity":10375,"price":44.6,"orders":2},{"quantity":2075,"price":44.65,"orders":1},{"quantity":20750,"price":44.8,"orders":1},{"quantity":8300,"price":44.95,"orders":1},{"quantity":62250,"price":50.55,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":42.65,"volume":0,"average_price":0.0,"oi":103750.0,"net_change":0.1,"total_buy_quantity":136950.0,"total_sell_quantity":122425.0,"lower_circuit_limit":14.05,"upper_circuit_limit":69.15,"last_trade_time":"1754646226000","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":34.85,"high":47.55,"low":30.35,"close":44.2},"depth":{"buy":[{"quantity":700,"price":43.25,"orders":1},{"quantity":700,"price":43.2,"orders":1},{"quantity":700,"price":43.1,"orders":1},{"quantity":700,"price":43.05,"orders":1},{"quantity":700,"price":42.9,"orders":1}],"sell":[{"quantity":700,"price":44.3,"orders":1},{"quantity":700,"price":49.25,"orders":1},{"quantity":2800,"price":49.4,"orders":1},{"quantity":2100,"price":50.5,"orders":1},{"quantity":7000,"price":50.95,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":44.2,"volume":266000,"average_price":35.61,"oi":529200.0,"net_change":-4.55,"total_buy_quantity":80500.0,"total_sell_quantity":68600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.05,"last_trade_time":"1755511147441","oi_day_high":570500.0,"oi_day_low":528500.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":5.7,"high":8.7,"low":3.65,"close":7.35},"depth":{"buy":[{"quantity":5200,"price":7.25,"orders":4},{"quantity":1300,"price":7.15,"orders":1},{"quantity":1300,"price":7.1,"orders":1},{"quantity":5200,"price":7.05,"orders":3},{"quantity":1300,"price":7.0,"orders":1}],"sell":[{"quantity":1300,"price":7.45,"orders":1},{"quantity":3900,"price":7.5,"orders":3},{"quantity":3900,"price":7.55,"orders":3},{"quantity":5200,"price":7.6,"orders":4},{"quantity":2600,"price":7.65,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":7.35,"volume":5344300,"average_price":6.46,"oi":3120000.0,"net_change":1.05,"total_buy_quantity":431600.0,"total_sell_quantity":292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1755511191157","oi_day_high":3142100.0,"oi_day_low":2679300.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":33.05,"high":39.55,"low":33.0,"close":39.35},"depth":{"buy":[{"quantity":1950,"price":35.6,"orders":3},{"quantity":650,"price":35.55,"orders":1},{"quantity":650,"price":35.45,"orders":1},{"quantity":650,"price":35.35,"orders":1},{"quantity":1950,"price":35.25,"orders":3}],"sell":[{"quantity":650,"price":38.2,"orders":1},{"quantity":650,"price":38.35,"orders":1},{"quantity":650,"price":38.9,"orders":1},{"quantity":5200,"price":40.8,"orders":1},{"quantity":650,"price":41.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":39.35,"volume":4550,"average_price":35.8,"oi":218400.0,"net_change":-8.95,"total_buy_quantity":64350.0,"total_sell_quantity":70850.0,"lower_circuit_limit":8.25,"upper_circuit_limit":88.35,"last_trade_time":"1755498584410","oi_day_high":219050.0,"oi_day_low":217750.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":2.85,"high":3.1,"low":1.85,"close":2.3},"depth":{"buy":[{"quantity":10350,"price":2.3,"orders":3},{"quantity":10350,"price":2.25,"orders":3},{"quantity":13800,"price":2.2,"orders":4},{"quantity":10350,"price":2.15,"orders":3},{"quantity":10350,"price":2.1,"orders":3}],"sell":[{"quantity":17250,"price":2.4,"orders":5},{"quantity":10350,"price":2.45,"orders":3},{"quantity":20700,"price":2.5,"orders":5},{"quantity":10350,"price":2.55,"orders":3},{"quantity":10350,"price":2.6,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":2.3,"volume":1714650,"average_price":2.27,"oi":1424850.0,"net_change":-1.45,"total_buy_quantity":524400.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1755511191243","oi_day_high":1493850.0,"oi_day_low":1214400.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":26000,"price":168.35,"orders":1},{"quantity":650,"price":153.0,"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":26000,"price":219.95,"orders":1},{"quantity":650,"price":225.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":26650.0,"total_sell_quantity":26650.0,"lower_circuit_limit":148.5,"upper_circuit_limit":274.2,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":56.15,"high":64.45,"low":56.0,"close":64.15},"depth":{"buy":[{"quantity":2350,"price":68.5,"orders":2},{"quantity":1175,"price":68.45,"orders":1},{"quantity":5875,"price":67.8,"orders":1},{"quantity":4700,"price":67.75,"orders":1},{"quantity":5875,"price":66.7,"orders":1}],"sell":[{"quantity":1175,"price":70.1,"orders":1},{"quantity":1175,"price":70.15,"orders":1},{"quantity":2350,"price":70.35,"orders":1},{"quantity":1175,"price":70.9,"orders":1},{"quantity":5875,"price":72.05,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":64.15,"volume":23500,"average_price":59.67,"oi":152750.0,"net_change":7.3,"total_buy_quantity":112800.0,"total_sell_quantity":110450.0,"lower_circuit_limit":18.2,"upper_circuit_limit":95.5,"last_trade_time":"1755495338685","oi_day_high":159800.0,"oi_day_low":149225.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":234.15,"high":234.15,"low":212.75,"close":212.75},"depth":{"buy":[{"quantity":400,"price":198.75,"orders":2},{"quantity":200,"price":198.7,"orders":1},{"quantity":1400,"price":195.2,"orders":2},{"quantity":1000,"price":193.7,"orders":1},{"quantity":1600,"price":190.7,"orders":1}],"sell":[{"quantity":800,"price":215.1,"orders":2},{"quantity":200,"price":215.15,"orders":1},{"quantity":200,"price":215.75,"orders":1},{"quantity":200,"price":216.0,"orders":1},{"quantity":200,"price":216.1,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":212.75,"volume":800,"average_price":225.72,"oi":10400.0,"net_change":-19.55,"total_buy_quantity":19200.0,"total_sell_quantity":18800.0,"lower_circuit_limit":53.85,"upper_circuit_limit":410.75,"last_trade_time":"1755509578111","oi_day_high":10400.0,"oi_day_low":10400.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":283.0,"high":283.0,"low":283.0,"close":283.0},"depth":{"buy":[{"quantity":1400,"price":255.1,"orders":1},{"quantity":3500,"price":255.0,"orders":1},{"quantity":1400,"price":251.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":291.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":283.0,"volume":700,"average_price":283.0,"oi":117600.0,"net_change":-30.4,"total_buy_quantity":6300.0,"total_sell_quantity":700.0,"lower_circuit_limit":217.55,"upper_circuit_limit":385.55,"last_trade_time":"1755507055821","oi_day_high":117600.0,"oi_day_low":117600.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.25,"high":2.55,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":14500,"price":2.05,"orders":5},{"quantity":20300,"price":2.0,"orders":8},{"quantity":18850,"price":1.95,"orders":5},{"quantity":46400,"price":1.9,"orders":14},{"quantity":47850,"price":1.85,"orders":13}],"sell":[{"quantity":14500,"price":2.15,"orders":4},{"quantity":31900,"price":2.2,"orders":8},{"quantity":65250,"price":2.25,"orders":10},{"quantity":40600,"price":2.3,"orders":13},{"quantity":36250,"price":2.35,"orders":10}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.1,"volume":3619200,"average_price":2.16,"oi":6278500.0,"net_change":0.05,"total_buy_quantity":651050.0,"total_sell_quantity":1016450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755511191680","oi_day_high":6409000.0,"oi_day_low":6214700.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":19.9,"high":38.65,"low":19.7,"close":23.2},"depth":{"buy":[{"quantity":1850,"price":21.75,"orders":2},{"quantity":925,"price":21.7,"orders":1},{"quantity":2775,"price":20.5,"orders":1},{"quantity":3700,"price":20.45,"orders":1},{"quantity":12025,"price":19.95,"orders":1}],"sell":[{"quantity":1850,"price":23.15,"orders":2},{"quantity":925,"price":23.2,"orders":1},{"quantity":925,"price":23.3,"orders":1},{"quantity":3700,"price":25.5,"orders":1},{"quantity":4625,"price":25.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":23.2,"volume":490250,"average_price":29.03,"oi":279350.0,"net_change":8.65,"total_buy_quantity":118400.0,"total_sell_quantity":108225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1755510749861","oi_day_high":331150.0,"oi_day_low":269175.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":60.0,"high":60.0,"low":20.0,"close":24.3},"depth":{"buy":[{"quantity":175,"price":24.3,"orders":1},{"quantity":175,"price":22.7,"orders":1},{"quantity":175,"price":22.0,"orders":1},{"quantity":350,"price":21.2,"orders":1},{"quantity":1400,"price":20.75,"orders":1}],"sell":[{"quantity":175,"price":25.2,"orders":1},{"quantity":175,"price":25.25,"orders":1},{"quantity":175,"price":25.55,"orders":1},{"quantity":175,"price":26.0,"orders":1},{"quantity":175,"price":26.65,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":24.3,"volume":81725,"average_price":28.93,"oi":18900.0,"net_change":-65.2,"total_buy_quantity":98875.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.1,"last_trade_time":"1755511175637","oi_day_high":26775.0,"oi_day_low":16450.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":78.45,"high":78.45,"low":78.45,"close":78.45},"depth":{"buy":[{"quantity":650,"price":117.4,"orders":2},{"quantity":325,"price":117.35,"orders":1},{"quantity":1300,"price":116.7,"orders":1},{"quantity":975,"price":116.25,"orders":1},{"quantity":3250,"price":113.2,"orders":1}],"sell":[{"quantity":325,"price":130.3,"orders":1},{"quantity":975,"price":130.35,"orders":1},{"quantity":1300,"price":132.95,"orders":1},{"quantity":3250,"price":136.95,"orders":1},{"quantity":975,"price":144.5,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":78.45,"volume":0,"average_price":0.0,"oi":2600.0,"net_change":0.0,"total_buy_quantity":25025.0,"total_sell_quantity":13325.0,"lower_circuit_limit":4.2,"upper_circuit_limit":277.7,"last_trade_time":"1755078994000","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5500.0,"high":5500.0,"low":5500.0,"close":5500.0},"depth":{"buy":[{"quantity":60,"price":4129.7,"orders":3},{"quantity":15,"price":4129.65,"orders":1},{"quantity":60,"price":4129.6,"orders":1},{"quantity":60,"price":4127.15,"orders":1},{"quantity":150,"price":4104.55,"orders":1}],"sell":[{"quantity":15,"price":4516.3,"orders":1},{"quantity":60,"price":4516.35,"orders":1},{"quantity":60,"price":4516.8,"orders":1},{"quantity":150,"price":4541.0,"orders":1},{"quantity":150,"price":4595.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5500.0,"volume":0,"average_price":0.0,"oi":210.0,"net_change":0.0,"total_buy_quantity":975.0,"total_sell_quantity":990.0,"lower_circuit_limit":2048.9,"upper_circuit_limit":7503.1,"last_trade_time":"1755162265000","oi_day_high":210.0,"oi_day_low":210.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":10.0,"high":12.05,"low":7.65,"close":9.95},"depth":{"buy":[{"quantity":1000,"price":9.75,"orders":2},{"quantity":1000,"price":9.7,"orders":2},{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.4,"orders":1}],"sell":[{"quantity":500,"price":9.95,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":1500,"price":10.2,"orders":2},{"quantity":500,"price":10.3,"orders":1},{"quantity":500,"price":10.45,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":9.95,"volume":207500,"average_price":9.27,"oi":358500.0,"net_change":-4.1,"total_buy_quantity":434500.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1755511178582","oi_day_high":375000.0,"oi_day_low":355500.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":200.0,"high":214.35,"low":173.3,"close":187.0},"depth":{"buy":[{"quantity":275,"price":185.0,"orders":1},{"quantity":275,"price":184.95,"orders":1},{"quantity":550,"price":184.25,"orders":2},{"quantity":550,"price":183.25,"orders":1},{"quantity":275,"price":183.15,"orders":1}],"sell":[{"quantity":275,"price":186.55,"orders":1},{"quantity":275,"price":186.65,"orders":1},{"quantity":1100,"price":186.7,"orders":1},{"quantity":275,"price":186.9,"orders":1},{"quantity":275,"price":187.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":187.0,"volume":890450,"average_price":197.19,"oi":287375.0,"net_change":2.25,"total_buy_quantity":33550.0,"total_sell_quantity":22825.0,"lower_circuit_limit":49.4,"upper_circuit_limit":320.1,"last_trade_time":"1755511163748","oi_day_high":833525.0,"oi_day_low":287375.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":18.05,"high":25.0,"low":18.0,"close":20.5},"depth":{"buy":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":3000,"price":20.05,"orders":3},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":18.4,"orders":1}],"sell":[{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":2000,"price":20.9,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":20.5,"volume":570000,"average_price":21.81,"oi":436000.0,"net_change":3.95,"total_buy_quantity":155000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1755511172351","oi_day_high":488000.0,"oi_day_low":420000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":11.95,"high":12.2,"low":4.7,"close":8.05},"depth":{"buy":[{"quantity":625,"price":8.0,"orders":1},{"quantity":1250,"price":7.9,"orders":2},{"quantity":625,"price":7.75,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":1250,"price":7.65,"orders":2}],"sell":[{"quantity":625,"price":8.15,"orders":1},{"quantity":1875,"price":8.2,"orders":3},{"quantity":1250,"price":8.3,"orders":2},{"quantity":1250,"price":8.35,"orders":1},{"quantity":625,"price":8.4,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":8.05,"volume":1108750,"average_price":7.1,"oi":1362500.0,"net_change":-0.55,"total_buy_quantity":711250.0,"total_sell_quantity":155625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1755511199000","oi_day_high":1366875.0,"oi_day_low":1352500.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":37.4,"high":37.4,"low":16.3,"close":18.95},"depth":{"buy":[{"quantity":375,"price":18.2,"orders":1},{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.1,"orders":1},{"quantity":375,"price":18.0,"orders":1},{"quantity":375,"price":17.45,"orders":1}],"sell":[{"quantity":375,"price":19.85,"orders":1},{"quantity":375,"price":19.9,"orders":1},{"quantity":1875,"price":20.0,"orders":2},{"quantity":375,"price":20.2,"orders":1},{"quantity":375,"price":20.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":18.95,"volume":118875,"average_price":21.26,"oi":57000.0,"net_change":-15.85,"total_buy_quantity":121125.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1755511182513","oi_day_high":57000.0,"oi_day_low":22875.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":96000,"price":0.75,"orders":9},{"quantity":424000,"price":0.7,"orders":19},{"quantity":400000,"price":0.65,"orders":8},{"quantity":704000,"price":0.6,"orders":9},{"quantity":648000,"price":0.55,"orders":9}],"sell":[{"quantity":144000,"price":0.8,"orders":6},{"quantity":256000,"price":0.85,"orders":16},{"quantity":136000,"price":0.9,"orders":14},{"quantity":128000,"price":0.95,"orders":8},{"quantity":144000,"price":1.0,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":0.75,"volume":8736000,"average_price":0.81,"oi":1.3528E7,"net_change":-0.4,"total_buy_quantity":7336000.0,"total_sell_quantity":2496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755511178921","oi_day_high":1.3776E7,"oi_day_low":1.3256E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1300.0,"high":1400.0,"low":1047.95,"close":1390.0},"depth":{"buy":[{"quantity":50,"price":1291.8,"orders":2},{"quantity":25,"price":1291.75,"orders":1},{"quantity":25,"price":1291.7,"orders":1},{"quantity":25,"price":1291.65,"orders":1},{"quantity":25,"price":1218.2,"orders":1}],"sell":[{"quantity":25,"price":1393.85,"orders":1},{"quantity":25,"price":1393.9,"orders":1},{"quantity":25,"price":1393.95,"orders":1},{"quantity":25,"price":1394.05,"orders":1},{"quantity":25,"price":1394.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":1390.0,"volume":700,"average_price":1214.1,"oi":1925.0,"net_change":-685.75,"total_buy_quantity":1300.0,"total_sell_quantity":2000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3543.3,"last_trade_time":"1755510447648","oi_day_high":1925.0,"oi_day_low":1800.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":7.2,"high":8.55,"low":4.65,"close":5.0},"depth":{"buy":[{"quantity":3000,"price":4.9,"orders":2},{"quantity":18000,"price":4.85,"orders":9},{"quantity":34500,"price":4.8,"orders":11},{"quantity":16500,"price":4.75,"orders":7},{"quantity":25500,"price":4.7,"orders":9}],"sell":[{"quantity":16500,"price":5.0,"orders":9},{"quantity":16500,"price":5.05,"orders":7},{"quantity":15000,"price":5.1,"orders":8},{"quantity":7500,"price":5.15,"orders":4},{"quantity":15000,"price":5.2,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":5.0,"volume":4176000,"average_price":6.2,"oi":4939500.0,"net_change":-1.7,"total_buy_quantity":501000.0,"total_sell_quantity":421500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1755511182754","oi_day_high":5086500.0,"oi_day_low":4447500.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":11.0,"high":11.0,"low":3.3,"close":4.65},"depth":{"buy":[{"quantity":4000,"price":4.65,"orders":4},{"quantity":4000,"price":4.6,"orders":3},{"quantity":5000,"price":4.55,"orders":5},{"quantity":4000,"price":4.5,"orders":3},{"quantity":8000,"price":4.45,"orders":4}],"sell":[{"quantity":1000,"price":4.8,"orders":1},{"quantity":2000,"price":4.85,"orders":2},{"quantity":3000,"price":4.9,"orders":3},{"quantity":3000,"price":4.95,"orders":3},{"quantity":7000,"price":5.0,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":4.65,"volume":1355000,"average_price":4.93,"oi":621000.0,"net_change":-6.35,"total_buy_quantity":350000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1755511195938","oi_day_high":651000.0,"oi_day_low":574000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":6.2,"high":13.85,"low":6.2,"close":12.35},"depth":{"buy":[{"quantity":1050,"price":12.15,"orders":1},{"quantity":1050,"price":12.1,"orders":1},{"quantity":2100,"price":11.7,"orders":1},{"quantity":8400,"price":11.6,"orders":1},{"quantity":10500,"price":10.95,"orders":1}],"sell":[{"quantity":1050,"price":12.45,"orders":1},{"quantity":1050,"price":12.5,"orders":1},{"quantity":1050,"price":12.65,"orders":1},{"quantity":1050,"price":12.75,"orders":1},{"quantity":1050,"price":13.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":12.35,"volume":401100,"average_price":10.8,"oi":206850.0,"net_change":2.45,"total_buy_quantity":162750.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1755511169879","oi_day_high":237300.0,"oi_day_low":192150.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":5.2,"high":12.95,"low":5.2,"close":12.45},"depth":{"buy":[{"quantity":10000,"price":12.35,"orders":2},{"quantity":5000,"price":12.3,"orders":1},{"quantity":5000,"price":12.25,"orders":1},{"quantity":5000,"price":12.15,"orders":1},{"quantity":40000,"price":12.1,"orders":1}],"sell":[{"quantity":5000,"price":12.5,"orders":1},{"quantity":10000,"price":12.55,"orders":2},{"quantity":5000,"price":12.6,"orders":1},{"quantity":5000,"price":12.65,"orders":1},{"quantity":45000,"price":12.75,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":12.45,"volume":7405000,"average_price":9.29,"oi":2105000.0,"net_change":8.6,"total_buy_quantity":700000.0,"total_sell_quantity":550000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1755511180044","oi_day_high":2800000.0,"oi_day_low":2030000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":24.1,"high":32.3,"low":24.1,"close":28.8},"depth":{"buy":[{"quantity":3100,"price":28.5,"orders":1},{"quantity":3100,"price":28.45,"orders":1},{"quantity":3100,"price":28.3,"orders":1},{"quantity":21700,"price":27.95,"orders":2},{"quantity":12400,"price":27.9,"orders":1}],"sell":[{"quantity":3100,"price":28.8,"orders":1},{"quantity":3100,"price":28.85,"orders":1},{"quantity":3100,"price":28.9,"orders":1},{"quantity":3100,"price":28.95,"orders":1},{"quantity":3100,"price":29.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":28.8,"volume":164300,"average_price":29.11,"oi":151900.0,"net_change":8.5,"total_buy_quantity":266600.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.3,"upper_circuit_limit":54.35,"last_trade_time":"1755510978416","oi_day_high":151900.0,"oi_day_low":124000.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":8.35,"high":17.0,"low":8.35,"close":14.75},"depth":{"buy":[{"quantity":800,"price":14.7,"orders":1},{"quantity":1600,"price":14.55,"orders":2},{"quantity":3200,"price":14.5,"orders":4},{"quantity":800,"price":14.45,"orders":1},{"quantity":2400,"price":14.4,"orders":2}],"sell":[{"quantity":800,"price":14.9,"orders":1},{"quantity":2400,"price":14.95,"orders":3},{"quantity":800,"price":15.0,"orders":1},{"quantity":1600,"price":15.05,"orders":2},{"quantity":1600,"price":15.1,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":14.75,"volume":1403200,"average_price":13.96,"oi":269600.0,"net_change":9.05,"total_buy_quantity":320000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1755511197061","oi_day_high":338400.0,"oi_day_low":246400.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":355.6,"high":419.4,"low":355.6,"close":400.0},"depth":{"buy":[{"quantity":700,"price":388.25,"orders":2},{"quantity":1400,"price":388.2,"orders":4},{"quantity":350,"price":388.1,"orders":1},{"quantity":9100,"price":387.35,"orders":3},{"quantity":1400,"price":380.8,"orders":1}],"sell":[{"quantity":350,"price":398.4,"orders":1},{"quantity":350,"price":398.95,"orders":1},{"quantity":350,"price":399.05,"orders":1},{"quantity":700,"price":399.2,"orders":2},{"quantity":9100,"price":401.8,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":400.0,"volume":14350,"average_price":391.04,"oi":113750.0,"net_change":194.45,"total_buy_quantity":24150.0,"total_sell_quantity":31850.0,"lower_circuit_limit":64.95,"upper_circuit_limit":539.5,"last_trade_time":"1755508861679","oi_day_high":122850.0,"oi_day_low":113750.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":12.0,"high":12.0,"low":2.4,"close":4.95},"depth":{"buy":[{"quantity":500,"price":4.95,"orders":1},{"quantity":1000,"price":4.9,"orders":2},{"quantity":1000,"price":4.85,"orders":2},{"quantity":2500,"price":4.8,"orders":3},{"quantity":1000,"price":4.75,"orders":2}],"sell":[{"quantity":500,"price":5.1,"orders":1},{"quantity":1500,"price":5.2,"orders":3},{"quantity":1000,"price":5.4,"orders":1},{"quantity":1000,"price":5.45,"orders":1},{"quantity":4000,"price":5.7,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":4.95,"volume":1907500,"average_price":4.5,"oi":221000.0,"net_change":-30.4,"total_buy_quantity":457500.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1755511191219","oi_day_high":296500.0,"oi_day_low":211000.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":28.05,"high":40.0,"low":23.65,"close":29.0},"depth":{"buy":[{"quantity":700,"price":29.45,"orders":2},{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":28.8,"orders":1},{"quantity":700,"price":28.7,"orders":2},{"quantity":700,"price":26.75,"orders":1}],"sell":[{"quantity":350,"price":29.95,"orders":1},{"quantity":700,"price":30.0,"orders":1},{"quantity":350,"price":30.55,"orders":1},{"quantity":700,"price":30.6,"orders":2},{"quantity":350,"price":31.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":29.0,"volume":632100,"average_price":32.74,"oi":301700.0,"net_change":1.45,"total_buy_quantity":133350.0,"total_sell_quantity":116550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.3,"last_trade_time":"1755511111000","oi_day_high":340900.0,"oi_day_low":295050.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":16.5,"high":25.0,"low":10.3,"close":10.8},"depth":{"buy":[{"quantity":3500,"price":10.6,"orders":4},{"quantity":2100,"price":10.5,"orders":3},{"quantity":2800,"price":10.4,"orders":4},{"quantity":3500,"price":10.3,"orders":4},{"quantity":700,"price":10.25,"orders":1}],"sell":[{"quantity":700,"price":10.85,"orders":1},{"quantity":1400,"price":10.9,"orders":2},{"quantity":3500,"price":10.95,"orders":3},{"quantity":3500,"price":11.0,"orders":3},{"quantity":5600,"price":11.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":10.8,"volume":2374400,"average_price":15.41,"oi":765100.0,"net_change":-0.5,"total_buy_quantity":413700.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1755511198379","oi_day_high":777700.0,"oi_day_low":481600.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":8.8,"high":10.35,"low":7.15,"close":9.85},"depth":{"buy":[{"quantity":1350,"price":9.75,"orders":1},{"quantity":1350,"price":9.7,"orders":1},{"quantity":1350,"price":9.55,"orders":1},{"quantity":1350,"price":9.5,"orders":1},{"quantity":1350,"price":9.45,"orders":1}],"sell":[{"quantity":1350,"price":9.85,"orders":1},{"quantity":5400,"price":9.9,"orders":3},{"quantity":4050,"price":9.95,"orders":2},{"quantity":13500,"price":10.0,"orders":2},{"quantity":10800,"price":10.15,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":9.85,"volume":654750,"average_price":8.55,"oi":1337850.0,"net_change":2.3,"total_buy_quantity":270000.0,"total_sell_quantity":205200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1755511172837","oi_day_high":1364850.0,"oi_day_low":1331100.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":10.0,"high":19.35,"low":7.75,"close":8.05},"depth":{"buy":[{"quantity":125,"price":7.7,"orders":1},{"quantity":125,"price":7.6,"orders":1},{"quantity":250,"price":7.55,"orders":2},{"quantity":375,"price":7.5,"orders":3},{"quantity":250,"price":7.45,"orders":2}],"sell":[{"quantity":125,"price":8.35,"orders":1},{"quantity":250,"price":8.4,"orders":2},{"quantity":250,"price":8.5,"orders":2},{"quantity":125,"price":8.55,"orders":1},{"quantity":125,"price":8.6,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":8.05,"volume":115250,"average_price":12.44,"oi":55375.0,"net_change":3.05,"total_buy_quantity":66125.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755511166220","oi_day_high":67000.0,"oi_day_low":52750.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":3.7,"high":3.9,"low":2.45,"close":2.8},"depth":{"buy":[{"quantity":18000,"price":2.75,"orders":6},{"quantity":15000,"price":2.7,"orders":5},{"quantity":18000,"price":2.65,"orders":6},{"quantity":21000,"price":2.6,"orders":6},{"quantity":48000,"price":2.55,"orders":6}],"sell":[{"quantity":48000,"price":2.85,"orders":13},{"quantity":27000,"price":2.9,"orders":5},{"quantity":54000,"price":2.95,"orders":7},{"quantity":27000,"price":3.0,"orders":7},{"quantity":21000,"price":3.05,"orders":4}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":2.8,"volume":7443000,"average_price":3.17,"oi":2106000.0,"net_change":-0.65,"total_buy_quantity":693000.0,"total_sell_quantity":966000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1755511195341","oi_day_high":2127000.0,"oi_day_low":1431000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":2.2,"high":2.55,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":8500,"price":1.9,"orders":2},{"quantity":29750,"price":1.85,"orders":6},{"quantity":21250,"price":1.8,"orders":5},{"quantity":17000,"price":1.75,"orders":3},{"quantity":34000,"price":1.7,"orders":7}],"sell":[{"quantity":29750,"price":2.0,"orders":6},{"quantity":21250,"price":2.05,"orders":4},{"quantity":34000,"price":2.1,"orders":7},{"quantity":17000,"price":2.15,"orders":3},{"quantity":29750,"price":2.2,"orders":7}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":1.95,"volume":3910000,"average_price":2.15,"oi":2652000.0,"net_change":0.05,"total_buy_quantity":828750.0,"total_sell_quantity":1330250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1755511187029","oi_day_high":2656250.0,"oi_day_low":2256750.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":2.8,"high":3.75,"low":2.55,"close":2.8},"depth":{"buy":[{"quantity":29250,"price":2.75,"orders":6},{"quantity":19500,"price":2.7,"orders":4},{"quantity":14625,"price":2.65,"orders":3},{"quantity":19500,"price":2.6,"orders":3},{"quantity":14625,"price":2.55,"orders":3}],"sell":[{"quantity":14625,"price":2.85,"orders":3},{"quantity":39000,"price":2.9,"orders":7},{"quantity":14625,"price":2.95,"orders":3},{"quantity":19500,"price":3.0,"orders":4},{"quantity":9750,"price":3.05,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":2.8,"volume":3261375,"average_price":3.12,"oi":3066375.0,"net_change":-0.65,"total_buy_quantity":521625.0,"total_sell_quantity":745875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1755511189866","oi_day_high":3402750.0,"oi_day_low":3066375.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":11.25,"high":12.05,"low":3.15,"close":7.25},"depth":{"buy":[{"quantity":100,"price":7.25,"orders":1},{"quantity":100,"price":7.2,"orders":1},{"quantity":100,"price":7.15,"orders":1},{"quantity":100,"price":7.1,"orders":1},{"quantity":100,"price":7.05,"orders":1}],"sell":[{"quantity":100,"price":7.35,"orders":1},{"quantity":200,"price":7.4,"orders":2},{"quantity":200,"price":7.5,"orders":2},{"quantity":100,"price":7.6,"orders":1},{"quantity":200,"price":7.85,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":7.25,"volume":362200,"average_price":5.83,"oi":270900.0,"net_change":-10.75,"total_buy_quantity":144600.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.0,"last_trade_time":"1755511181977","oi_day_high":292900.0,"oi_day_low":269200.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":4.95,"high":5.95,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":6300,"price":4.8,"orders":2},{"quantity":15750,"price":4.75,"orders":5},{"quantity":9450,"price":4.7,"orders":3},{"quantity":9450,"price":4.65,"orders":3},{"quantity":6300,"price":4.6,"orders":2}],"sell":[{"quantity":3150,"price":4.85,"orders":1},{"quantity":9450,"price":4.9,"orders":3},{"quantity":12600,"price":4.95,"orders":4},{"quantity":15750,"price":5.0,"orders":4},{"quantity":9450,"price":5.05,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":4.85,"volume":784350,"average_price":5.17,"oi":781200.0,"net_change":0.0,"total_buy_quantity":500850.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1755511195024","oi_day_high":790650.0,"oi_day_low":642600.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":4.35,"high":5.45,"low":3.7,"close":4.5},"depth":{"buy":[{"quantity":11000,"price":4.5,"orders":4},{"quantity":8250,"price":4.45,"orders":3},{"quantity":13750,"price":4.4,"orders":4},{"quantity":5500,"price":4.35,"orders":2},{"quantity":5500,"price":4.3,"orders":2}],"sell":[{"quantity":8250,"price":4.65,"orders":3},{"quantity":8250,"price":4.7,"orders":3},{"quantity":8250,"price":4.75,"orders":3},{"quantity":5500,"price":4.8,"orders":2},{"quantity":11000,"price":4.85,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":4.5,"volume":1454750,"average_price":4.57,"oi":803000.0,"net_change":0.15,"total_buy_quantity":671000.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1755511171990","oi_day_high":822250.0,"oi_day_low":723250.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":2.25,"high":2.5,"low":1.5,"close":1.75},"depth":{"buy":[{"quantity":5875,"price":1.75,"orders":1},{"quantity":23500,"price":1.7,"orders":4},{"quantity":11750,"price":1.65,"orders":2},{"quantity":5875,"price":1.6,"orders":1},{"quantity":11750,"price":1.55,"orders":2}],"sell":[{"quantity":17625,"price":1.8,"orders":3},{"quantity":17625,"price":1.85,"orders":3},{"quantity":17625,"price":1.9,"orders":3},{"quantity":17625,"price":1.95,"orders":3},{"quantity":58750,"price":2.0,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":1.75,"volume":634500,"average_price":1.95,"oi":775500.0,"net_change":-1.0,"total_buy_quantity":746125.0,"total_sell_quantity":963500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755511198370","oi_day_high":787250.0,"oi_day_low":675625.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":11.15,"high":14.05,"low":10.5,"close":11.1},"depth":{"buy":[{"quantity":3272,"price":10.75,"orders":1},{"quantity":3272,"price":10.4,"orders":1},{"quantity":3272,"price":10.15,"orders":1},{"quantity":9816,"price":10.05,"orders":1},{"quantity":45808,"price":10.0,"orders":3}],"sell":[{"quantity":6544,"price":11.0,"orders":2},{"quantity":3272,"price":11.05,"orders":1},{"quantity":3272,"price":11.1,"orders":1},{"quantity":6544,"price":11.2,"orders":2},{"quantity":3272,"price":11.3,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":11.1,"volume":225768,"average_price":11.81,"oi":343560.0,"net_change":-2.85,"total_buy_quantity":157056.0,"total_sell_quantity":379552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1755511184752","oi_day_high":350104.0,"oi_day_low":307568.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":26.45,"high":42.9,"low":23.15,"close":32.8},"depth":{"buy":[{"quantity":450,"price":32.7,"orders":1},{"quantity":450,"price":32.65,"orders":1},{"quantity":450,"price":32.6,"orders":1},{"quantity":450,"price":32.5,"orders":1},{"quantity":450,"price":31.8,"orders":1}],"sell":[{"quantity":450,"price":33.55,"orders":1},{"quantity":450,"price":33.6,"orders":1},{"quantity":900,"price":33.7,"orders":2},{"quantity":450,"price":33.8,"orders":1},{"quantity":450,"price":34.05,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":32.8,"volume":477900,"average_price":33.24,"oi":149850.0,"net_change":11.35,"total_buy_quantity":95850.0,"total_sell_quantity":125100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1755511155686","oi_day_high":159750.0,"oi_day_low":135900.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":46.95,"high":55.75,"low":33.35,"close":40.8},"depth":{"buy":[{"quantity":325,"price":41.4,"orders":1},{"quantity":325,"price":40.9,"orders":1},{"quantity":325,"price":40.8,"orders":1},{"quantity":325,"price":40.75,"orders":1},{"quantity":650,"price":40.7,"orders":2}],"sell":[{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":41.95,"orders":1},{"quantity":650,"price":42.0,"orders":2},{"quantity":325,"price":42.15,"orders":1},{"quantity":650,"price":42.2,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":40.8,"volume":1521000,"average_price":45.15,"oi":448500.0,"net_change":5.25,"total_buy_quantity":177775.0,"total_sell_quantity":127725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1755511188461","oi_day_high":571025.0,"oi_day_low":448500.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":1.5,"high":2.45,"low":1.15,"close":1.9},"depth":{"buy":[{"quantity":6500,"price":1.8,"orders":1},{"quantity":45500,"price":1.75,"orders":7},{"quantity":13000,"price":1.7,"orders":2},{"quantity":13000,"price":1.65,"orders":2},{"quantity":169000,"price":1.6,"orders":3}],"sell":[{"quantity":19500,"price":1.85,"orders":3},{"quantity":65000,"price":1.9,"orders":7},{"quantity":78000,"price":1.95,"orders":6},{"quantity":110500,"price":2.0,"orders":6},{"quantity":32500,"price":2.05,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":1.9,"volume":2177500,"average_price":1.91,"oi":871000.0,"net_change":0.6,"total_buy_quantity":949000.0,"total_sell_quantity":1066000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755511199884","oi_day_high":890500.0,"oi_day_low":637000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":1.55,"high":1.65,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":50000,"price":1.1,"orders":8},{"quantity":62500,"price":1.05,"orders":11},{"quantity":78125,"price":1.0,"orders":15},{"quantity":50000,"price":0.95,"orders":5},{"quantity":59375,"price":0.9,"orders":9}],"sell":[{"quantity":62500,"price":1.2,"orders":10},{"quantity":81250,"price":1.25,"orders":9},{"quantity":46875,"price":1.3,"orders":5},{"quantity":15625,"price":1.35,"orders":4},{"quantity":21875,"price":1.4,"orders":6}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":1.15,"volume":1265625,"average_price":1.18,"oi":881250.0,"net_change":-1.75,"total_buy_quantity":825000.0,"total_sell_quantity":950000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1755511121174","oi_day_high":1212500.0,"oi_day_low":881250.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":8.0,"high":10.9,"low":5.55,"close":10.7},"depth":{"buy":[{"quantity":2100,"price":10.35,"orders":2},{"quantity":2100,"price":10.3,"orders":2},{"quantity":2100,"price":10.25,"orders":2},{"quantity":1050,"price":10.2,"orders":1},{"quantity":3150,"price":10.15,"orders":2}],"sell":[{"quantity":2100,"price":10.6,"orders":2},{"quantity":2100,"price":10.65,"orders":2},{"quantity":1050,"price":10.75,"orders":1},{"quantity":1050,"price":10.8,"orders":1},{"quantity":2100,"price":10.9,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":10.7,"volume":403200,"average_price":7.35,"oi":88200.0,"net_change":-10.8,"total_buy_quantity":255150.0,"total_sell_quantity":198450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1755511022925","oi_day_high":107100.0,"oi_day_low":84000.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":18.0,"high":19.5,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":375,"price":4.3,"orders":1},{"quantity":750,"price":4.25,"orders":2},{"quantity":1125,"price":4.2,"orders":3},{"quantity":1875,"price":4.15,"orders":4},{"quantity":1500,"price":4.1,"orders":3}],"sell":[{"quantity":375,"price":4.35,"orders":1},{"quantity":1125,"price":4.4,"orders":3},{"quantity":1875,"price":4.45,"orders":5},{"quantity":1125,"price":4.5,"orders":3},{"quantity":1125,"price":4.55,"orders":3}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":4.25,"volume":824250,"average_price":7.38,"oi":460875.0,"net_change":-23.25,"total_buy_quantity":315000.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.75,"last_trade_time":"1755511148433","oi_day_high":481875.0,"oi_day_low":297750.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":2.85,"high":3.4,"low":2.3,"close":3.1},"depth":{"buy":[{"quantity":11000,"price":3.1,"orders":2},{"quantity":49500,"price":3.05,"orders":9},{"quantity":49500,"price":3.0,"orders":8},{"quantity":27500,"price":2.95,"orders":5},{"quantity":60500,"price":2.9,"orders":6}],"sell":[{"quantity":49500,"price":3.15,"orders":6},{"quantity":115500,"price":3.2,"orders":15},{"quantity":137500,"price":3.25,"orders":19},{"quantity":49500,"price":3.3,"orders":8},{"quantity":154000,"price":3.35,"orders":8}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":3.1,"volume":37158000,"average_price":2.87,"oi":4867500.0,"net_change":0.95,"total_buy_quantity":1804000.0,"total_sell_quantity":1710500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1755511198464","oi_day_high":6611000.0,"oi_day_low":4867500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":70.0,"high":107.0,"low":60.05,"close":80.45},"depth":{"buy":[{"quantity":75,"price":82.5,"orders":1},{"quantity":75,"price":82.45,"orders":1},{"quantity":75,"price":82.15,"orders":1},{"quantity":75,"price":78.7,"orders":1},{"quantity":75,"price":77.2,"orders":1}],"sell":[{"quantity":75,"price":92.2,"orders":1},{"quantity":75,"price":92.25,"orders":1},{"quantity":75,"price":92.55,"orders":1},{"quantity":225,"price":98.75,"orders":1},{"quantity":300,"price":101.7,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":80.45,"volume":11250,"average_price":85.65,"oi":11550.0,"net_change":-8.6,"total_buy_quantity":19275.0,"total_sell_quantity":3825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.3,"last_trade_time":"1755510750517","oi_day_high":11625.0,"oi_day_low":8025.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.35,"high":0.45,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":808600,"price":0.4,"orders":10},{"quantity":2705700,"price":0.35,"orders":20},{"quantity":8179300,"price":0.3,"orders":31},{"quantity":18971000,"price":0.25,"orders":32},{"quantity":18411200,"price":0.2,"orders":30}],"sell":[{"quantity":4478400,"price":0.45,"orders":39},{"quantity":3016700,"price":0.5,"orders":33},{"quantity":2208100,"price":0.55,"orders":19},{"quantity":1866000,"price":0.6,"orders":15},{"quantity":653100,"price":0.65,"orders":12}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.45,"volume":23076200,"average_price":0.41,"oi":4.22649E7,"net_change":0.1,"total_buy_quantity":7.2152E7,"total_sell_quantity":1.66385E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1755511099889","oi_day_high":4.59036E7,"oi_day_low":4.11764E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":96.8,"high":109.8,"low":89.6,"close":99.7},"depth":{"buy":[{"quantity":300,"price":103.95,"orders":1},{"quantity":300,"price":103.9,"orders":1},{"quantity":300,"price":103.55,"orders":1},{"quantity":1200,"price":100.1,"orders":1},{"quantity":3000,"price":97.35,"orders":1}],"sell":[{"quantity":300,"price":108.75,"orders":1},{"quantity":300,"price":109.4,"orders":1},{"quantity":3000,"price":113.5,"orders":1},{"quantity":2100,"price":114.3,"orders":2},{"quantity":3000,"price":114.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":99.7,"volume":11700,"average_price":98.33,"oi":15000.0,"net_change":-29.3,"total_buy_quantity":25200.0,"total_sell_quantity":24900.0,"lower_circuit_limit":45.4,"upper_circuit_limit":212.6,"last_trade_time":"1755502285559","oi_day_high":16200.0,"oi_day_low":14100.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":80.0,"high":188.8,"low":80.0,"close":165.25},"depth":{"buy":[{"quantity":325,"price":163.55,"orders":1},{"quantity":325,"price":163.5,"orders":1},{"quantity":325,"price":163.4,"orders":1},{"quantity":325,"price":163.3,"orders":1},{"quantity":325,"price":163.1,"orders":1}],"sell":[{"quantity":325,"price":169.45,"orders":1},{"quantity":325,"price":172.2,"orders":1},{"quantity":325,"price":173.55,"orders":1},{"quantity":1300,"price":177.85,"orders":1},{"quantity":3250,"price":179.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":165.25,"volume":140400,"average_price":175.54,"oi":53950.0,"net_change":103.95,"total_buy_quantity":44200.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.45,"last_trade_time":"1755511140062","oi_day_high":63375.0,"oi_day_low":46800.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":180.8,"high":180.8,"low":129.0,"close":134.25},"depth":{"buy":[{"quantity":100,"price":131.0,"orders":1},{"quantity":100,"price":130.35,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":100,"price":128.05,"orders":1},{"quantity":100,"price":128.0,"orders":1}],"sell":[{"quantity":100,"price":134.5,"orders":1},{"quantity":100,"price":135.0,"orders":1},{"quantity":100,"price":135.9,"orders":1},{"quantity":100,"price":135.95,"orders":1},{"quantity":200,"price":136.0,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":134.25,"volume":191000,"average_price":151.38,"oi":138100.0,"net_change":-37.9,"total_buy_quantity":10900.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.0,"last_trade_time":"1755511182361","oi_day_high":148300.0,"oi_day_low":137700.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":14.95,"high":17.25,"low":14.5,"close":15.15},"depth":{"buy":[{"quantity":125,"price":13.7,"orders":1},{"quantity":250,"price":13.65,"orders":2},{"quantity":125,"price":13.25,"orders":1},{"quantity":125,"price":13.0,"orders":1},{"quantity":125,"price":12.5,"orders":1}],"sell":[{"quantity":250,"price":15.15,"orders":2},{"quantity":125,"price":17.05,"orders":1},{"quantity":125,"price":17.25,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":2500,"price":17.75,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":15.15,"volume":4500,"average_price":16.21,"oi":25375.0,"net_change":-1.85,"total_buy_quantity":48250.0,"total_sell_quantity":17125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1755510371371","oi_day_high":26250.0,"oi_day_low":25375.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":136.0,"high":138.0,"low":84.0,"close":95.3},"depth":{"buy":[{"quantity":200,"price":94.25,"orders":1},{"quantity":400,"price":94.2,"orders":2},{"quantity":200,"price":94.1,"orders":1},{"quantity":200,"price":94.0,"orders":1},{"quantity":200,"price":93.8,"orders":1}],"sell":[{"quantity":200,"price":100.95,"orders":1},{"quantity":200,"price":101.85,"orders":1},{"quantity":200,"price":102.9,"orders":1},{"quantity":200,"price":103.5,"orders":1},{"quantity":200,"price":103.55,"orders":1}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":95.3,"volume":52800,"average_price":98.35,"oi":138000.0,"net_change":-72.2,"total_buy_quantity":13800.0,"total_sell_quantity":21400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.8,"last_trade_time":"1755511190568","oi_day_high":140600.0,"oi_day_low":136000.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":9.05,"high":22.9,"low":8.4,"close":15.25},"depth":{"buy":[{"quantity":825,"price":15.1,"orders":3},{"quantity":550,"price":15.05,"orders":2},{"quantity":550,"price":15.0,"orders":2},{"quantity":550,"price":14.95,"orders":2},{"quantity":1650,"price":14.9,"orders":5}],"sell":[{"quantity":4400,"price":15.3,"orders":2},{"quantity":275,"price":15.35,"orders":1},{"quantity":550,"price":15.4,"orders":2},{"quantity":1925,"price":15.45,"orders":3},{"quantity":825,"price":15.5,"orders":2}]},"timestamp":"2025-08-18T15:45:55.566+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":15.25,"volume":1193500,"average_price":16.05,"oi":494175.0,"net_change":7.8,"total_buy_quantity":282150.0,"total_sell_quantity":108625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.95,"last_trade_time":"1755511194527","oi_day_high":571450.0,"oi_day_low":478225.0}}}