{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":102.6,"high":102.6,"low":102.6,"close":102.6},"depth":{"buy":[{"quantity":225,"price":115.15,"orders":1},{"quantity":900,"price":114.35,"orders":1},{"quantity":1125,"price":107.65,"orders":1},{"quantity":675,"price":107.6,"orders":1},{"quantity":2250,"price":103.8,"orders":1}],"sell":[{"quantity":225,"price":126.45,"orders":1},{"quantity":225,"price":126.5,"orders":1},{"quantity":675,"price":127.2,"orders":1},{"quantity":900,"price":127.9,"orders":1},{"quantity":1125,"price":128.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":102.6,"volume":0,"average_price":0.0,"oi":10350.0,"net_change":0.0,"total_buy_quantity":19125.0,"total_sell_quantity":8100.0,"lower_circuit_limit":19.5,"upper_circuit_limit":185.7,"last_trade_time":"1758093103000","oi_day_high":10350.0,"oi_day_low":9450.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":62.0,"high":62.0,"low":56.05,"close":62.0},"depth":{"buy":[{"quantity":800,"price":60.3,"orders":1},{"quantity":800,"price":60.2,"orders":1},{"quantity":3200,"price":59.4,"orders":1},{"quantity":4000,"price":57.6,"orders":1},{"quantity":8000,"price":56.55,"orders":1}],"sell":[{"quantity":800,"price":62.05,"orders":1},{"quantity":800,"price":63.5,"orders":1},{"quantity":4800,"price":65.65,"orders":2},{"quantity":8000,"price":67.65,"orders":1},{"quantity":32000,"price":76.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":62.0,"volume":2400,"average_price":60.01,"oi":45600.0,"net_change":4.45,"total_buy_quantity":58400.0,"total_sell_quantity":56000.0,"lower_circuit_limit":25.8,"upper_circuit_limit":89.3,"last_trade_time":"1758187931000","oi_day_high":46400.0,"oi_day_low":45600.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":400.0,"high":400.0,"low":400.0,"close":400.0},"depth":{"buy":[{"quantity":125,"price":412.7,"orders":1},{"quantity":500,"price":400.45,"orders":1},{"quantity":625,"price":392.9,"orders":1},{"quantity":1250,"price":391.3,"orders":1},{"quantity":1250,"price":380.65,"orders":1}],"sell":[{"quantity":125,"price":425.2,"orders":1},{"quantity":4000,"price":442.55,"orders":5},{"quantity":625,"price":442.6,"orders":1},{"quantity":500,"price":447.45,"orders":1},{"quantity":1250,"price":448.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":400.0,"volume":125,"average_price":400.0,"oi":18750.0,"net_change":-12.0,"total_buy_quantity":9125.0,"total_sell_quantity":16125.0,"lower_circuit_limit":183.6,"upper_circuit_limit":640.4,"last_trade_time":"1758186252000","oi_day_high":18750.0,"oi_day_low":18750.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":11.05,"high":13.65,"low":6.8,"close":7.2},"depth":{"buy":[{"quantity":1125,"price":6.8,"orders":2},{"quantity":375,"price":6.5,"orders":1},{"quantity":375,"price":6.3,"orders":1},{"quantity":375,"price":6.25,"orders":1},{"quantity":375,"price":6.2,"orders":1}],"sell":[{"quantity":375,"price":7.45,"orders":1},{"quantity":750,"price":7.5,"orders":2},{"quantity":375,"price":7.55,"orders":1},{"quantity":375,"price":7.7,"orders":1},{"quantity":375,"price":7.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":7.2,"volume":41625,"average_price":9.99,"oi":91125.0,"net_change":-6.0,"total_buy_quantity":132375.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.4,"last_trade_time":"1758188574000","oi_day_high":91125.0,"oi_day_low":82500.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":11.75,"high":11.8,"low":7.35,"close":8.7},"depth":{"buy":[{"quantity":6300,"price":8.6,"orders":4},{"quantity":2100,"price":8.55,"orders":3},{"quantity":7000,"price":8.5,"orders":5},{"quantity":1400,"price":8.45,"orders":2},{"quantity":9100,"price":8.4,"orders":4}],"sell":[{"quantity":25900,"price":8.7,"orders":3},{"quantity":16100,"price":8.75,"orders":8},{"quantity":9100,"price":8.8,"orders":9},{"quantity":700,"price":8.85,"orders":1},{"quantity":18900,"price":8.9,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":8.7,"volume":3706500,"average_price":9.53,"oi":2683100.0,"net_change":-2.55,"total_buy_quantity":834400.0,"total_sell_quantity":518700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1758189558000","oi_day_high":2766400.0,"oi_day_low":2165100.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":68.0,"high":76.95,"low":56.95,"close":61.45},"depth":{"buy":[{"quantity":600,"price":60.1,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":600,"price":59.6,"orders":1},{"quantity":600,"price":59.25,"orders":1},{"quantity":6000,"price":59.2,"orders":1}],"sell":[{"quantity":600,"price":63.3,"orders":1},{"quantity":600,"price":63.35,"orders":1},{"quantity":600,"price":63.4,"orders":1},{"quantity":600,"price":63.45,"orders":1},{"quantity":600,"price":63.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":61.45,"volume":243000,"average_price":65.04,"oi":207600.0,"net_change":2.2,"total_buy_quantity":51000.0,"total_sell_quantity":45600.0,"lower_circuit_limit":5.6,"upper_circuit_limit":112.9,"last_trade_time":"1758189450000","oi_day_high":247800.0,"oi_day_low":205800.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":270.0,"high":287.2,"low":270.0,"close":287.2},"depth":{"buy":[{"quantity":3850,"price":297.15,"orders":2},{"quantity":1400,"price":293.6,"orders":1},{"quantity":3500,"price":288.25,"orders":1},{"quantity":1750,"price":283.7,"orders":1},{"quantity":3500,"price":270.5,"orders":1}],"sell":[{"quantity":7000,"price":313.15,"orders":2},{"quantity":350,"price":313.2,"orders":1},{"quantity":1400,"price":318.4,"orders":1},{"quantity":1750,"price":320.3,"orders":1},{"quantity":3500,"price":323.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":287.2,"volume":3850,"average_price":277.25,"oi":21700.0,"net_change":14.7,"total_buy_quantity":15050.0,"total_sell_quantity":27650.0,"lower_circuit_limit":107.75,"upper_circuit_limit":426.85,"last_trade_time":"1758183275000","oi_day_high":22400.0,"oi_day_low":21000.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":11.85,"high":14.7,"low":8.45,"close":10.85},"depth":{"buy":[{"quantity":275,"price":10.35,"orders":1},{"quantity":275,"price":10.3,"orders":1},{"quantity":550,"price":10.25,"orders":2},{"quantity":275,"price":10.05,"orders":1},{"quantity":825,"price":10.0,"orders":2}],"sell":[{"quantity":275,"price":11.0,"orders":1},{"quantity":275,"price":13.6,"orders":1},{"quantity":4950,"price":13.65,"orders":1},{"quantity":825,"price":14.0,"orders":2},{"quantity":275,"price":15.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":10.85,"volume":184525,"average_price":11.58,"oi":330550.0,"net_change":-2.6,"total_buy_quantity":195525.0,"total_sell_quantity":47300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.4,"last_trade_time":"1758189543000","oi_day_high":338800.0,"oi_day_low":329450.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":12375,"price":0.7,"orders":5},{"quantity":1650,"price":0.65,"orders":2},{"quantity":6600,"price":0.6,"orders":4},{"quantity":1650,"price":0.55,"orders":2},{"quantity":2475,"price":0.5,"orders":3}],"sell":[{"quantity":825,"price":0.8,"orders":1},{"quantity":825,"price":0.85,"orders":1},{"quantity":825,"price":0.9,"orders":1},{"quantity":825,"price":0.95,"orders":1},{"quantity":825,"price":1.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":0.75,"volume":84975,"average_price":0.83,"oi":380325.0,"net_change":-0.3,"total_buy_quantity":240075.0,"total_sell_quantity":83325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758188907000","oi_day_high":400950.0,"oi_day_low":380325.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12875400,"price":0.05,"orders":62},{"quantity":2488000,"price":0.1,"orders":33},{"quantity":1150700,"price":0.15,"orders":10},{"quantity":155500,"price":0.2,"orders":4},{"quantity":373200,"price":0.25,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":1368400,"average_price":0.05,"oi":3.44899E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.78203E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758189137000","oi_day_high":3.44899E7,"oi_day_low":3.41478E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":26.95,"high":26.95,"low":26.95,"close":26.95},"depth":{"buy":[{"quantity":11250,"price":26.95,"orders":1},{"quantity":15000,"price":26.75,"orders":1},{"quantity":37500,"price":26.45,"orders":1},{"quantity":18750,"price":26.05,"orders":1},{"quantity":41250,"price":25.25,"orders":2}],"sell":[{"quantity":18750,"price":28.3,"orders":1},{"quantity":37500,"price":28.5,"orders":1},{"quantity":26250,"price":28.65,"orders":2},{"quantity":37500,"price":28.75,"orders":1},{"quantity":33750,"price":38.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":26.95,"volume":0,"average_price":0.0,"oi":476250.0,"net_change":-0.1,"total_buy_quantity":240000.0,"total_sell_quantity":296250.0,"lower_circuit_limit":7.05,"upper_circuit_limit":47.05,"last_trade_time":"1758102637000","oi_day_high":491250.0,"oi_day_low":476250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":7.9,"high":11.5,"low":7.9,"close":8.95},"depth":{"buy":[{"quantity":6000,"price":8.9,"orders":2},{"quantity":12000,"price":8.85,"orders":2},{"quantity":9000,"price":8.8,"orders":3},{"quantity":6000,"price":8.75,"orders":2},{"quantity":18000,"price":8.7,"orders":2}],"sell":[{"quantity":21000,"price":9.05,"orders":6},{"quantity":9000,"price":9.1,"orders":3},{"quantity":3000,"price":9.15,"orders":1},{"quantity":24000,"price":9.2,"orders":2},{"quantity":21000,"price":9.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":8.95,"volume":5865000,"average_price":9.88,"oi":3183000.0,"net_change":1.65,"total_buy_quantity":465000.0,"total_sell_quantity":489000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1758189564000","oi_day_high":4209000.0,"oi_day_low":3153000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":26.85,"high":28.7,"low":26.85,"close":28.7},"depth":{"buy":[{"quantity":1250,"price":29.35,"orders":1},{"quantity":1250,"price":29.2,"orders":1},{"quantity":1250,"price":29.1,"orders":1},{"quantity":1250,"price":28.85,"orders":1},{"quantity":2500,"price":28.55,"orders":1}],"sell":[{"quantity":1250,"price":29.7,"orders":1},{"quantity":1250,"price":29.8,"orders":1},{"quantity":1250,"price":29.95,"orders":1},{"quantity":1250,"price":30.0,"orders":1},{"quantity":2500,"price":30.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":28.7,"volume":5000,"average_price":27.9,"oi":48750.0,"net_change":1.4,"total_buy_quantity":115000.0,"total_sell_quantity":72500.0,"lower_circuit_limit":7.3,"upper_circuit_limit":47.3,"last_trade_time":"1758188233000","oi_day_high":50000.0,"oi_day_low":48750.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":20.1,"high":29.45,"low":15.4,"close":22.1},"depth":{"buy":[{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.6,"orders":1}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":5000,"price":23.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":22.1,"volume":1311000,"average_price":22.05,"oi":400000.0,"net_change":1.7,"total_buy_quantity":94000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1758189543000","oi_day_high":522000.0,"oi_day_low":390000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":17.9,"high":24.65,"low":16.85,"close":24.35},"depth":{"buy":[{"quantity":2425,"price":24.3,"orders":1},{"quantity":4850,"price":24.2,"orders":2},{"quantity":2425,"price":24.15,"orders":1},{"quantity":2425,"price":24.1,"orders":1},{"quantity":2425,"price":24.0,"orders":1}],"sell":[{"quantity":2425,"price":24.6,"orders":1},{"quantity":2425,"price":24.65,"orders":1},{"quantity":2425,"price":24.7,"orders":1},{"quantity":7275,"price":24.75,"orders":3},{"quantity":9700,"price":25.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":24.35,"volume":521375,"average_price":21.09,"oi":802675.0,"net_change":8.0,"total_buy_quantity":247350.0,"total_sell_quantity":230375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1758189571000","oi_day_high":1003950.0,"oi_day_low":800250.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.25,"high":355.6,"low":282.85,"close":285.45},"depth":{"buy":[{"quantity":25,"price":128.4,"orders":1},{"quantity":100,"price":128.35,"orders":1},{"quantity":75,"price":95.25,"orders":1},{"quantity":125,"price":79.4,"orders":1},{"quantity":250,"price":68.45,"orders":1}],"sell":[{"quantity":25,"price":351.65,"orders":1},{"quantity":25,"price":351.7,"orders":1},{"quantity":25,"price":351.9,"orders":1},{"quantity":50,"price":358.35,"orders":1},{"quantity":250,"price":369.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":285.45,"volume":500,"average_price":317.21,"oi":800.0,"net_change":-52.8,"total_buy_quantity":875.0,"total_sell_quantity":1275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1030.6,"last_trade_time":"1758189150000","oi_day_high":800.0,"oi_day_low":750.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":125.5,"high":125.5,"low":125.5,"close":125.5},"depth":{"buy":[{"quantity":3750,"price":117.05,"orders":1},{"quantity":750,"price":117.0,"orders":1},{"quantity":3000,"price":116.15,"orders":1},{"quantity":3750,"price":115.2,"orders":1},{"quantity":7500,"price":114.65,"orders":1}],"sell":[{"quantity":3750,"price":124.2,"orders":1},{"quantity":3000,"price":124.25,"orders":1},{"quantity":3750,"price":124.75,"orders":1},{"quantity":7500,"price":125.75,"orders":1},{"quantity":7500,"price":126.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":125.5,"volume":0,"average_price":0.0,"oi":123000.0,"net_change":-0.95,"total_buy_quantity":42000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":48.85,"upper_circuit_limit":179.4,"last_trade_time":"1758016059000","oi_day_high":128250.0,"oi_day_low":123000.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":47.0,"high":59.95,"low":36.6,"close":43.55},"depth":{"buy":[{"quantity":125,"price":42.65,"orders":1},{"quantity":125,"price":40.95,"orders":1},{"quantity":125,"price":40.9,"orders":1},{"quantity":125,"price":40.85,"orders":1},{"quantity":250,"price":40.8,"orders":1}],"sell":[{"quantity":375,"price":44.1,"orders":3},{"quantity":125,"price":44.85,"orders":1},{"quantity":125,"price":44.9,"orders":1},{"quantity":125,"price":45.3,"orders":1},{"quantity":500,"price":45.35,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":43.55,"volume":109750,"average_price":48.58,"oi":26500.0,"net_change":-0.35,"total_buy_quantity":15000.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.6,"last_trade_time":"1758189543000","oi_day_high":36625.0,"oi_day_low":25125.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":6.0,"high":6.7,"low":5.35,"close":6.05},"depth":{"buy":[{"quantity":200,"price":5.45,"orders":1},{"quantity":400,"price":5.4,"orders":2},{"quantity":200,"price":5.25,"orders":1},{"quantity":1000,"price":4.55,"orders":1},{"quantity":1000,"price":4.5,"orders":1}],"sell":[{"quantity":200,"price":6.7,"orders":1},{"quantity":200,"price":7.15,"orders":1},{"quantity":6000,"price":14.25,"orders":1},{"quantity":200,"price":15.0,"orders":1},{"quantity":6000,"price":16.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":6.05,"volume":5000,"average_price":6.03,"oi":31000.0,"net_change":-0.35,"total_buy_quantity":87000.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1758187926000","oi_day_high":31200.0,"oi_day_low":30200.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":51.0,"high":63.15,"low":41.15,"close":45.0},"depth":{"buy":[{"quantity":2500,"price":44.0,"orders":1},{"quantity":500,"price":43.5,"orders":2},{"quantity":250,"price":41.4,"orders":1},{"quantity":250,"price":41.35,"orders":1},{"quantity":250,"price":41.2,"orders":1}],"sell":[{"quantity":250,"price":44.95,"orders":1},{"quantity":500,"price":45.0,"orders":2},{"quantity":250,"price":45.85,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":250,"price":46.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":45.0,"volume":51500,"average_price":50.4,"oi":23500.0,"net_change":-6.65,"total_buy_quantity":49500.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.85,"last_trade_time":"1758189487000","oi_day_high":24000.0,"oi_day_low":17250.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":0.65,"high":0.85,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":7250,"price":0.55,"orders":4},{"quantity":11600,"price":0.5,"orders":5},{"quantity":15950,"price":0.45,"orders":3},{"quantity":15950,"price":0.4,"orders":5},{"quantity":17400,"price":0.35,"orders":5}],"sell":[{"quantity":11600,"price":0.6,"orders":4},{"quantity":11600,"price":0.65,"orders":4},{"quantity":14500,"price":0.7,"orders":5},{"quantity":15950,"price":0.75,"orders":6},{"quantity":13050,"price":0.8,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":0.6,"volume":390050,"average_price":0.64,"oi":1215100.0,"net_change":-0.1,"total_buy_quantity":452400.0,"total_sell_quantity":358150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189402000","oi_day_high":1265850.0,"oi_day_low":1212200.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":1.95,"high":2.1,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":1425,"price":1.5,"orders":3},{"quantity":2375,"price":1.45,"orders":5},{"quantity":1425,"price":1.4,"orders":3},{"quantity":1425,"price":1.35,"orders":3},{"quantity":5700,"price":1.3,"orders":3}],"sell":[{"quantity":475,"price":1.6,"orders":1},{"quantity":3800,"price":1.65,"orders":7},{"quantity":1425,"price":1.7,"orders":3},{"quantity":950,"price":1.75,"orders":2},{"quantity":1425,"price":1.8,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":1.55,"volume":114475,"average_price":1.75,"oi":585675.0,"net_change":-0.65,"total_buy_quantity":869250.0,"total_sell_quantity":44650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1758189536000","oi_day_high":612275.0,"oi_day_low":585675.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":41.95,"high":47.4,"low":36.0,"close":43.95},"depth":{"buy":[{"quantity":325,"price":42.45,"orders":1},{"quantity":325,"price":42.35,"orders":1},{"quantity":325,"price":42.25,"orders":1},{"quantity":325,"price":39.5,"orders":1},{"quantity":325,"price":39.45,"orders":1}],"sell":[{"quantity":325,"price":44.65,"orders":1},{"quantity":325,"price":44.7,"orders":1},{"quantity":325,"price":44.75,"orders":1},{"quantity":650,"price":46.0,"orders":1},{"quantity":975,"price":49.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":43.95,"volume":62400,"average_price":41.73,"oi":39325.0,"net_change":4.5,"total_buy_quantity":17875.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.2,"last_trade_time":"1758189583000","oi_day_high":42900.0,"oi_day_low":36725.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":800,"price":0.65,"orders":1},{"quantity":1600,"price":0.6,"orders":2},{"quantity":3200,"price":0.55,"orders":4},{"quantity":9600,"price":0.5,"orders":5},{"quantity":1600,"price":0.45,"orders":2}],"sell":[{"quantity":1600,"price":0.75,"orders":2},{"quantity":2400,"price":0.8,"orders":2},{"quantity":2400,"price":0.85,"orders":3},{"quantity":2400,"price":0.9,"orders":3},{"quantity":3200,"price":0.95,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":0.65,"volume":129600,"average_price":0.75,"oi":532800.0,"net_change":-0.05,"total_buy_quantity":438400.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189367000","oi_day_high":532800.0,"oi_day_low":520800.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":48.45,"high":48.45,"low":48.45,"close":48.45},"depth":{"buy":[{"quantity":8550,"price":45.3,"orders":1},{"quantity":25650,"price":45.25,"orders":2},{"quantity":2850,"price":44.55,"orders":1},{"quantity":28500,"price":44.45,"orders":1},{"quantity":28500,"price":44.4,"orders":1}],"sell":[{"quantity":11400,"price":48.15,"orders":1},{"quantity":14250,"price":48.35,"orders":1},{"quantity":5700,"price":48.5,"orders":1},{"quantity":28500,"price":49.15,"orders":1},{"quantity":28500,"price":49.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":48.45,"volume":0,"average_price":0.0,"oi":612750.0,"net_change":0.0,"total_buy_quantity":222300.0,"total_sell_quantity":156750.0,"lower_circuit_limit":24.35,"upper_circuit_limit":72.55,"last_trade_time":"1758090091000","oi_day_high":692550.0,"oi_day_low":612750.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":84.8,"high":108.85,"low":72.85,"close":105.35},"depth":{"buy":[{"quantity":350,"price":97.1,"orders":2},{"quantity":175,"price":97.05,"orders":1},{"quantity":350,"price":97.0,"orders":1},{"quantity":2800,"price":88.6,"orders":1},{"quantity":525,"price":88.3,"orders":1}],"sell":[{"quantity":175,"price":105.9,"orders":1},{"quantity":175,"price":105.95,"orders":1},{"quantity":350,"price":106.0,"orders":1},{"quantity":175,"price":108.4,"orders":1},{"quantity":175,"price":110.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":105.35,"volume":49875,"average_price":92.07,"oi":43225.0,"net_change":16.05,"total_buy_quantity":11900.0,"total_sell_quantity":14175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.15,"last_trade_time":"1758189595000","oi_day_high":44975.0,"oi_day_low":41650.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":346.0,"high":360.1,"low":326.5,"close":351.0},"depth":{"buy":[{"quantity":600,"price":346.8,"orders":3},{"quantity":200,"price":346.65,"orders":1},{"quantity":600,"price":342.2,"orders":1},{"quantity":600,"price":341.15,"orders":1},{"quantity":400,"price":339.35,"orders":1}],"sell":[{"quantity":200,"price":354.25,"orders":1},{"quantity":200,"price":355.1,"orders":1},{"quantity":200,"price":356.35,"orders":1},{"quantity":200,"price":356.45,"orders":1},{"quantity":200,"price":358.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":351.0,"volume":9000,"average_price":346.17,"oi":155600.0,"net_change":-3.05,"total_buy_quantity":4200.0,"total_sell_quantity":14800.0,"lower_circuit_limit":166.3,"upper_circuit_limit":541.8,"last_trade_time":"1758189492000","oi_day_high":160800.0,"oi_day_low":155600.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":1.95,"high":2.0,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":775,"price":1.1,"orders":1},{"quantity":775,"price":1.0,"orders":1},{"quantity":775,"price":0.8,"orders":1},{"quantity":3875,"price":0.75,"orders":1},{"quantity":7750,"price":0.6,"orders":2}],"sell":[{"quantity":775,"price":1.35,"orders":1},{"quantity":775,"price":1.4,"orders":1},{"quantity":775,"price":1.45,"orders":1},{"quantity":1550,"price":1.5,"orders":2},{"quantity":1550,"price":1.55,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":1.25,"volume":44950,"average_price":1.5,"oi":43400.0,"net_change":-0.65,"total_buy_quantity":113925.0,"total_sell_quantity":75175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758188952000","oi_day_high":52700.0,"oi_day_low":43400.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":9.6,"high":10.0,"low":7.9,"close":9.85},"depth":{"buy":[{"quantity":3750,"price":9.85,"orders":1},{"quantity":3750,"price":9.8,"orders":1},{"quantity":3750,"price":9.75,"orders":1},{"quantity":18750,"price":9.7,"orders":2},{"quantity":3750,"price":9.65,"orders":1}],"sell":[{"quantity":3750,"price":9.95,"orders":1},{"quantity":7500,"price":10.0,"orders":2},{"quantity":7500,"price":10.05,"orders":2},{"quantity":11250,"price":10.1,"orders":1},{"quantity":7500,"price":10.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":9.85,"volume":348750,"average_price":8.92,"oi":1151250.0,"net_change":0.3,"total_buy_quantity":352500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1758189358000","oi_day_high":1158750.0,"oi_day_low":1091250.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":122.0,"high":153.45,"low":108.45,"close":121.5},"depth":{"buy":[{"quantity":300,"price":119.65,"orders":1},{"quantity":300,"price":119.6,"orders":1},{"quantity":300,"price":118.2,"orders":1},{"quantity":300,"price":117.7,"orders":1},{"quantity":300,"price":117.3,"orders":1}],"sell":[{"quantity":300,"price":122.65,"orders":1},{"quantity":300,"price":122.7,"orders":1},{"quantity":300,"price":122.85,"orders":1},{"quantity":300,"price":122.95,"orders":1},{"quantity":300,"price":123.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":121.5,"volume":153900,"average_price":129.7,"oi":585000.0,"net_change":0.55,"total_buy_quantity":33600.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.85,"last_trade_time":"1758189579000","oi_day_high":607800.0,"oi_day_low":585000.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":128.1,"high":148.65,"low":115.0,"close":137.45},"depth":{"buy":[{"quantity":175,"price":128.3,"orders":1},{"quantity":175,"price":128.25,"orders":1},{"quantity":2275,"price":128.2,"orders":4},{"quantity":700,"price":128.15,"orders":2},{"quantity":875,"price":128.0,"orders":1}],"sell":[{"quantity":175,"price":139.45,"orders":1},{"quantity":175,"price":139.5,"orders":1},{"quantity":1750,"price":151.15,"orders":1},{"quantity":525,"price":153.05,"orders":1},{"quantity":700,"price":153.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":137.45,"volume":25200,"average_price":132.49,"oi":100975.0,"net_change":10.8,"total_buy_quantity":12425.0,"total_sell_quantity":12950.0,"lower_circuit_limit":19.4,"upper_circuit_limit":233.9,"last_trade_time":"1758189494000","oi_day_high":105525.0,"oi_day_low":100975.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":130.0,"high":130.0,"low":130.0,"close":130.0},"depth":{"buy":[{"quantity":325,"price":97.05,"orders":1},{"quantity":325,"price":97.0,"orders":1},{"quantity":1300,"price":95.7,"orders":1},{"quantity":975,"price":94.8,"orders":1},{"quantity":3250,"price":92.65,"orders":1}],"sell":[{"quantity":1625,"price":111.2,"orders":3},{"quantity":325,"price":111.25,"orders":1},{"quantity":325,"price":111.35,"orders":1},{"quantity":1625,"price":113.1,"orders":1},{"quantity":975,"price":113.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":130.0,"volume":0,"average_price":0.0,"oi":11375.0,"net_change":-0.15,"total_buy_quantity":11700.0,"total_sell_quantity":16250.0,"lower_circuit_limit":33.1,"upper_circuit_limit":227.2,"last_trade_time":"1758101584000","oi_day_high":13975.0,"oi_day_low":10725.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":2.55,"high":2.9,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":500,"price":1.65,"orders":1},{"quantity":1000,"price":1.55,"orders":2},{"quantity":2500,"price":1.5,"orders":3},{"quantity":1000,"price":1.45,"orders":2},{"quantity":500,"price":1.4,"orders":1}],"sell":[{"quantity":500,"price":1.85,"orders":1},{"quantity":500,"price":1.9,"orders":1},{"quantity":500,"price":2.55,"orders":1},{"quantity":500,"price":2.65,"orders":1},{"quantity":500,"price":2.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":1.7,"volume":24500,"average_price":2.18,"oi":148000.0,"net_change":-0.8,"total_buy_quantity":258000.0,"total_sell_quantity":83500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1758189425000","oi_day_high":155000.0,"oi_day_low":148000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":5.55,"high":6.45,"low":4.15,"close":5.1},"depth":{"buy":[{"quantity":4950,"price":4.8,"orders":3},{"quantity":1650,"price":4.7,"orders":1},{"quantity":1650,"price":4.6,"orders":1},{"quantity":11550,"price":4.55,"orders":2},{"quantity":9900,"price":4.5,"orders":2}],"sell":[{"quantity":1650,"price":5.0,"orders":1},{"quantity":4950,"price":5.05,"orders":3},{"quantity":1650,"price":5.1,"orders":1},{"quantity":1650,"price":5.15,"orders":1},{"quantity":3300,"price":5.2,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":5.1,"volume":549450,"average_price":4.98,"oi":438900.0,"net_change":-2.3,"total_buy_quantity":214500.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1758189412000","oi_day_high":481800.0,"oi_day_low":394350.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":28.3,"high":30.7,"low":26.45,"close":28.75},"depth":{"buy":[{"quantity":700,"price":28.4,"orders":1},{"quantity":700,"price":28.35,"orders":1},{"quantity":700,"price":28.1,"orders":1},{"quantity":700,"price":28.0,"orders":1},{"quantity":1400,"price":27.65,"orders":1}],"sell":[{"quantity":700,"price":28.75,"orders":1},{"quantity":700,"price":29.3,"orders":1},{"quantity":700,"price":29.35,"orders":1},{"quantity":700,"price":29.4,"orders":1},{"quantity":2800,"price":29.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":28.75,"volume":53900,"average_price":28.89,"oi":149100.0,"net_change":1.35,"total_buy_quantity":112700.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1758189573000","oi_day_high":165900.0,"oi_day_low":149100.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1949550,"price":0.05,"orders":23},{"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":116850,"price":0.1,"orders":7},{"quantity":541200,"price":0.15,"orders":9},{"quantity":36900,"price":0.2,"orders":4},{"quantity":18450,"price":0.25,"orders":1},{"quantity":18450,"price":0.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.1,"volume":202950,"average_price":0.09,"oi":2330850.0,"net_change":0.0,"total_buy_quantity":1949550.0,"total_sell_quantity":1494450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758189221000","oi_day_high":2460000.0,"oi_day_low":2330850.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":2.3,"high":4.15,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":4150,"price":3.35,"orders":2},{"quantity":6225,"price":3.3,"orders":3},{"quantity":2075,"price":3.25,"orders":1},{"quantity":6225,"price":3.2,"orders":3},{"quantity":12450,"price":3.15,"orders":2}],"sell":[{"quantity":10375,"price":3.5,"orders":5},{"quantity":8300,"price":3.55,"orders":4},{"quantity":6225,"price":3.6,"orders":3},{"quantity":14525,"price":3.65,"orders":2},{"quantity":2075,"price":3.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":3.4,"volume":759450,"average_price":3.51,"oi":533275.0,"net_change":-0.45,"total_buy_quantity":402550.0,"total_sell_quantity":346525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1758189540000","oi_day_high":551950.0,"oi_day_low":522900.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":3000,"price":0.35,"orders":1},{"quantity":27000,"price":0.3,"orders":4},{"quantity":126000,"price":0.25,"orders":4},{"quantity":123000,"price":0.2,"orders":4},{"quantity":213000,"price":0.15,"orders":5}],"sell":[{"quantity":3000,"price":0.65,"orders":1},{"quantity":3000,"price":0.7,"orders":1},{"quantity":39000,"price":0.75,"orders":2},{"quantity":6000,"price":0.8,"orders":2},{"quantity":3000,"price":0.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.45,"volume":84000,"average_price":0.48,"oi":639000.0,"net_change":-0.05,"total_buy_quantity":582000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758189150000","oi_day_high":663000.0,"oi_day_low":639000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":1.1,"high":1.6,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":1000,"price":0.85,"orders":1},{"quantity":5000,"price":0.8,"orders":5},{"quantity":4000,"price":0.75,"orders":4},{"quantity":6000,"price":0.7,"orders":6},{"quantity":3000,"price":0.65,"orders":3}],"sell":[{"quantity":5000,"price":0.9,"orders":5},{"quantity":2000,"price":0.95,"orders":2},{"quantity":3000,"price":1.0,"orders":3},{"quantity":7000,"price":1.05,"orders":7},{"quantity":3000,"price":1.1,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":0.85,"volume":848000,"average_price":1.0,"oi":567000.0,"net_change":-1.05,"total_buy_quantity":384000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758189572000","oi_day_high":738000.0,"oi_day_low":567000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":29.0,"high":31.0,"low":28.3,"close":30.6},"depth":{"buy":[{"quantity":2025,"price":30.55,"orders":1},{"quantity":2025,"price":30.5,"orders":1},{"quantity":2025,"price":30.3,"orders":1},{"quantity":2025,"price":30.25,"orders":1},{"quantity":2025,"price":30.2,"orders":1}],"sell":[{"quantity":2025,"price":31.0,"orders":1},{"quantity":2025,"price":31.05,"orders":1},{"quantity":2025,"price":31.1,"orders":1},{"quantity":2025,"price":31.2,"orders":1},{"quantity":2025,"price":31.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":30.6,"volume":105300,"average_price":30.22,"oi":324000.0,"net_change":2.2,"total_buy_quantity":206550.0,"total_sell_quantity":190350.0,"lower_circuit_limit":6.9,"upper_circuit_limit":49.9,"last_trade_time":"1758189573000","oi_day_high":364500.0,"oi_day_low":324000.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":291.85,"high":314.35,"low":290.65,"close":290.65},"depth":{"buy":[{"quantity":125,"price":284.35,"orders":1},{"quantity":125,"price":284.15,"orders":1},{"quantity":125,"price":284.05,"orders":1},{"quantity":125,"price":283.95,"orders":1},{"quantity":500,"price":278.35,"orders":1}],"sell":[{"quantity":125,"price":292.55,"orders":1},{"quantity":125,"price":292.65,"orders":1},{"quantity":125,"price":292.75,"orders":1},{"quantity":125,"price":293.7,"orders":1},{"quantity":375,"price":296.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":290.65,"volume":1875,"average_price":298.26,"oi":12750.0,"net_change":-3.95,"total_buy_quantity":6625.0,"total_sell_quantity":4625.0,"lower_circuit_limit":105.7,"upper_circuit_limit":483.5,"last_trade_time":"1758179814000","oi_day_high":13500.0,"oi_day_low":12750.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":24.7,"high":24.7,"low":17.55,"close":19.95},"depth":{"buy":[{"quantity":1350,"price":19.95,"orders":1},{"quantity":1350,"price":19.9,"orders":1},{"quantity":1350,"price":19.8,"orders":1},{"quantity":1350,"price":19.75,"orders":1},{"quantity":1350,"price":19.7,"orders":1}],"sell":[{"quantity":1350,"price":20.1,"orders":1},{"quantity":1350,"price":20.15,"orders":1},{"quantity":1350,"price":20.2,"orders":1},{"quantity":1350,"price":20.3,"orders":1},{"quantity":1350,"price":20.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":19.95,"volume":140400,"average_price":20.45,"oi":549450.0,"net_change":-6.05,"total_buy_quantity":179550.0,"total_sell_quantity":170100.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1758189580000","oi_day_high":553500.0,"oi_day_low":549450.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":1275,"price":98.55,"orders":1},{"quantity":425,"price":98.5,"orders":1},{"quantity":1275,"price":98.1,"orders":1},{"quantity":1700,"price":93.2,"orders":1},{"quantity":4250,"price":88.7,"orders":1}],"sell":[{"quantity":425,"price":111.0,"orders":1},{"quantity":2125,"price":111.05,"orders":1},{"quantity":1700,"price":112.1,"orders":1},{"quantity":1275,"price":113.2,"orders":1},{"quantity":4250,"price":115.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":120.0,"volume":0,"average_price":0.0,"oi":22525.0,"net_change":0.0,"total_buy_quantity":26775.0,"total_sell_quantity":27625.0,"lower_circuit_limit":39.75,"upper_circuit_limit":177.25,"last_trade_time":"1758007652000","oi_day_high":23800.0,"oi_day_low":22525.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":11.35,"high":11.35,"low":11.35,"close":11.35},"depth":{"buy":[{"quantity":8000,"price":11.0,"orders":1},{"quantity":24000,"price":10.95,"orders":1},{"quantity":32000,"price":10.85,"orders":1},{"quantity":80000,"price":10.8,"orders":1},{"quantity":40000,"price":10.7,"orders":1}],"sell":[{"quantity":8000,"price":11.45,"orders":1},{"quantity":32000,"price":11.7,"orders":1},{"quantity":80000,"price":11.95,"orders":1},{"quantity":240000,"price":13.9,"orders":1},{"quantity":72000,"price":17.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":11.35,"volume":0,"average_price":0.0,"oi":696000.0,"net_change":-0.1,"total_buy_quantity":272000.0,"total_sell_quantity":488000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1758103194000","oi_day_high":696000.0,"oi_day_low":664000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":8.5,"high":9.6,"low":7.4,"close":8.2},"depth":{"buy":[{"quantity":5400,"price":8.3,"orders":2},{"quantity":8100,"price":8.25,"orders":3},{"quantity":5400,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":1},{"quantity":10800,"price":8.1,"orders":1}],"sell":[{"quantity":2700,"price":8.45,"orders":1},{"quantity":2700,"price":8.5,"orders":1},{"quantity":2700,"price":8.55,"orders":1},{"quantity":2700,"price":8.6,"orders":1},{"quantity":13500,"price":8.65,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":8.2,"volume":288900,"average_price":8.17,"oi":996300.0,"net_change":-0.45,"total_buy_quantity":218700.0,"total_sell_quantity":510300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1758189144000","oi_day_high":1028700.0,"oi_day_low":996300.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":50.3,"high":50.3,"low":42.85,"close":50.0},"depth":{"buy":[{"quantity":550,"price":49.55,"orders":1},{"quantity":550,"price":49.5,"orders":1},{"quantity":550,"price":49.45,"orders":1},{"quantity":550,"price":49.35,"orders":1},{"quantity":550,"price":49.2,"orders":1}],"sell":[{"quantity":550,"price":51.05,"orders":1},{"quantity":550,"price":51.1,"orders":1},{"quantity":550,"price":51.15,"orders":1},{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":53.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":50.0,"volume":14850,"average_price":45.02,"oi":51700.0,"net_change":3.2,"total_buy_quantity":17600.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.2,"last_trade_time":"1758188864000","oi_day_high":52800.0,"oi_day_low":50600.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":70.2,"high":70.2,"low":70.2,"close":70.2},"depth":{"buy":[{"quantity":1500,"price":66.9,"orders":3},{"quantity":500,"price":66.85,"orders":1},{"quantity":1500,"price":66.15,"orders":1},{"quantity":2000,"price":65.3,"orders":1},{"quantity":2500,"price":64.6,"orders":1}],"sell":[{"quantity":500,"price":73.35,"orders":1},{"quantity":2500,"price":74.3,"orders":1},{"quantity":5000,"price":74.75,"orders":1},{"quantity":1500,"price":75.05,"orders":1},{"quantity":2000,"price":75.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":70.2,"volume":0,"average_price":0.0,"oi":32500.0,"net_change":0.0,"total_buy_quantity":18000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":7.55,"upper_circuit_limit":132.85,"last_trade_time":"1758102376000","oi_day_high":36500.0,"oi_day_low":32500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":36.45,"high":42.4,"low":26.3,"close":29.3},"depth":{"buy":[{"quantity":100,"price":29.35,"orders":1},{"quantity":100,"price":29.3,"orders":1},{"quantity":100,"price":29.25,"orders":1},{"quantity":200,"price":29.2,"orders":2},{"quantity":200,"price":29.15,"orders":2}],"sell":[{"quantity":100,"price":30.15,"orders":1},{"quantity":100,"price":30.35,"orders":1},{"quantity":100,"price":30.4,"orders":1},{"quantity":100,"price":30.45,"orders":1},{"quantity":400,"price":30.5,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":29.3,"volume":219300,"average_price":34.1,"oi":68900.0,"net_change":-19.25,"total_buy_quantity":62500.0,"total_sell_quantity":20200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.65,"last_trade_time":"1758189588000","oi_day_high":81900.0,"oi_day_low":68000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":71.8,"high":71.8,"low":55.0,"close":58.0},"depth":{"buy":[{"quantity":250,"price":54.6,"orders":1},{"quantity":250,"price":54.55,"orders":1},{"quantity":250,"price":54.0,"orders":1},{"quantity":5250,"price":47.2,"orders":1},{"quantity":750,"price":45.45,"orders":1}],"sell":[{"quantity":250,"price":68.05,"orders":1},{"quantity":250,"price":68.1,"orders":1},{"quantity":250,"price":68.25,"orders":1},{"quantity":750,"price":69.75,"orders":1},{"quantity":1000,"price":70.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":58.0,"volume":9750,"average_price":60.23,"oi":43500.0,"net_change":-20.0,"total_buy_quantity":31750.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.7,"last_trade_time":"1758189500000","oi_day_high":44000.0,"oi_day_low":43000.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":5.05,"high":5.9,"low":3.0,"close":4.45},"depth":{"buy":[{"quantity":4200,"price":4.45,"orders":6},{"quantity":7700,"price":4.4,"orders":7},{"quantity":7000,"price":4.35,"orders":8},{"quantity":15400,"price":4.3,"orders":11},{"quantity":5600,"price":4.25,"orders":6}],"sell":[{"quantity":2800,"price":4.55,"orders":3},{"quantity":8400,"price":4.6,"orders":9},{"quantity":17500,"price":4.65,"orders":14},{"quantity":9800,"price":4.7,"orders":8},{"quantity":8400,"price":4.75,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":4.45,"volume":3545500,"average_price":4.71,"oi":2040500.0,"net_change":-1.5,"total_buy_quantity":872200.0,"total_sell_quantity":258300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1758189564000","oi_day_high":2052400.0,"oi_day_low":1983100.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":10.4,"high":11.65,"low":9.9,"close":11.0},"depth":{"buy":[{"quantity":7050,"price":10.95,"orders":3},{"quantity":7050,"price":10.85,"orders":3},{"quantity":4700,"price":10.8,"orders":2},{"quantity":4700,"price":10.75,"orders":2},{"quantity":18800,"price":10.7,"orders":1}],"sell":[{"quantity":9400,"price":11.1,"orders":4},{"quantity":9400,"price":11.15,"orders":4},{"quantity":4700,"price":11.2,"orders":2},{"quantity":23500,"price":11.25,"orders":3},{"quantity":18800,"price":11.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":11.0,"volume":3090250,"average_price":10.7,"oi":3668350.0,"net_change":0.75,"total_buy_quantity":303150.0,"total_sell_quantity":942350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1758189578000","oi_day_high":3776450.0,"oi_day_low":3666000.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":25.8,"high":47.0,"low":25.8,"close":45.25},"depth":{"buy":[{"quantity":1000,"price":44.6,"orders":1},{"quantity":1000,"price":44.55,"orders":1},{"quantity":1000,"price":44.5,"orders":1},{"quantity":1000,"price":44.4,"orders":1},{"quantity":9000,"price":43.85,"orders":3}],"sell":[{"quantity":1000,"price":45.05,"orders":1},{"quantity":1000,"price":45.1,"orders":1},{"quantity":1000,"price":45.15,"orders":1},{"quantity":1000,"price":45.2,"orders":1},{"quantity":1000,"price":45.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":45.25,"volume":197000,"average_price":39.96,"oi":172000.0,"net_change":19.45,"total_buy_quantity":112000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":81.35,"last_trade_time":"1758189405000","oi_day_high":212000.0,"oi_day_low":172000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":14.55,"high":14.55,"low":7.8,"close":10.25},"depth":{"buy":[{"quantity":800,"price":10.25,"orders":2},{"quantity":11600,"price":10.2,"orders":3},{"quantity":800,"price":10.15,"orders":2},{"quantity":3600,"price":10.05,"orders":5},{"quantity":12400,"price":10.0,"orders":6}],"sell":[{"quantity":800,"price":10.75,"orders":1},{"quantity":1600,"price":10.8,"orders":4},{"quantity":2000,"price":10.85,"orders":4},{"quantity":1200,"price":10.9,"orders":3},{"quantity":2000,"price":10.95,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":10.25,"volume":5817200,"average_price":10.76,"oi":1192400.0,"net_change":-11.9,"total_buy_quantity":958000.0,"total_sell_quantity":101200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1758189596000","oi_day_high":1624000.0,"oi_day_low":1192400.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":12.6,"high":14.3,"low":12.25,"close":14.25},"depth":{"buy":[{"quantity":4700,"price":14.2,"orders":1},{"quantity":4700,"price":14.15,"orders":1},{"quantity":4700,"price":13.9,"orders":1},{"quantity":32900,"price":13.85,"orders":2},{"quantity":32900,"price":13.8,"orders":2}],"sell":[{"quantity":4700,"price":14.55,"orders":1},{"quantity":4700,"price":14.6,"orders":1},{"quantity":4700,"price":14.65,"orders":1},{"quantity":18800,"price":14.8,"orders":2},{"quantity":14100,"price":14.95,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":14.25,"volume":2223100,"average_price":13.76,"oi":2072700.0,"net_change":0.95,"total_buy_quantity":211500.0,"total_sell_quantity":446500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1758189537000","oi_day_high":2072700.0,"oi_day_low":1720200.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":155.05,"high":158.45,"low":152.05,"close":158.45},"depth":{"buy":[{"quantity":500,"price":155.7,"orders":1},{"quantity":500,"price":155.35,"orders":1},{"quantity":500,"price":155.3,"orders":1},{"quantity":500,"price":155.25,"orders":1},{"quantity":500,"price":154.55,"orders":1}],"sell":[{"quantity":500,"price":157.1,"orders":1},{"quantity":1000,"price":157.15,"orders":2},{"quantity":500,"price":157.2,"orders":1},{"quantity":1500,"price":158.7,"orders":1},{"quantity":500,"price":159.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":158.45,"volume":2000,"average_price":155.13,"oi":39000.0,"net_change":9.25,"total_buy_quantity":51000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":64.5,"upper_circuit_limit":233.9,"last_trade_time":"1758188401000","oi_day_high":39500.0,"oi_day_low":39000.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":23.35,"high":25.7,"low":21.55,"close":24.55},"depth":{"buy":[{"quantity":900,"price":24.1,"orders":1},{"quantity":900,"price":23.75,"orders":1},{"quantity":900,"price":23.55,"orders":1},{"quantity":6300,"price":22.35,"orders":2},{"quantity":20700,"price":21.35,"orders":2}],"sell":[{"quantity":900,"price":24.8,"orders":1},{"quantity":900,"price":24.85,"orders":1},{"quantity":900,"price":24.9,"orders":1},{"quantity":3600,"price":26.25,"orders":1},{"quantity":2700,"price":26.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":24.55,"volume":36000,"average_price":23.93,"oi":59400.0,"net_change":2.4,"total_buy_quantity":51300.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.5,"last_trade_time":"1758189303000","oi_day_high":59400.0,"oi_day_low":42300.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":57.95,"high":67.8,"low":52.1,"close":55.05},"depth":{"buy":[{"quantity":750,"price":55.05,"orders":1},{"quantity":250,"price":54.85,"orders":1},{"quantity":250,"price":54.75,"orders":1},{"quantity":250,"price":52.65,"orders":1},{"quantity":250,"price":51.0,"orders":1}],"sell":[{"quantity":250,"price":69.9,"orders":1},{"quantity":250,"price":70.0,"orders":1},{"quantity":500,"price":79.0,"orders":1},{"quantity":250,"price":85.0,"orders":1},{"quantity":250,"price":101.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":55.05,"volume":16000,"average_price":56.95,"oi":183250.0,"net_change":-10.95,"total_buy_quantity":16500.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.6,"last_trade_time":"1758186835000","oi_day_high":198750.0,"oi_day_low":183250.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":299.75,"high":299.75,"low":268.0,"close":290.95},"depth":{"buy":[{"quantity":150,"price":292.6,"orders":1},{"quantity":150,"price":292.2,"orders":1},{"quantity":150,"price":292.0,"orders":1},{"quantity":150,"price":290.6,"orders":1},{"quantity":150,"price":290.0,"orders":1}],"sell":[{"quantity":150,"price":299.35,"orders":1},{"quantity":150,"price":299.4,"orders":1},{"quantity":300,"price":299.45,"orders":2},{"quantity":150,"price":300.55,"orders":1},{"quantity":150,"price":301.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":290.95,"volume":3750,"average_price":283.71,"oi":46500.0,"net_change":10.25,"total_buy_quantity":14100.0,"total_sell_quantity":9450.0,"lower_circuit_limit":67.45,"upper_circuit_limit":493.95,"last_trade_time":"1758188573000","oi_day_high":48450.0,"oi_day_low":46500.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":4.95,"high":5.95,"low":3.45,"close":3.45},"depth":{"buy":[{"quantity":500,"price":3.35,"orders":1},{"quantity":500,"price":3.3,"orders":1},{"quantity":500,"price":3.2,"orders":1},{"quantity":1500,"price":3.05,"orders":1},{"quantity":1500,"price":3.0,"orders":2}],"sell":[{"quantity":1500,"price":3.5,"orders":2},{"quantity":1000,"price":3.55,"orders":2},{"quantity":1000,"price":3.6,"orders":2},{"quantity":1500,"price":3.65,"orders":3},{"quantity":1500,"price":3.7,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":3.45,"volume":196000,"average_price":4.43,"oi":145000.0,"net_change":-1.5,"total_buy_quantity":477000.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1758189180000","oi_day_high":151000.0,"oi_day_low":136000.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":24.0,"high":26.15,"low":20.95,"close":23.25},"depth":{"buy":[{"quantity":1050,"price":22.9,"orders":1},{"quantity":1050,"price":22.85,"orders":1},{"quantity":2100,"price":22.8,"orders":2},{"quantity":1050,"price":22.75,"orders":1},{"quantity":1050,"price":22.5,"orders":1}],"sell":[{"quantity":2100,"price":23.2,"orders":2},{"quantity":1050,"price":23.3,"orders":1},{"quantity":1050,"price":23.4,"orders":1},{"quantity":1050,"price":23.65,"orders":1},{"quantity":1050,"price":23.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":23.25,"volume":886200,"average_price":24.01,"oi":714000.0,"net_change":-1.8,"total_buy_quantity":43050.0,"total_sell_quantity":134400.0,"lower_circuit_limit":1.4,"upper_circuit_limit":48.7,"last_trade_time":"1758189472000","oi_day_high":1209600.0,"oi_day_low":714000.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":9.9,"high":17.8,"low":9.65,"close":17.8},"depth":{"buy":[{"quantity":5000,"price":17.5,"orders":2},{"quantity":2500,"price":17.45,"orders":1},{"quantity":10000,"price":17.15,"orders":1},{"quantity":10000,"price":17.05,"orders":1},{"quantity":7500,"price":16.9,"orders":1}],"sell":[{"quantity":2500,"price":17.95,"orders":1},{"quantity":2500,"price":18.0,"orders":1},{"quantity":2500,"price":18.1,"orders":1},{"quantity":22500,"price":18.35,"orders":2},{"quantity":2500,"price":18.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":17.8,"volume":2002500,"average_price":12.49,"oi":447500.0,"net_change":10.05,"total_buy_quantity":260000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1758189543000","oi_day_high":625000.0,"oi_day_low":447500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":9.65,"high":11.85,"low":9.6,"close":11.85},"depth":{"buy":[{"quantity":175,"price":7.6,"orders":1},{"quantity":175,"price":7.55,"orders":1},{"quantity":175,"price":7.35,"orders":1},{"quantity":175,"price":7.25,"orders":1},{"quantity":175,"price":7.15,"orders":1}],"sell":[{"quantity":175,"price":14.95,"orders":1},{"quantity":175,"price":15.0,"orders":1},{"quantity":175,"price":17.85,"orders":1},{"quantity":875,"price":28.6,"orders":1},{"quantity":700,"price":30.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":11.85,"volume":1400,"average_price":10.61,"oi":8050.0,"net_change":1.0,"total_buy_quantity":44275.0,"total_sell_quantity":5600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1758171768000","oi_day_high":8050.0,"oi_day_low":7875.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":135.0,"high":135.0,"low":135.0,"close":135.0},"depth":{"buy":[{"quantity":3400,"price":124.0,"orders":1},{"quantity":4250,"price":121.75,"orders":1},{"quantity":8500,"price":121.55,"orders":1},{"quantity":8500,"price":121.0,"orders":1},{"quantity":34000,"price":108.45,"orders":1}],"sell":[{"quantity":3400,"price":128.8,"orders":1},{"quantity":8500,"price":129.55,"orders":1},{"quantity":4250,"price":129.65,"orders":1},{"quantity":8500,"price":131.65,"orders":1},{"quantity":34000,"price":138.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":135.0,"volume":0,"average_price":0.0,"oi":37400.0,"net_change":0.0,"total_buy_quantity":60350.0,"total_sell_quantity":60350.0,"lower_circuit_limit":80.5,"upper_circuit_limit":186.7,"last_trade_time":"1758015367000","oi_day_high":38250.0,"oi_day_low":37400.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":0.75,"high":1.0,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":3675,"price":0.55,"orders":3},{"quantity":7350,"price":0.5,"orders":3},{"quantity":3675,"price":0.45,"orders":3},{"quantity":2450,"price":0.4,"orders":2},{"quantity":11025,"price":0.35,"orders":2}],"sell":[{"quantity":1225,"price":0.7,"orders":1},{"quantity":3675,"price":0.75,"orders":3},{"quantity":2450,"price":0.8,"orders":2},{"quantity":1225,"price":0.85,"orders":1},{"quantity":1225,"price":0.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.65,"volume":134750,"average_price":0.82,"oi":501025.0,"net_change":-0.05,"total_buy_quantity":305025.0,"total_sell_quantity":188650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189545000","oi_day_high":507150.0,"oi_day_low":483875.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":26.8,"high":26.8,"low":22.6,"close":25.25},"depth":{"buy":[{"quantity":2625,"price":25.3,"orders":1},{"quantity":2625,"price":25.2,"orders":1},{"quantity":2625,"price":25.15,"orders":1},{"quantity":7875,"price":25.05,"orders":2},{"quantity":5250,"price":24.95,"orders":1}],"sell":[{"quantity":2625,"price":25.55,"orders":1},{"quantity":2625,"price":25.6,"orders":1},{"quantity":2625,"price":25.65,"orders":1},{"quantity":2625,"price":25.8,"orders":1},{"quantity":5250,"price":25.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":25.25,"volume":362250,"average_price":24.58,"oi":879375.0,"net_change":0.1,"total_buy_quantity":267750.0,"total_sell_quantity":388500.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1758189356000","oi_day_high":947625.0,"oi_day_low":879375.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":580.05,"high":591.1,"low":560.0,"close":577.1},"depth":{"buy":[{"quantity":300,"price":573.7,"orders":2},{"quantity":150,"price":573.65,"orders":1},{"quantity":150,"price":573.6,"orders":1},{"quantity":1050,"price":561.4,"orders":2},{"quantity":750,"price":559.0,"orders":1}],"sell":[{"quantity":150,"price":581.4,"orders":1},{"quantity":150,"price":581.6,"orders":1},{"quantity":150,"price":581.7,"orders":1},{"quantity":750,"price":599.35,"orders":1},{"quantity":450,"price":600.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":577.1,"volume":1500,"average_price":576.32,"oi":69600.0,"net_change":-28.45,"total_buy_quantity":5400.0,"total_sell_quantity":13050.0,"lower_circuit_limit":302.35,"upper_circuit_limit":908.75,"last_trade_time":"1758189462000","oi_day_high":69900.0,"oi_day_low":69600.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":89.85,"high":89.85,"low":89.85,"close":89.85},"depth":{"buy":[{"quantity":850,"price":77.05,"orders":2},{"quantity":425,"price":77.0,"orders":1},{"quantity":425,"price":76.95,"orders":1},{"quantity":1275,"price":75.3,"orders":1},{"quantity":1700,"price":75.15,"orders":1}],"sell":[{"quantity":425,"price":84.85,"orders":1},{"quantity":1700,"price":84.9,"orders":1},{"quantity":4250,"price":85.95,"orders":1},{"quantity":1275,"price":86.0,"orders":1},{"quantity":3825,"price":116.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":89.85,"volume":0,"average_price":0.0,"oi":18275.0,"net_change":-0.05,"total_buy_quantity":15300.0,"total_sell_quantity":11475.0,"lower_circuit_limit":18.3,"upper_circuit_limit":161.5,"last_trade_time":"1758102211000","oi_day_high":22100.0,"oi_day_low":18275.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":73.05,"high":86.15,"low":73.0,"close":86.15},"depth":{"buy":[{"quantity":675,"price":85.95,"orders":1},{"quantity":675,"price":85.7,"orders":1},{"quantity":2025,"price":85.1,"orders":1},{"quantity":1350,"price":84.15,"orders":1},{"quantity":2025,"price":84.0,"orders":1}],"sell":[{"quantity":3375,"price":90.3,"orders":1},{"quantity":2700,"price":90.35,"orders":1},{"quantity":2025,"price":91.1,"orders":1},{"quantity":4050,"price":92.0,"orders":2},{"quantity":6750,"price":92.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":86.15,"volume":8100,"average_price":81.04,"oi":178200.0,"net_change":8.0,"total_buy_quantity":53325.0,"total_sell_quantity":53325.0,"lower_circuit_limit":31.65,"upper_circuit_limit":124.65,"last_trade_time":"1758182410000","oi_day_high":178200.0,"oi_day_low":178200.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":3100,"price":0.95,"orders":1},{"quantity":12400,"price":0.9,"orders":3},{"quantity":15500,"price":0.85,"orders":5},{"quantity":15500,"price":0.8,"orders":5},{"quantity":9300,"price":0.75,"orders":3}],"sell":[{"quantity":15500,"price":1.0,"orders":5},{"quantity":24800,"price":1.05,"orders":7},{"quantity":18600,"price":1.1,"orders":4},{"quantity":24800,"price":1.15,"orders":5},{"quantity":21700,"price":1.2,"orders":7}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":0.95,"volume":1664700,"average_price":1.11,"oi":1072600.0,"net_change":-1.3,"total_buy_quantity":530100.0,"total_sell_quantity":719200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1758189564000","oi_day_high":1205900.0,"oi_day_low":1054000.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":182.2,"high":185.5,"low":155.0,"close":173.65},"depth":{"buy":[{"quantity":125,"price":170.05,"orders":1},{"quantity":250,"price":170.0,"orders":2},{"quantity":125,"price":169.4,"orders":1},{"quantity":125,"price":168.35,"orders":1},{"quantity":125,"price":165.05,"orders":1}],"sell":[{"quantity":125,"price":181.45,"orders":1},{"quantity":125,"price":181.5,"orders":1},{"quantity":125,"price":181.55,"orders":1},{"quantity":250,"price":181.65,"orders":2},{"quantity":375,"price":181.7,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":173.65,"volume":9875,"average_price":168.22,"oi":16000.0,"net_change":-26.1,"total_buy_quantity":10750.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.85,"last_trade_time":"1758189540000","oi_day_high":16625.0,"oi_day_low":15000.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":1.45,"high":1.7,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":9375,"price":1.0,"orders":3},{"quantity":12500,"price":0.95,"orders":4},{"quantity":46875,"price":0.9,"orders":6},{"quantity":3125,"price":0.85,"orders":1},{"quantity":18750,"price":0.8,"orders":2}],"sell":[{"quantity":18750,"price":1.1,"orders":6},{"quantity":40625,"price":1.15,"orders":4},{"quantity":21875,"price":1.2,"orders":3},{"quantity":6250,"price":1.25,"orders":2},{"quantity":6250,"price":1.3,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":1.0,"volume":384375,"average_price":1.29,"oi":715625.0,"net_change":-0.7,"total_buy_quantity":462500.0,"total_sell_quantity":512500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1758189407000","oi_day_high":815625.0,"oi_day_low":715625.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":2250,"price":0.7,"orders":3},{"quantity":1500,"price":0.65,"orders":2},{"quantity":3000,"price":0.6,"orders":3},{"quantity":2250,"price":0.55,"orders":3},{"quantity":15000,"price":0.5,"orders":9}],"sell":[{"quantity":1500,"price":0.75,"orders":2},{"quantity":750,"price":0.8,"orders":1},{"quantity":3750,"price":0.85,"orders":3},{"quantity":13500,"price":0.9,"orders":5},{"quantity":5250,"price":0.95,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":0.7,"volume":36000,"average_price":0.8,"oi":710250.0,"net_change":0.0,"total_buy_quantity":489000.0,"total_sell_quantity":137250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189560000","oi_day_high":721500.0,"oi_day_low":710250.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":47.35,"high":50.0,"low":31.4,"close":35.0},"depth":{"buy":[{"quantity":250,"price":34.55,"orders":1},{"quantity":250,"price":34.5,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":750,"price":34.3,"orders":2},{"quantity":250,"price":34.1,"orders":1}],"sell":[{"quantity":250,"price":34.95,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":35.1,"orders":1},{"quantity":500,"price":35.15,"orders":2},{"quantity":250,"price":35.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":35.0,"volume":710500,"average_price":38.56,"oi":201250.0,"net_change":-11.6,"total_buy_quantity":106000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1758189585000","oi_day_high":225250.0,"oi_day_low":104250.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":129.05,"high":135.0,"low":89.05,"close":94.2},"depth":{"buy":[{"quantity":1600,"price":94.15,"orders":2},{"quantity":100,"price":94.1,"orders":1},{"quantity":1000,"price":94.05,"orders":3},{"quantity":2200,"price":94.0,"orders":8},{"quantity":100,"price":93.85,"orders":1}],"sell":[{"quantity":700,"price":94.5,"orders":6},{"quantity":400,"price":94.7,"orders":4},{"quantity":200,"price":94.85,"orders":2},{"quantity":200,"price":94.9,"orders":2},{"quantity":200,"price":94.95,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":94.2,"volume":1076400,"average_price":108.01,"oi":743100.0,"net_change":-34.8,"total_buy_quantity":45700.0,"total_sell_quantity":122800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.2,"last_trade_time":"1758189566000","oi_day_high":749000.0,"oi_day_low":562000.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":20.95,"high":24.3,"low":14.85,"close":15.65},"depth":{"buy":[{"quantity":325,"price":15.3,"orders":1},{"quantity":325,"price":15.2,"orders":1},{"quantity":325,"price":14.8,"orders":1},{"quantity":325,"price":14.75,"orders":1},{"quantity":8775,"price":12.35,"orders":1}],"sell":[{"quantity":650,"price":16.35,"orders":2},{"quantity":650,"price":16.4,"orders":2},{"quantity":975,"price":18.55,"orders":1},{"quantity":975,"price":19.5,"orders":1},{"quantity":5850,"price":20.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":15.65,"volume":71500,"average_price":19.71,"oi":65975.0,"net_change":-6.85,"total_buy_quantity":42250.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.8,"last_trade_time":"1758189583000","oi_day_high":66950.0,"oi_day_low":59150.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":38.25,"high":38.25,"low":33.9,"close":33.9},"depth":{"buy":[{"quantity":1250,"price":32.5,"orders":1},{"quantity":2500,"price":32.45,"orders":2},{"quantity":1250,"price":32.25,"orders":1},{"quantity":5000,"price":31.55,"orders":1},{"quantity":3750,"price":31.3,"orders":1}],"sell":[{"quantity":1250,"price":33.85,"orders":1},{"quantity":1250,"price":33.9,"orders":1},{"quantity":1250,"price":33.95,"orders":1},{"quantity":5000,"price":35.5,"orders":1},{"quantity":3750,"price":35.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":33.9,"volume":8750,"average_price":35.76,"oi":270000.0,"net_change":-1.55,"total_buy_quantity":85000.0,"total_sell_quantity":66250.0,"lower_circuit_limit":8.45,"upper_circuit_limit":62.45,"last_trade_time":"1758189031000","oi_day_high":275000.0,"oi_day_low":270000.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.65,"high":3.7,"low":3.2,"close":3.5},"depth":{"buy":[{"quantity":24000,"price":3.4,"orders":3},{"quantity":24000,"price":3.35,"orders":3},{"quantity":16000,"price":3.3,"orders":2},{"quantity":48000,"price":3.25,"orders":4},{"quantity":24000,"price":3.2,"orders":3}],"sell":[{"quantity":8000,"price":3.45,"orders":1},{"quantity":16000,"price":3.5,"orders":2},{"quantity":16000,"price":3.55,"orders":2},{"quantity":16000,"price":3.6,"orders":2},{"quantity":32000,"price":3.65,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.5,"volume":352000,"average_price":3.41,"oi":2480000.0,"net_change":-0.05,"total_buy_quantity":904000.0,"total_sell_quantity":640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1758189482000","oi_day_high":2520000.0,"oi_day_low":2480000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":92.5,"high":101.85,"low":86.15,"close":98.75},"depth":{"buy":[{"quantity":375,"price":97.15,"orders":1},{"quantity":375,"price":97.1,"orders":1},{"quantity":375,"price":97.05,"orders":1},{"quantity":750,"price":97.0,"orders":1},{"quantity":375,"price":96.7,"orders":1}],"sell":[{"quantity":375,"price":99.45,"orders":1},{"quantity":1125,"price":99.5,"orders":2},{"quantity":375,"price":100.0,"orders":1},{"quantity":375,"price":100.35,"orders":1},{"quantity":750,"price":101.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":98.75,"volume":82875,"average_price":93.49,"oi":88875.0,"net_change":18.7,"total_buy_quantity":65625.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.95,"last_trade_time":"1758189558000","oi_day_high":105000.0,"oi_day_low":88125.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":94.85,"high":100.0,"low":90.0,"close":97.9},"depth":{"buy":[{"quantity":475,"price":95.85,"orders":1},{"quantity":950,"price":95.8,"orders":2},{"quantity":475,"price":95.75,"orders":1},{"quantity":475,"price":95.5,"orders":1},{"quantity":950,"price":95.05,"orders":2}],"sell":[{"quantity":475,"price":97.2,"orders":1},{"quantity":475,"price":97.25,"orders":1},{"quantity":475,"price":97.3,"orders":1},{"quantity":950,"price":98.7,"orders":1},{"quantity":475,"price":99.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":97.9,"volume":18525,"average_price":94.98,"oi":208050.0,"net_change":3.2,"total_buy_quantity":12350.0,"total_sell_quantity":35150.0,"lower_circuit_limit":21.9,"upper_circuit_limit":167.5,"last_trade_time":"1758189346000","oi_day_high":209475.0,"oi_day_low":208050.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":4.3,"high":7.55,"low":4.3,"close":5.9},"depth":{"buy":[{"quantity":1400,"price":5.8,"orders":2},{"quantity":700,"price":5.75,"orders":1},{"quantity":700,"price":5.7,"orders":1},{"quantity":700,"price":5.6,"orders":1},{"quantity":700,"price":5.55,"orders":1}],"sell":[{"quantity":1400,"price":6.1,"orders":2},{"quantity":1400,"price":6.15,"orders":2},{"quantity":700,"price":6.2,"orders":1},{"quantity":2100,"price":6.35,"orders":1},{"quantity":700,"price":6.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":5.9,"volume":179900,"average_price":6.06,"oi":571900.0,"net_change":1.0,"total_buy_quantity":195300.0,"total_sell_quantity":160300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1758189476000","oi_day_high":578200.0,"oi_day_low":526400.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":1.7,"high":2.2,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":2475,"price":1.65,"orders":3},{"quantity":4125,"price":1.6,"orders":4},{"quantity":1650,"price":1.55,"orders":2},{"quantity":3300,"price":1.5,"orders":4},{"quantity":1650,"price":1.45,"orders":2}],"sell":[{"quantity":6600,"price":1.8,"orders":7},{"quantity":2475,"price":1.85,"orders":2},{"quantity":3300,"price":1.9,"orders":2},{"quantity":2475,"price":1.95,"orders":1},{"quantity":4125,"price":2.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":1.75,"volume":598125,"average_price":1.87,"oi":1258125.0,"net_change":-0.5,"total_buy_quantity":718575.0,"total_sell_quantity":188925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1758189576000","oi_day_high":1382700.0,"oi_day_low":1257300.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":8.8,"high":8.8,"low":4.8,"close":6.45},"depth":{"buy":[{"quantity":1200,"price":6.25,"orders":2},{"quantity":1200,"price":6.2,"orders":2},{"quantity":1200,"price":6.15,"orders":2},{"quantity":600,"price":6.1,"orders":1},{"quantity":600,"price":6.05,"orders":1}],"sell":[{"quantity":600,"price":6.55,"orders":1},{"quantity":1800,"price":6.6,"orders":3},{"quantity":600,"price":7.2,"orders":1},{"quantity":6000,"price":7.25,"orders":2},{"quantity":3000,"price":7.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":6.45,"volume":513000,"average_price":6.35,"oi":399600.0,"net_change":-2.3,"total_buy_quantity":469800.0,"total_sell_quantity":94800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1758189590000","oi_day_high":436800.0,"oi_day_low":399600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":51.15,"high":91.0,"low":42.7,"close":58.0},"depth":{"buy":[{"quantity":175,"price":56.95,"orders":1},{"quantity":175,"price":56.9,"orders":1},{"quantity":175,"price":55.8,"orders":1},{"quantity":350,"price":55.4,"orders":2},{"quantity":700,"price":50.4,"orders":1}],"sell":[{"quantity":175,"price":62.05,"orders":1},{"quantity":175,"price":62.1,"orders":1},{"quantity":175,"price":62.15,"orders":1},{"quantity":875,"price":62.2,"orders":1},{"quantity":175,"price":67.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":58.0,"volume":144900,"average_price":65.37,"oi":66675.0,"net_change":13.5,"total_buy_quantity":9800.0,"total_sell_quantity":10675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.65,"last_trade_time":"1758189578000","oi_day_high":70350.0,"oi_day_low":63175.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":58.45,"high":77.65,"low":57.65,"close":75.2},"depth":{"buy":[{"quantity":350,"price":73.55,"orders":1},{"quantity":700,"price":73.05,"orders":2},{"quantity":1050,"price":68.5,"orders":1},{"quantity":1400,"price":64.3,"orders":1},{"quantity":350,"price":64.1,"orders":1}],"sell":[{"quantity":350,"price":75.3,"orders":1},{"quantity":350,"price":75.55,"orders":1},{"quantity":350,"price":75.6,"orders":1},{"quantity":1400,"price":76.45,"orders":1},{"quantity":350,"price":76.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":75.2,"volume":155400,"average_price":65.29,"oi":191450.0,"net_change":24.55,"total_buy_quantity":25550.0,"total_sell_quantity":21350.0,"lower_circuit_limit":5.0,"upper_circuit_limit":96.3,"last_trade_time":"1758189569000","oi_day_high":212100.0,"oi_day_low":191450.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":2.5,"high":2.5,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":18200,"price":1.0,"orders":9},{"quantity":14000,"price":0.95,"orders":4},{"quantity":16800,"price":0.9,"orders":6},{"quantity":12600,"price":0.85,"orders":4},{"quantity":19600,"price":0.8,"orders":3}],"sell":[{"quantity":12600,"price":1.05,"orders":5},{"quantity":25200,"price":1.1,"orders":9},{"quantity":15400,"price":1.15,"orders":5},{"quantity":11200,"price":1.2,"orders":5},{"quantity":43400,"price":1.25,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.0,"volume":966000,"average_price":1.41,"oi":1391600.0,"net_change":-0.2,"total_buy_quantity":1012200.0,"total_sell_quantity":553000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1758189483000","oi_day_high":1425200.0,"oi_day_low":1332800.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":22.5,"high":24.3,"low":15.3,"close":15.95},"depth":{"buy":[{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.2,"orders":1},{"quantity":3000,"price":15.0,"orders":2},{"quantity":10000,"price":14.1,"orders":1}],"sell":[{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":4000,"price":19.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":15.95,"volume":331000,"average_price":18.73,"oi":264000.0,"net_change":-8.2,"total_buy_quantity":81000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.2,"last_trade_time":"1758189574000","oi_day_high":264000.0,"oi_day_low":233000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":11.15,"high":11.15,"low":5.1,"close":7.65},"depth":{"buy":[{"quantity":225,"price":7.3,"orders":1},{"quantity":225,"price":7.25,"orders":1},{"quantity":450,"price":7.2,"orders":2},{"quantity":225,"price":7.0,"orders":1},{"quantity":225,"price":6.95,"orders":1}],"sell":[{"quantity":450,"price":7.65,"orders":2},{"quantity":1125,"price":8.35,"orders":2},{"quantity":450,"price":8.4,"orders":2},{"quantity":450,"price":8.45,"orders":2},{"quantity":1125,"price":8.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":7.65,"volume":114750,"average_price":7.08,"oi":52875.0,"net_change":-4.0,"total_buy_quantity":132075.0,"total_sell_quantity":24525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1758189577000","oi_day_high":54450.0,"oi_day_low":23175.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":110.0,"high":110.0,"low":110.0,"close":110.0},"depth":{"buy":[{"quantity":700,"price":105.3,"orders":2},{"quantity":350,"price":105.25,"orders":1},{"quantity":1400,"price":103.75,"orders":1},{"quantity":1050,"price":102.7,"orders":1},{"quantity":1050,"price":102.3,"orders":1}],"sell":[{"quantity":700,"price":113.65,"orders":2},{"quantity":350,"price":114.75,"orders":1},{"quantity":350,"price":117.0,"orders":1},{"quantity":1400,"price":118.05,"orders":1},{"quantity":2100,"price":118.9,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":110.0,"volume":3150,"average_price":110.0,"oi":147700.0,"net_change":1.15,"total_buy_quantity":30100.0,"total_sell_quantity":29750.0,"lower_circuit_limit":28.35,"upper_circuit_limit":182.25,"last_trade_time":"1758189322000","oi_day_high":147700.0,"oi_day_low":147700.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":5.6,"high":10.35,"low":5.3,"close":8.35},"depth":{"buy":[{"quantity":1175,"price":8.3,"orders":1},{"quantity":1175,"price":8.2,"orders":1},{"quantity":3525,"price":8.15,"orders":3},{"quantity":1175,"price":8.1,"orders":1},{"quantity":2350,"price":8.05,"orders":1}],"sell":[{"quantity":4700,"price":8.5,"orders":2},{"quantity":2350,"price":8.55,"orders":2},{"quantity":1175,"price":8.6,"orders":1},{"quantity":2350,"price":8.65,"orders":2},{"quantity":1175,"price":8.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":8.35,"volume":2811775,"average_price":7.34,"oi":1236100.0,"net_change":2.35,"total_buy_quantity":380700.0,"total_sell_quantity":104575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1758189561000","oi_day_high":1321875.0,"oi_day_low":1006975.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":2.2,"high":2.2,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":186600,"price":2.1,"orders":3},{"quantity":653100,"price":2.05,"orders":4},{"quantity":746400,"price":2.0,"orders":3},{"quantity":279900,"price":1.95,"orders":4},{"quantity":93300,"price":1.9,"orders":2}],"sell":[{"quantity":31100,"price":2.2,"orders":1},{"quantity":1088500,"price":2.25,"orders":9},{"quantity":559800,"price":2.3,"orders":2},{"quantity":186600,"price":2.35,"orders":2},{"quantity":93300,"price":2.4,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.1,"volume":1803800,"average_price":2.1,"oi":1.8038E7,"net_change":-0.2,"total_buy_quantity":2488000.0,"total_sell_quantity":2301400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758189273000","oi_day_high":1.82246E7,"oi_day_low":1.78825E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":3.35,"high":3.55,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":325,"price":2.8,"orders":1},{"quantity":325,"price":2.75,"orders":1},{"quantity":1625,"price":2.7,"orders":4},{"quantity":975,"price":2.65,"orders":2},{"quantity":975,"price":2.6,"orders":2}],"sell":[{"quantity":325,"price":2.95,"orders":1},{"quantity":975,"price":3.0,"orders":3},{"quantity":325,"price":3.05,"orders":1},{"quantity":650,"price":3.1,"orders":2},{"quantity":325,"price":3.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":2.8,"volume":162825,"average_price":3.1,"oi":231725.0,"net_change":-0.25,"total_buy_quantity":213850.0,"total_sell_quantity":36725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1758189540000","oi_day_high":237575.0,"oi_day_low":210925.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":0.75,"high":1.35,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":1975,"price":0.7,"orders":1},{"quantity":35550,"price":0.65,"orders":7},{"quantity":33575,"price":0.6,"orders":3},{"quantity":43450,"price":0.55,"orders":6},{"quantity":29625,"price":0.5,"orders":2}],"sell":[{"quantity":3950,"price":0.75,"orders":2},{"quantity":9875,"price":0.8,"orders":5},{"quantity":17775,"price":0.85,"orders":7},{"quantity":11850,"price":0.9,"orders":4},{"quantity":7900,"price":0.95,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":0.7,"volume":1329175,"average_price":0.9,"oi":1684675.0,"net_change":-0.4,"total_buy_quantity":572750.0,"total_sell_quantity":325875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758189540000","oi_day_high":1739975.0,"oi_day_low":1680725.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":8500,"price":0.75,"orders":4},{"quantity":6800,"price":0.7,"orders":3},{"quantity":22100,"price":0.65,"orders":5},{"quantity":20400,"price":0.6,"orders":4},{"quantity":20400,"price":0.55,"orders":4}],"sell":[{"quantity":1700,"price":0.85,"orders":1},{"quantity":3400,"price":0.9,"orders":2},{"quantity":5100,"price":0.95,"orders":3},{"quantity":1700,"price":1.0,"orders":1},{"quantity":3400,"price":1.05,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":0.85,"volume":168300,"average_price":0.83,"oi":1307300.0,"net_change":-0.25,"total_buy_quantity":681700.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758188919000","oi_day_high":1314100.0,"oi_day_low":1302200.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":4.55,"high":4.7,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":2100,"price":4.0,"orders":7},{"quantity":525,"price":3.95,"orders":2},{"quantity":350,"price":3.9,"orders":1},{"quantity":875,"price":3.85,"orders":4},{"quantity":700,"price":3.8,"orders":3}],"sell":[{"quantity":875,"price":4.15,"orders":4},{"quantity":1400,"price":4.2,"orders":4},{"quantity":525,"price":4.25,"orders":3},{"quantity":350,"price":4.3,"orders":2},{"quantity":700,"price":4.35,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":4.05,"volume":230300,"average_price":4.28,"oi":286300.0,"net_change":-0.8,"total_buy_quantity":456750.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1758189494000","oi_day_high":295225.0,"oi_day_low":285950.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":26.7,"high":28.9,"low":26.1,"close":28.9},"depth":{"buy":[{"quantity":3000,"price":28.2,"orders":1},{"quantity":21000,"price":28.15,"orders":2},{"quantity":15000,"price":27.85,"orders":1},{"quantity":30000,"price":27.7,"orders":1},{"quantity":30000,"price":27.45,"orders":1}],"sell":[{"quantity":6000,"price":29.7,"orders":2},{"quantity":3000,"price":29.75,"orders":1},{"quantity":3000,"price":29.8,"orders":1},{"quantity":21000,"price":30.5,"orders":2},{"quantity":30000,"price":30.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":28.9,"volume":36000,"average_price":27.12,"oi":273000.0,"net_change":0.1,"total_buy_quantity":99000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":8.8,"upper_circuit_limit":48.8,"last_trade_time":"1758186575000","oi_day_high":273000.0,"oi_day_low":273000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":120.45,"high":120.45,"low":82.65,"close":86.1},"depth":{"buy":[{"quantity":175,"price":85.25,"orders":1},{"quantity":175,"price":85.2,"orders":1},{"quantity":350,"price":85.0,"orders":1},{"quantity":175,"price":83.05,"orders":1},{"quantity":700,"price":83.0,"orders":4}],"sell":[{"quantity":175,"price":88.95,"orders":1},{"quantity":175,"price":89.0,"orders":1},{"quantity":350,"price":91.0,"orders":1},{"quantity":175,"price":99.0,"orders":1},{"quantity":525,"price":100.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":86.1,"volume":135100,"average_price":102.26,"oi":62475.0,"net_change":-28.7,"total_buy_quantity":21875.0,"total_sell_quantity":28525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.35,"last_trade_time":"1758189595000","oi_day_high":63175.0,"oi_day_low":38850.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":3.2,"high":3.45,"low":2.25,"close":2.45},"depth":{"buy":[{"quantity":425,"price":2.3,"orders":1},{"quantity":850,"price":2.25,"orders":2},{"quantity":850,"price":2.2,"orders":2},{"quantity":425,"price":2.15,"orders":1},{"quantity":425,"price":2.1,"orders":1}],"sell":[{"quantity":850,"price":2.5,"orders":2},{"quantity":425,"price":2.6,"orders":1},{"quantity":425,"price":2.65,"orders":1},{"quantity":850,"price":2.7,"orders":2},{"quantity":425,"price":2.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":2.45,"volume":12750,"average_price":2.78,"oi":82450.0,"net_change":-1.45,"total_buy_quantity":329800.0,"total_sell_quantity":61625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1758189317000","oi_day_high":86275.0,"oi_day_low":82450.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1133.55,"high":1140.0,"low":890.0,"close":999.0},"depth":{"buy":[{"quantity":375,"price":990.0,"orders":1},{"quantity":15,"price":984.25,"orders":1},{"quantity":60,"price":964.35,"orders":1},{"quantity":60,"price":948.75,"orders":1},{"quantity":60,"price":937.05,"orders":1}],"sell":[{"quantity":15,"price":1019.7,"orders":1},{"quantity":15,"price":1019.75,"orders":1},{"quantity":30,"price":1020.0,"orders":2},{"quantity":15,"price":1030.1,"orders":1},{"quantity":45,"price":1045.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":999.0,"volume":6315,"average_price":974.36,"oi":2955.0,"net_change":-645.25,"total_buy_quantity":2040.0,"total_sell_quantity":1050.0,"lower_circuit_limit":105.5,"upper_circuit_limit":3183.0,"last_trade_time":"1758189589000","oi_day_high":3120.0,"oi_day_low":960.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":0.85,"high":1.1,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":1250,"price":0.7,"orders":1},{"quantity":2500,"price":0.65,"orders":2},{"quantity":1250,"price":0.6,"orders":1},{"quantity":1250,"price":0.55,"orders":1},{"quantity":2500,"price":0.5,"orders":2}],"sell":[{"quantity":1250,"price":0.75,"orders":1},{"quantity":2500,"price":0.8,"orders":2},{"quantity":2500,"price":0.85,"orders":2},{"quantity":2500,"price":0.9,"orders":2},{"quantity":1250,"price":0.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":0.7,"volume":126250,"average_price":0.87,"oi":458750.0,"net_change":-0.25,"total_buy_quantity":265000.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758189420000","oi_day_high":478750.0,"oi_day_low":457500.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.25,"high":1.5,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":6350,"price":1.15,"orders":1},{"quantity":9525,"price":1.1,"orders":1},{"quantity":6350,"price":1.05,"orders":1},{"quantity":6350,"price":1.0,"orders":1},{"quantity":25400,"price":0.85,"orders":1}],"sell":[{"quantity":15875,"price":1.4,"orders":1},{"quantity":3175,"price":1.6,"orders":1},{"quantity":3175,"price":1.65,"orders":1},{"quantity":12700,"price":3.5,"orders":1},{"quantity":3175,"price":5.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.3,"volume":174625,"average_price":1.22,"oi":1136650.0,"net_change":0.0,"total_buy_quantity":190500.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1758189548000","oi_day_high":1219200.0,"oi_day_low":1136650.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":59.05,"high":61.1,"low":52.1,"close":55.95},"depth":{"buy":[{"quantity":400,"price":54.9,"orders":1},{"quantity":800,"price":54.85,"orders":2},{"quantity":400,"price":54.75,"orders":1},{"quantity":400,"price":54.05,"orders":1},{"quantity":1200,"price":53.45,"orders":2}],"sell":[{"quantity":400,"price":55.6,"orders":1},{"quantity":400,"price":55.65,"orders":1},{"quantity":400,"price":55.75,"orders":1},{"quantity":400,"price":56.65,"orders":1},{"quantity":800,"price":57.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":55.95,"volume":16400,"average_price":55.75,"oi":48800.0,"net_change":-6.4,"total_buy_quantity":29200.0,"total_sell_quantity":30400.0,"lower_circuit_limit":13.6,"upper_circuit_limit":111.1,"last_trade_time":"1758189495000","oi_day_high":48800.0,"oi_day_low":44800.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":1.7,"high":2.0,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":181875,"price":0.9,"orders":18},{"quantity":58200,"price":0.85,"orders":8},{"quantity":29100,"price":0.8,"orders":3},{"quantity":41225,"price":0.75,"orders":4},{"quantity":50925,"price":0.7,"orders":6}],"sell":[{"quantity":16975,"price":0.95,"orders":7},{"quantity":94575,"price":1.0,"orders":20},{"quantity":33950,"price":1.05,"orders":6},{"quantity":60625,"price":1.1,"orders":9},{"quantity":41225,"price":1.15,"orders":7}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":0.9,"volume":4546875,"average_price":1.32,"oi":2049125.0,"net_change":-1.1,"total_buy_quantity":710525.0,"total_sell_quantity":797825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758189573000","oi_day_high":2349825.0,"oi_day_low":2032150.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":79.8,"high":101.25,"low":79.2,"close":101.25},"depth":{"buy":[{"quantity":450,"price":100.95,"orders":1},{"quantity":450,"price":100.9,"orders":1},{"quantity":450,"price":100.85,"orders":1},{"quantity":450,"price":100.75,"orders":1},{"quantity":450,"price":100.3,"orders":1}],"sell":[{"quantity":450,"price":103.0,"orders":1},{"quantity":900,"price":103.05,"orders":2},{"quantity":450,"price":103.1,"orders":1},{"quantity":1800,"price":104.4,"orders":1},{"quantity":450,"price":104.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":101.25,"volume":13950,"average_price":92.9,"oi":34200.0,"net_change":22.05,"total_buy_quantity":30600.0,"total_sell_quantity":40950.0,"lower_circuit_limit":4.4,"upper_circuit_limit":154.0,"last_trade_time":"1758189492000","oi_day_high":36450.0,"oi_day_low":33300.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":11.35,"high":15.9,"low":8.25,"close":10.45},"depth":{"buy":[{"quantity":100,"price":10.35,"orders":1},{"quantity":100,"price":10.3,"orders":1},{"quantity":100,"price":9.65,"orders":1},{"quantity":100,"price":9.4,"orders":1},{"quantity":100,"price":9.3,"orders":1}],"sell":[{"quantity":100,"price":11.65,"orders":1},{"quantity":200,"price":11.7,"orders":2},{"quantity":100,"price":14.1,"orders":1},{"quantity":1800,"price":14.95,"orders":1},{"quantity":100,"price":15.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":10.45,"volume":53500,"average_price":11.09,"oi":24900.0,"net_change":-6.35,"total_buy_quantity":51300.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1758189528000","oi_day_high":37200.0,"oi_day_low":24700.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":2.25,"high":2.25,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":22400,"price":1.4,"orders":17},{"quantity":14800,"price":1.35,"orders":6},{"quantity":19200,"price":1.3,"orders":6},{"quantity":4000,"price":1.25,"orders":5},{"quantity":2400,"price":1.2,"orders":4}],"sell":[{"quantity":87600,"price":1.5,"orders":16},{"quantity":4800,"price":1.55,"orders":8},{"quantity":10800,"price":1.6,"orders":9},{"quantity":2000,"price":1.65,"orders":3},{"quantity":1600,"price":1.7,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":1.5,"volume":606000,"average_price":1.57,"oi":566400.0,"net_change":-0.8,"total_buy_quantity":580400.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1758189582000","oi_day_high":625600.0,"oi_day_low":533200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":7.75,"high":7.8,"low":5.25,"close":6.75},"depth":{"buy":[{"quantity":1250,"price":6.55,"orders":1},{"quantity":3750,"price":6.5,"orders":3},{"quantity":1250,"price":6.45,"orders":1},{"quantity":1250,"price":6.4,"orders":1},{"quantity":2500,"price":6.35,"orders":2}],"sell":[{"quantity":2500,"price":6.8,"orders":2},{"quantity":3750,"price":6.85,"orders":3},{"quantity":7500,"price":6.9,"orders":6},{"quantity":6250,"price":6.95,"orders":3},{"quantity":28750,"price":7.0,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":6.75,"volume":1442500,"average_price":6.22,"oi":1000000.0,"net_change":-0.75,"total_buy_quantity":303750.0,"total_sell_quantity":336250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1758189588000","oi_day_high":1185000.0,"oi_day_low":873750.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":3.3,"high":4.0,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":175,"price":3.05,"orders":1},{"quantity":175,"price":3.0,"orders":1},{"quantity":175,"price":2.7,"orders":1},{"quantity":175,"price":2.65,"orders":1},{"quantity":175,"price":2.6,"orders":1}],"sell":[{"quantity":175,"price":3.95,"orders":1},{"quantity":875,"price":4.0,"orders":2},{"quantity":3150,"price":4.3,"orders":1},{"quantity":175,"price":4.65,"orders":1},{"quantity":175,"price":4.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":2.8,"volume":2975,"average_price":3.65,"oi":19250.0,"net_change":-0.5,"total_buy_quantity":37100.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1758188746000","oi_day_high":20300.0,"oi_day_low":19250.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":97.75,"high":121.0,"low":93.3,"close":102.5},"depth":{"buy":[{"quantity":275,"price":102.6,"orders":1},{"quantity":275,"price":102.45,"orders":1},{"quantity":275,"price":102.2,"orders":1},{"quantity":275,"price":102.15,"orders":1},{"quantity":550,"price":102.1,"orders":2}],"sell":[{"quantity":550,"price":103.25,"orders":2},{"quantity":275,"price":103.95,"orders":1},{"quantity":275,"price":104.35,"orders":1},{"quantity":275,"price":104.4,"orders":1},{"quantity":275,"price":104.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":102.5,"volume":164175,"average_price":105.13,"oi":357500.0,"net_change":0.85,"total_buy_quantity":59675.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.65,"last_trade_time":"1758189570000","oi_day_high":370150.0,"oi_day_low":357500.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":7.1,"high":10.75,"low":6.1,"close":8.95},"depth":{"buy":[{"quantity":925,"price":8.9,"orders":1},{"quantity":925,"price":8.85,"orders":1},{"quantity":3700,"price":8.8,"orders":4},{"quantity":1850,"price":8.75,"orders":2},{"quantity":11100,"price":8.7,"orders":3}],"sell":[{"quantity":15725,"price":9.0,"orders":8},{"quantity":925,"price":9.05,"orders":1},{"quantity":3700,"price":9.1,"orders":4},{"quantity":2775,"price":9.15,"orders":3},{"quantity":4625,"price":9.2,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":8.95,"volume":2804600,"average_price":9.32,"oi":957375.0,"net_change":1.85,"total_buy_quantity":278425.0,"total_sell_quantity":407925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1758189554000","oi_day_high":965700.0,"oi_day_low":746475.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":44.0,"high":59.25,"low":36.85,"close":53.55},"depth":{"buy":[{"quantity":750,"price":53.0,"orders":2},{"quantity":375,"price":52.95,"orders":1},{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.65,"orders":1},{"quantity":375,"price":50.95,"orders":1}],"sell":[{"quantity":375,"price":55.85,"orders":1},{"quantity":375,"price":55.9,"orders":1},{"quantity":375,"price":56.45,"orders":1},{"quantity":750,"price":57.4,"orders":1},{"quantity":750,"price":58.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":53.55,"volume":40500,"average_price":46.46,"oi":36750.0,"net_change":11.45,"total_buy_quantity":21375.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1758188900000","oi_day_high":46500.0,"oi_day_low":36750.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":325.95,"high":360.0,"low":325.95,"close":356.7},"depth":{"buy":[{"quantity":125,"price":382.9,"orders":1},{"quantity":125,"price":382.85,"orders":1},{"quantity":125,"price":382.8,"orders":1},{"quantity":125,"price":381.85,"orders":1},{"quantity":125,"price":377.55,"orders":1}],"sell":[{"quantity":250,"price":401.95,"orders":2},{"quantity":250,"price":402.0,"orders":1},{"quantity":125,"price":403.05,"orders":1},{"quantity":375,"price":418.9,"orders":1},{"quantity":500,"price":419.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":356.7,"volume":1250,"average_price":343.4,"oi":17375.0,"net_change":38.35,"total_buy_quantity":19125.0,"total_sell_quantity":4125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":658.2,"last_trade_time":"1758187225000","oi_day_high":18000.0,"oi_day_low":17375.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":20.0,"high":28.0,"low":15.85,"close":23.6},"depth":{"buy":[{"quantity":4065,"price":23.35,"orders":2},{"quantity":1355,"price":23.25,"orders":1},{"quantity":1355,"price":23.0,"orders":1},{"quantity":1355,"price":22.95,"orders":1},{"quantity":1355,"price":22.9,"orders":1}],"sell":[{"quantity":2710,"price":24.1,"orders":2},{"quantity":1355,"price":24.15,"orders":1},{"quantity":6775,"price":24.9,"orders":2},{"quantity":2710,"price":25.15,"orders":1},{"quantity":4065,"price":26.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":23.6,"volume":398370,"average_price":20.65,"oi":566390.0,"net_change":3.35,"total_buy_quantity":185635.0,"total_sell_quantity":90785.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1758189563000","oi_day_high":624655.0,"oi_day_low":563680.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":37.0,"high":40.0,"low":29.1,"close":35.55},"depth":{"buy":[{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.1,"orders":1},{"quantity":750,"price":35.05,"orders":2},{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":34.8,"orders":1}],"sell":[{"quantity":375,"price":35.9,"orders":1},{"quantity":750,"price":35.95,"orders":2},{"quantity":1500,"price":36.0,"orders":3},{"quantity":375,"price":36.55,"orders":1},{"quantity":375,"price":36.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":35.55,"volume":429375,"average_price":34.73,"oi":198000.0,"net_change":3.25,"total_buy_quantity":56625.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.7,"last_trade_time":"1758189564000","oi_day_high":240750.0,"oi_day_low":198000.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1445.0,"high":1445.0,"low":1445.0,"close":1445.0},"depth":{"buy":[{"quantity":50,"price":1607.55,"orders":1},{"quantity":150,"price":1607.5,"orders":1},{"quantity":50,"price":1606.85,"orders":1},{"quantity":100,"price":1606.7,"orders":1},{"quantity":200,"price":1573.8,"orders":1}],"sell":[{"quantity":200,"price":1669.05,"orders":1},{"quantity":50,"price":1669.1,"orders":1},{"quantity":100,"price":1671.9,"orders":1},{"quantity":200,"price":1694.85,"orders":1},{"quantity":500,"price":1705.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1445.0,"volume":0,"average_price":0.0,"oi":4700.0,"net_change":0.0,"total_buy_quantity":1900.0,"total_sell_quantity":3550.0,"lower_circuit_limit":359.65,"upper_circuit_limit":2530.35,"last_trade_time":"1758102773000","oi_day_high":4700.0,"oi_day_low":4700.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":6900,"price":1.2,"orders":4},{"quantity":10350,"price":1.15,"orders":8},{"quantity":25300,"price":1.1,"orders":8},{"quantity":9200,"price":1.05,"orders":4},{"quantity":5750,"price":1.0,"orders":4}],"sell":[{"quantity":8050,"price":1.25,"orders":7},{"quantity":13800,"price":1.3,"orders":9},{"quantity":26450,"price":1.35,"orders":8},{"quantity":9200,"price":1.4,"orders":4},{"quantity":4600,"price":1.45,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":1.25,"volume":1202900,"average_price":1.25,"oi":1301800.0,"net_change":-0.45,"total_buy_quantity":587650.0,"total_sell_quantity":401350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1758189556000","oi_day_high":1316750.0,"oi_day_low":1201750.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":60.0,"high":63.5,"low":59.0,"close":60.4},"depth":{"buy":[{"quantity":825,"price":59.25,"orders":1},{"quantity":825,"price":59.05,"orders":1},{"quantity":825,"price":58.7,"orders":1},{"quantity":2475,"price":58.1,"orders":1},{"quantity":3300,"price":57.95,"orders":1}],"sell":[{"quantity":825,"price":60.05,"orders":1},{"quantity":825,"price":60.15,"orders":1},{"quantity":825,"price":60.55,"orders":1},{"quantity":3300,"price":62.35,"orders":1},{"quantity":2475,"price":62.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":60.4,"volume":25575,"average_price":60.67,"oi":76725.0,"net_change":4.0,"total_buy_quantity":25575.0,"total_sell_quantity":70125.0,"lower_circuit_limit":20.25,"upper_circuit_limit":92.55,"last_trade_time":"1758186243000","oi_day_high":78375.0,"oi_day_low":73425.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":30975,"price":0.25,"orders":5},{"quantity":137175,"price":0.2,"orders":5},{"quantity":318600,"price":0.15,"orders":9},{"quantity":411525,"price":0.1,"orders":8},{"quantity":380550,"price":0.05,"orders":8}],"sell":[{"quantity":13275,"price":0.3,"orders":2},{"quantity":35400,"price":0.35,"orders":5},{"quantity":30975,"price":0.4,"orders":4},{"quantity":30975,"price":0.45,"orders":4},{"quantity":26550,"price":0.5,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.25,"volume":203550,"average_price":0.33,"oi":911550.0,"net_change":-0.1,"total_buy_quantity":1278825.0,"total_sell_quantity":703575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758188947000","oi_day_high":929250.0,"oi_day_low":902700.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":5.85,"high":7.1,"low":5.2,"close":6.7},"depth":{"buy":[{"quantity":2100,"price":6.7,"orders":2},{"quantity":12600,"price":6.65,"orders":6},{"quantity":5250,"price":6.6,"orders":4},{"quantity":14700,"price":6.55,"orders":3},{"quantity":3150,"price":6.5,"orders":3}],"sell":[{"quantity":2100,"price":6.8,"orders":1},{"quantity":3150,"price":6.85,"orders":3},{"quantity":2100,"price":6.9,"orders":2},{"quantity":3150,"price":6.95,"orders":3},{"quantity":4200,"price":7.0,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":6.7,"volume":1846950,"average_price":6.41,"oi":1273650.0,"net_change":0.75,"total_buy_quantity":289800.0,"total_sell_quantity":295050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1758189591000","oi_day_high":1460550.0,"oi_day_low":1225350.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":2.0,"high":2.25,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":4400,"price":0.9,"orders":3},{"quantity":550,"price":0.85,"orders":1},{"quantity":2200,"price":0.8,"orders":4},{"quantity":550,"price":0.7,"orders":1},{"quantity":550,"price":0.65,"orders":1}],"sell":[{"quantity":14850,"price":1.0,"orders":6},{"quantity":3850,"price":1.05,"orders":5},{"quantity":5500,"price":1.1,"orders":6},{"quantity":2200,"price":1.15,"orders":4},{"quantity":2200,"price":1.2,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":0.95,"volume":230450,"average_price":1.57,"oi":236500.0,"net_change":-1.55,"total_buy_quantity":372350.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1758189353000","oi_day_high":262350.0,"oi_day_low":235400.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":103.8,"high":103.8,"low":56.7,"close":79.4},"depth":{"buy":[{"quantity":175,"price":79.4,"orders":1},{"quantity":175,"price":78.75,"orders":1},{"quantity":350,"price":78.65,"orders":1},{"quantity":175,"price":76.6,"orders":1},{"quantity":700,"price":74.8,"orders":1}],"sell":[{"quantity":175,"price":82.5,"orders":1},{"quantity":175,"price":82.6,"orders":1},{"quantity":175,"price":83.0,"orders":1},{"quantity":175,"price":83.95,"orders":1},{"quantity":350,"price":84.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":79.4,"volume":280175,"average_price":71.03,"oi":80150.0,"net_change":-27.6,"total_buy_quantity":26075.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.45,"last_trade_time":"1758189599000","oi_day_high":103075.0,"oi_day_low":44275.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":19500,"price":0.6,"orders":10},{"quantity":18200,"price":0.55,"orders":4},{"quantity":23400,"price":0.5,"orders":7},{"quantity":5200,"price":0.45,"orders":3},{"quantity":24700,"price":0.4,"orders":15}],"sell":[{"quantity":15600,"price":0.7,"orders":8},{"quantity":10400,"price":0.75,"orders":5},{"quantity":16900,"price":0.8,"orders":10},{"quantity":5200,"price":0.85,"orders":3},{"quantity":3900,"price":0.9,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":0.7,"volume":945100,"average_price":0.7,"oi":1378000.0,"net_change":-0.35,"total_buy_quantity":353600.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758189551000","oi_day_high":1537900.0,"oi_day_low":1367600.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":14175,"price":0.65,"orders":6},{"quantity":22275,"price":0.6,"orders":6},{"quantity":44550,"price":0.55,"orders":5},{"quantity":42525,"price":0.5,"orders":4},{"quantity":8100,"price":0.45,"orders":3}],"sell":[{"quantity":10125,"price":0.8,"orders":5},{"quantity":10125,"price":0.85,"orders":5},{"quantity":2025,"price":0.9,"orders":1},{"quantity":2025,"price":0.95,"orders":1},{"quantity":2025,"price":1.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":0.7,"volume":455625,"average_price":0.75,"oi":897075.0,"net_change":-0.25,"total_buy_quantity":398925.0,"total_sell_quantity":311850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758189556000","oi_day_high":945675.0,"oi_day_low":891000.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":19.45,"high":21.5,"low":16.75,"close":18.15},"depth":{"buy":[{"quantity":2075,"price":17.7,"orders":1},{"quantity":2075,"price":17.65,"orders":1},{"quantity":4150,"price":16.95,"orders":1},{"quantity":4150,"price":16.8,"orders":1},{"quantity":8300,"price":16.75,"orders":1}],"sell":[{"quantity":4150,"price":18.55,"orders":2},{"quantity":2075,"price":18.6,"orders":1},{"quantity":2075,"price":18.65,"orders":1},{"quantity":2075,"price":18.9,"orders":1},{"quantity":4150,"price":19.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":18.15,"volume":280125,"average_price":19.26,"oi":419150.0,"net_change":-0.45,"total_buy_quantity":190900.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1758189450000","oi_day_high":435750.0,"oi_day_low":417075.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.45,"high":0.9,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":16200,"price":0.55,"orders":10},{"quantity":24300,"price":0.5,"orders":6},{"quantity":44550,"price":0.45,"orders":5},{"quantity":13500,"price":0.4,"orders":3},{"quantity":17550,"price":0.35,"orders":2}],"sell":[{"quantity":16200,"price":0.6,"orders":4},{"quantity":17550,"price":0.65,"orders":7},{"quantity":14850,"price":0.7,"orders":5},{"quantity":16200,"price":0.75,"orders":6},{"quantity":10800,"price":0.8,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.6,"volume":712800,"average_price":0.66,"oi":1660500.0,"net_change":0.05,"total_buy_quantity":932850.0,"total_sell_quantity":429300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758189363000","oi_day_high":1676700.0,"oi_day_low":1659150.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":4.3,"high":4.3,"low":2.35,"close":3.7},"depth":{"buy":[{"quantity":2375,"price":3.7,"orders":5},{"quantity":1425,"price":3.65,"orders":3},{"quantity":3325,"price":3.6,"orders":3},{"quantity":950,"price":3.55,"orders":2},{"quantity":950,"price":3.5,"orders":2}],"sell":[{"quantity":2375,"price":3.9,"orders":5},{"quantity":4750,"price":3.95,"orders":7},{"quantity":3800,"price":4.0,"orders":5},{"quantity":2850,"price":4.05,"orders":3},{"quantity":4275,"price":4.1,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":3.7,"volume":580450,"average_price":3.12,"oi":182400.0,"net_change":-0.65,"total_buy_quantity":412775.0,"total_sell_quantity":103550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1758189578000","oi_day_high":194275.0,"oi_day_low":167675.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":18.6,"high":18.6,"low":18.6,"close":18.6},"depth":{"buy":[{"quantity":61500,"price":16.3,"orders":1},{"quantity":24600,"price":16.25,"orders":1},{"quantity":30750,"price":16.2,"orders":1},{"quantity":61500,"price":16.1,"orders":1},{"quantity":61500,"price":15.95,"orders":1}],"sell":[{"quantity":6150,"price":17.0,"orders":1},{"quantity":61500,"price":17.05,"orders":1},{"quantity":24600,"price":17.1,"orders":1},{"quantity":30750,"price":17.25,"orders":1},{"quantity":61500,"price":17.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":18.6,"volume":0,"average_price":0.0,"oi":793350.0,"net_change":0.0,"total_buy_quantity":239850.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1758082151000","oi_day_high":793350.0,"oi_day_low":793350.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":7.95,"high":10.65,"low":5.2,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.2,"orders":3},{"quantity":1000,"price":7.0,"orders":1},{"quantity":10000,"price":6.5,"orders":1},{"quantity":1000,"price":6.3,"orders":1},{"quantity":5000,"price":6.25,"orders":1}],"sell":[{"quantity":1000,"price":7.45,"orders":1},{"quantity":2000,"price":7.6,"orders":2},{"quantity":19000,"price":8.5,"orders":2},{"quantity":1000,"price":8.6,"orders":1},{"quantity":3000,"price":8.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":7.35,"volume":2293000,"average_price":7.03,"oi":769000.0,"net_change":-0.85,"total_buy_quantity":326000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1758189561000","oi_day_high":796000.0,"oi_day_low":632000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":9.25,"high":17.0,"low":8.55,"close":12.25},"depth":{"buy":[{"quantity":300,"price":11.65,"orders":1},{"quantity":600,"price":11.6,"orders":2},{"quantity":300,"price":11.55,"orders":1},{"quantity":300,"price":11.45,"orders":1},{"quantity":600,"price":11.4,"orders":1}],"sell":[{"quantity":600,"price":12.4,"orders":1},{"quantity":600,"price":12.45,"orders":2},{"quantity":1500,"price":12.55,"orders":4},{"quantity":900,"price":12.6,"orders":2},{"quantity":600,"price":12.7,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":12.25,"volume":1152300,"average_price":13.39,"oi":466800.0,"net_change":2.3,"total_buy_quantity":508800.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1758189594000","oi_day_high":482700.0,"oi_day_low":411000.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":1217300,"price":0.15,"orders":17},{"quantity":2241900,"price":0.1,"orders":26},{"quantity":1259600,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":169200,"price":0.2,"orders":11},{"quantity":23500,"price":0.25,"orders":4},{"quantity":51700,"price":0.3,"orders":5},{"quantity":23500,"price":0.35,"orders":3},{"quantity":42300,"price":0.4,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.15,"volume":357200,"average_price":0.17,"oi":2975100.0,"net_change":-0.1,"total_buy_quantity":4718800.0,"total_sell_quantity":1179700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758189537000","oi_day_high":3012700.0,"oi_day_low":2970400.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":20.55,"high":35.5,"low":17.95,"close":29.4},"depth":{"buy":[{"quantity":375,"price":28.8,"orders":1},{"quantity":375,"price":28.75,"orders":1},{"quantity":375,"price":28.7,"orders":1},{"quantity":750,"price":28.65,"orders":2},{"quantity":375,"price":28.5,"orders":1}],"sell":[{"quantity":375,"price":29.35,"orders":1},{"quantity":375,"price":29.5,"orders":1},{"quantity":375,"price":29.55,"orders":1},{"quantity":750,"price":29.8,"orders":1},{"quantity":375,"price":29.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":29.4,"volume":1245750,"average_price":28.29,"oi":184125.0,"net_change":8.15,"total_buy_quantity":238875.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1758189578000","oi_day_high":323250.0,"oi_day_low":184125.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":626.0,"high":651.45,"low":605.0,"close":643.5},"depth":{"buy":[{"quantity":125,"price":636.0,"orders":1},{"quantity":250,"price":635.95,"orders":2},{"quantity":125,"price":630.95,"orders":1},{"quantity":125,"price":628.3,"orders":1},{"quantity":250,"price":622.65,"orders":1}],"sell":[{"quantity":125,"price":651.95,"orders":1},{"quantity":500,"price":652.0,"orders":1},{"quantity":250,"price":655.0,"orders":1},{"quantity":125,"price":659.55,"orders":1},{"quantity":500,"price":663.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":643.5,"volume":4750,"average_price":624.36,"oi":32125.0,"net_change":38.5,"total_buy_quantity":7375.0,"total_sell_quantity":7375.0,"lower_circuit_limit":131.55,"upper_circuit_limit":1078.45,"last_trade_time":"1758189181000","oi_day_high":33625.0,"oi_day_low":32125.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":3.3,"high":3.65,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":200,"price":2.8,"orders":1},{"quantity":800,"price":2.75,"orders":4},{"quantity":800,"price":2.7,"orders":4},{"quantity":800,"price":2.65,"orders":4},{"quantity":1000,"price":2.6,"orders":3}],"sell":[{"quantity":600,"price":2.95,"orders":3},{"quantity":600,"price":3.0,"orders":3},{"quantity":800,"price":3.05,"orders":3},{"quantity":1000,"price":3.1,"orders":3},{"quantity":800,"price":3.15,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":2.95,"volume":175000,"average_price":3.04,"oi":583400.0,"net_change":-0.35,"total_buy_quantity":398800.0,"total_sell_quantity":33400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1758189582000","oi_day_high":615000.0,"oi_day_low":575400.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.15,"high":0.7,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":161500,"price":0.1,"orders":9},{"quantity":433500,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12750,"price":0.2,"orders":3},{"quantity":8500,"price":0.25,"orders":2},{"quantity":8500,"price":0.3,"orders":2},{"quantity":12750,"price":0.35,"orders":1},{"quantity":12750,"price":0.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.2,"volume":59500,"average_price":0.19,"oi":705500.0,"net_change":0.05,"total_buy_quantity":595000.0,"total_sell_quantity":267750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758188660000","oi_day_high":722500.0,"oi_day_low":701250.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":1.95,"high":2.05,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":10800,"price":1.4,"orders":4},{"quantity":5400,"price":1.35,"orders":2},{"quantity":8100,"price":1.3,"orders":3},{"quantity":24300,"price":1.25,"orders":2},{"quantity":18900,"price":1.2,"orders":3}],"sell":[{"quantity":16200,"price":1.5,"orders":6},{"quantity":8100,"price":1.55,"orders":3},{"quantity":32400,"price":1.6,"orders":5},{"quantity":18900,"price":1.65,"orders":3},{"quantity":5400,"price":1.7,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":1.5,"volume":604800,"average_price":1.77,"oi":853200.0,"net_change":-0.5,"total_buy_quantity":426600.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758189326000","oi_day_high":1004400.0,"oi_day_low":853200.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":32.15,"high":32.15,"low":14.4,"close":17.55},"depth":{"buy":[{"quantity":150,"price":16.9,"orders":1},{"quantity":300,"price":16.85,"orders":2},{"quantity":300,"price":16.8,"orders":2},{"quantity":150,"price":16.7,"orders":1},{"quantity":150,"price":16.65,"orders":1}],"sell":[{"quantity":150,"price":17.5,"orders":1},{"quantity":150,"price":17.55,"orders":1},{"quantity":150,"price":17.9,"orders":1},{"quantity":150,"price":17.95,"orders":1},{"quantity":150,"price":18.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":17.55,"volume":255000,"average_price":18.31,"oi":84900.0,"net_change":-19.2,"total_buy_quantity":143850.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.55,"last_trade_time":"1758189540000","oi_day_high":98700.0,"oi_day_low":84600.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":5000,"price":0.6,"orders":8},{"quantity":10000,"price":0.55,"orders":6},{"quantity":21250,"price":0.5,"orders":6},{"quantity":9375,"price":0.45,"orders":5},{"quantity":26875,"price":0.4,"orders":8}],"sell":[{"quantity":5000,"price":0.7,"orders":7},{"quantity":3750,"price":0.75,"orders":5},{"quantity":5000,"price":0.8,"orders":7},{"quantity":3125,"price":0.85,"orders":3},{"quantity":7500,"price":0.9,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":0.6,"volume":480625,"average_price":0.73,"oi":1228750.0,"net_change":-0.35,"total_buy_quantity":314375.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758189581000","oi_day_high":1320625.0,"oi_day_low":1226875.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":420.0,"high":447.0,"low":420.0,"close":447.0},"depth":{"buy":[{"quantity":800,"price":428.4,"orders":1},{"quantity":1000,"price":426.4,"orders":1},{"quantity":2000,"price":422.65,"orders":1},{"quantity":2000,"price":420.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":451.85,"orders":1},{"quantity":200,"price":451.9,"orders":1},{"quantity":200,"price":452.0,"orders":1},{"quantity":200,"price":452.1,"orders":1},{"quantity":800,"price":459.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":447.0,"volume":400,"average_price":433.5,"oi":7400.0,"net_change":-3.0,"total_buy_quantity":5800.0,"total_sell_quantity":7000.0,"lower_circuit_limit":226.55,"upper_circuit_limit":673.45,"last_trade_time":"1758186517000","oi_day_high":7400.0,"oi_day_low":7400.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":18.0,"high":18.0,"low":11.1,"close":13.0},"depth":{"buy":[{"quantity":350,"price":12.2,"orders":2},{"quantity":350,"price":12.0,"orders":2},{"quantity":175,"price":11.55,"orders":1},{"quantity":175,"price":11.5,"orders":1},{"quantity":1400,"price":11.0,"orders":3}],"sell":[{"quantity":175,"price":13.0,"orders":1},{"quantity":350,"price":13.05,"orders":2},{"quantity":175,"price":13.1,"orders":1},{"quantity":350,"price":13.15,"orders":2},{"quantity":350,"price":13.2,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":13.0,"volume":495425,"average_price":13.52,"oi":531825.0,"net_change":-4.3,"total_buy_quantity":362600.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.5,"last_trade_time":"1758189578000","oi_day_high":531825.0,"oi_day_low":429975.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":10.55,"high":11.45,"low":9.85,"close":10.3},"depth":{"buy":[{"quantity":6500,"price":10.05,"orders":1},{"quantity":6500,"price":10.0,"orders":1},{"quantity":13000,"price":9.95,"orders":2},{"quantity":39000,"price":9.9,"orders":2},{"quantity":19500,"price":9.75,"orders":1}],"sell":[{"quantity":6500,"price":10.3,"orders":1},{"quantity":6500,"price":10.35,"orders":1},{"quantity":6500,"price":10.4,"orders":1},{"quantity":13000,"price":10.45,"orders":1},{"quantity":32500,"price":10.55,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":10.3,"volume":130000,"average_price":10.55,"oi":663000.0,"net_change":-0.25,"total_buy_quantity":741000.0,"total_sell_quantity":630500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1758188629000","oi_day_high":721500.0,"oi_day_low":663000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":57.8,"high":68.65,"low":49.0,"close":65.5},"depth":{"buy":[{"quantity":450,"price":65.0,"orders":1},{"quantity":150,"price":64.75,"orders":1},{"quantity":300,"price":64.7,"orders":2},{"quantity":150,"price":64.65,"orders":1},{"quantity":150,"price":64.0,"orders":1}],"sell":[{"quantity":150,"price":65.55,"orders":1},{"quantity":150,"price":65.6,"orders":1},{"quantity":600,"price":65.9,"orders":2},{"quantity":300,"price":65.95,"orders":2},{"quantity":300,"price":66.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":65.5,"volume":213750,"average_price":59.7,"oi":299400.0,"net_change":7.7,"total_buy_quantity":104100.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.2,"last_trade_time":"1758189565000","oi_day_high":303300.0,"oi_day_low":288450.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":7500,"price":0.3,"orders":2},{"quantity":150000,"price":0.25,"orders":7},{"quantity":191250,"price":0.2,"orders":6},{"quantity":318750,"price":0.15,"orders":10},{"quantity":341250,"price":0.1,"orders":9}],"sell":[{"quantity":41250,"price":0.35,"orders":4},{"quantity":67500,"price":0.4,"orders":2},{"quantity":3750,"price":0.45,"orders":1},{"quantity":60000,"price":0.5,"orders":1},{"quantity":86250,"price":0.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.3,"volume":198750,"average_price":0.3,"oi":1965000.0,"net_change":0.0,"total_buy_quantity":1297500.0,"total_sell_quantity":581250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758189523000","oi_day_high":1995000.0,"oi_day_low":1950000.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":1.4,"high":1.45,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":4000,"price":0.9,"orders":4},{"quantity":2000,"price":0.85,"orders":2},{"quantity":9000,"price":0.8,"orders":5},{"quantity":1000,"price":0.75,"orders":1},{"quantity":6000,"price":0.7,"orders":2}],"sell":[{"quantity":7000,"price":1.0,"orders":3},{"quantity":1000,"price":1.05,"orders":1},{"quantity":2000,"price":1.1,"orders":2},{"quantity":2000,"price":1.15,"orders":2},{"quantity":2000,"price":1.2,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":0.95,"volume":227000,"average_price":1.08,"oi":498000.0,"net_change":-0.45,"total_buy_quantity":573000.0,"total_sell_quantity":299000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1758189552000","oi_day_high":531000.0,"oi_day_low":498000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":14.0,"high":21.45,"low":13.7,"close":18.0},"depth":{"buy":[{"quantity":1650,"price":17.7,"orders":1},{"quantity":3300,"price":17.15,"orders":1},{"quantity":1650,"price":16.75,"orders":1},{"quantity":1650,"price":16.7,"orders":1},{"quantity":1650,"price":16.6,"orders":1}],"sell":[{"quantity":1650,"price":18.25,"orders":1},{"quantity":3300,"price":18.3,"orders":2},{"quantity":1650,"price":18.35,"orders":1},{"quantity":6600,"price":18.65,"orders":1},{"quantity":1650,"price":18.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":18.0,"volume":625350,"average_price":17.88,"oi":250800.0,"net_change":5.3,"total_buy_quantity":141900.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1758189570000","oi_day_high":313500.0,"oi_day_low":244200.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":8500,"price":0.45,"orders":3},{"quantity":4250,"price":0.4,"orders":3},{"quantity":1700,"price":0.35,"orders":2},{"quantity":17000,"price":0.3,"orders":2},{"quantity":13600,"price":0.25,"orders":3}],"sell":[{"quantity":1700,"price":0.55,"orders":2},{"quantity":18700,"price":0.6,"orders":1},{"quantity":1700,"price":0.7,"orders":1},{"quantity":850,"price":0.9,"orders":1},{"quantity":850,"price":0.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.55,"volume":45900,"average_price":0.53,"oi":197200.0,"net_change":0.05,"total_buy_quantity":168300.0,"total_sell_quantity":120700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758185423000","oi_day_high":198900.0,"oi_day_low":175950.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":104.95,"high":133.9,"low":94.1,"close":122.05},"depth":{"buy":[{"quantity":200,"price":122.05,"orders":2},{"quantity":300,"price":122.0,"orders":3},{"quantity":100,"price":121.75,"orders":1},{"quantity":200,"price":121.7,"orders":2},{"quantity":100,"price":121.65,"orders":1}],"sell":[{"quantity":100,"price":123.4,"orders":1},{"quantity":100,"price":123.45,"orders":1},{"quantity":100,"price":123.55,"orders":1},{"quantity":100,"price":124.0,"orders":1},{"quantity":100,"price":124.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":122.05,"volume":442100,"average_price":113.22,"oi":387200.0,"net_change":17.1,"total_buy_quantity":31300.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.4,"last_trade_time":"1758189563000","oi_day_high":405500.0,"oi_day_low":384100.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":12.7,"high":13.15,"low":10.6,"close":10.85},"depth":{"buy":[{"quantity":13500,"price":10.8,"orders":2},{"quantity":6750,"price":10.7,"orders":1},{"quantity":27000,"price":10.65,"orders":1},{"quantity":27000,"price":10.6,"orders":1},{"quantity":13500,"price":10.45,"orders":1}],"sell":[{"quantity":13500,"price":10.95,"orders":2},{"quantity":6750,"price":11.0,"orders":1},{"quantity":33750,"price":11.05,"orders":2},{"quantity":40500,"price":11.1,"orders":3},{"quantity":6750,"price":11.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":10.85,"volume":546750,"average_price":11.64,"oi":2700000.0,"net_change":-1.15,"total_buy_quantity":391500.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1758189512000","oi_day_high":2875500.0,"oi_day_low":2700000.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":36.3,"high":38.8,"low":34.3,"close":37.6},"depth":{"buy":[{"quantity":1225,"price":36.55,"orders":1},{"quantity":1225,"price":36.5,"orders":1},{"quantity":1225,"price":36.4,"orders":1},{"quantity":3675,"price":35.7,"orders":1},{"quantity":4900,"price":35.6,"orders":1}],"sell":[{"quantity":1225,"price":37.35,"orders":1},{"quantity":8575,"price":38.9,"orders":2},{"quantity":6125,"price":39.15,"orders":1},{"quantity":12250,"price":39.3,"orders":1},{"quantity":12250,"price":40.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":37.6,"volume":75950,"average_price":36.5,"oi":210700.0,"net_change":-4.7,"total_buy_quantity":116375.0,"total_sell_quantity":63700.0,"lower_circuit_limit":14.3,"upper_circuit_limit":70.3,"last_trade_time":"1758189547000","oi_day_high":224175.0,"oi_day_low":205800.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":6.1,"high":6.8,"low":4.75,"close":5.85},"depth":{"buy":[{"quantity":500,"price":5.8,"orders":1},{"quantity":1500,"price":5.75,"orders":2},{"quantity":3500,"price":5.7,"orders":5},{"quantity":4000,"price":5.65,"orders":5},{"quantity":2500,"price":5.6,"orders":3}],"sell":[{"quantity":3000,"price":5.9,"orders":6},{"quantity":3000,"price":5.95,"orders":5},{"quantity":7500,"price":6.0,"orders":8},{"quantity":3000,"price":6.05,"orders":4},{"quantity":1500,"price":6.1,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":5.85,"volume":2465000,"average_price":5.8,"oi":1760500.0,"net_change":-1.2,"total_buy_quantity":368500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1758189575000","oi_day_high":1860000.0,"oi_day_low":1748000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":435200,"price":0.05,"orders":13},{"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":902400,"price":0.1,"orders":34},{"quantity":89600,"price":0.15,"orders":7},{"quantity":44800,"price":0.2,"orders":2},{"quantity":25600,"price":0.25,"orders":4},{"quantity":19200,"price":0.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.05,"volume":2003200,"average_price":0.06,"oi":1542400.0,"net_change":-0.05,"total_buy_quantity":435200.0,"total_sell_quantity":2073600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758188846000","oi_day_high":1932800.0,"oi_day_low":1536000.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":35.0,"high":35.0,"low":17.0,"close":19.05},"depth":{"buy":[{"quantity":375,"price":18.25,"orders":1},{"quantity":375,"price":18.2,"orders":1},{"quantity":375,"price":18.15,"orders":1},{"quantity":750,"price":18.0,"orders":2},{"quantity":375,"price":17.2,"orders":1}],"sell":[{"quantity":375,"price":19.1,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":375,"price":19.2,"orders":1},{"quantity":750,"price":19.25,"orders":2},{"quantity":375,"price":19.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":19.05,"volume":466875,"average_price":21.26,"oi":179625.0,"net_change":-11.65,"total_buy_quantity":220125.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1758189569000","oi_day_high":194250.0,"oi_day_low":171750.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":289.15,"high":339.85,"low":289.15,"close":330.75},"depth":{"buy":[{"quantity":175,"price":320.7,"orders":1},{"quantity":175,"price":320.65,"orders":1},{"quantity":175,"price":320.6,"orders":1},{"quantity":175,"price":316.95,"orders":1},{"quantity":350,"price":309.7,"orders":1}],"sell":[{"quantity":175,"price":331.9,"orders":1},{"quantity":175,"price":331.95,"orders":1},{"quantity":175,"price":332.05,"orders":1},{"quantity":175,"price":332.15,"orders":1},{"quantity":175,"price":335.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":330.75,"volume":1050,"average_price":328.1,"oi":8400.0,"net_change":45.8,"total_buy_quantity":9450.0,"total_sell_quantity":17150.0,"lower_circuit_limit":86.05,"upper_circuit_limit":603.95,"last_trade_time":"1758188843000","oi_day_high":8575.0,"oi_day_low":8400.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":1.45,"high":1.65,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":4725,"price":0.9,"orders":3},{"quantity":675,"price":0.85,"orders":1},{"quantity":2025,"price":0.8,"orders":3},{"quantity":2025,"price":0.75,"orders":3},{"quantity":5400,"price":0.7,"orders":4}],"sell":[{"quantity":1350,"price":1.1,"orders":2},{"quantity":1350,"price":1.15,"orders":2},{"quantity":2025,"price":1.2,"orders":3},{"quantity":2025,"price":1.25,"orders":3},{"quantity":2025,"price":1.3,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":1.0,"volume":118800,"average_price":1.06,"oi":179550.0,"net_change":-0.5,"total_buy_quantity":375975.0,"total_sell_quantity":161325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758189486000","oi_day_high":193725.0,"oi_day_low":176175.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":4.0,"high":4.6,"low":2.85,"close":3.2},"depth":{"buy":[{"quantity":900,"price":3.25,"orders":1},{"quantity":1800,"price":3.2,"orders":2},{"quantity":1800,"price":3.15,"orders":2},{"quantity":900,"price":3.1,"orders":1},{"quantity":1800,"price":3.05,"orders":2}],"sell":[{"quantity":2700,"price":3.45,"orders":3},{"quantity":1800,"price":3.5,"orders":2},{"quantity":900,"price":3.55,"orders":1},{"quantity":900,"price":3.6,"orders":1},{"quantity":900,"price":3.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":3.2,"volume":129600,"average_price":3.64,"oi":180900.0,"net_change":-1.3,"total_buy_quantity":129600.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1758189491000","oi_day_high":210600.0,"oi_day_low":180900.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":1.4,"high":1.7,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":9000,"price":1.1,"orders":5},{"quantity":39000,"price":1.05,"orders":15},{"quantity":142500,"price":1.0,"orders":16},{"quantity":24000,"price":0.95,"orders":4},{"quantity":57000,"price":0.9,"orders":10}],"sell":[{"quantity":22500,"price":1.15,"orders":13},{"quantity":90000,"price":1.2,"orders":11},{"quantity":55500,"price":1.25,"orders":14},{"quantity":76500,"price":1.3,"orders":11},{"quantity":27000,"price":1.35,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":1.1,"volume":3094500,"average_price":1.37,"oi":2517000.0,"net_change":-0.3,"total_buy_quantity":940500.0,"total_sell_quantity":817500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1758189540000","oi_day_high":2631000.0,"oi_day_low":2479500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":2.1,"high":2.35,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":425,"price":1.25,"orders":1},{"quantity":850,"price":1.2,"orders":2},{"quantity":425,"price":1.05,"orders":1},{"quantity":850,"price":1.0,"orders":2},{"quantity":1275,"price":0.9,"orders":2}],"sell":[{"quantity":425,"price":1.6,"orders":1},{"quantity":425,"price":1.65,"orders":1},{"quantity":1275,"price":1.7,"orders":3},{"quantity":425,"price":1.75,"orders":1},{"quantity":425,"price":1.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":1.5,"volume":34000,"average_price":1.94,"oi":123250.0,"net_change":-0.55,"total_buy_quantity":171275.0,"total_sell_quantity":54825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1758189577000","oi_day_high":129625.0,"oi_day_low":123250.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":16.95,"high":16.95,"low":11.5,"close":11.5},"depth":{"buy":[{"quantity":550,"price":11.25,"orders":1},{"quantity":1100,"price":11.2,"orders":1},{"quantity":550,"price":11.15,"orders":1},{"quantity":550,"price":11.1,"orders":1},{"quantity":550,"price":11.05,"orders":1}],"sell":[{"quantity":550,"price":11.8,"orders":1},{"quantity":1100,"price":11.85,"orders":2},{"quantity":1100,"price":11.9,"orders":2},{"quantity":1100,"price":11.95,"orders":2},{"quantity":550,"price":12.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":11.5,"volume":67100,"average_price":13.26,"oi":97900.0,"net_change":-5.3,"total_buy_quantity":167200.0,"total_sell_quantity":48950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1758189563000","oi_day_high":97900.0,"oi_day_low":80850.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":79.95,"high":119.85,"low":61.0,"close":90.9},"depth":{"buy":[{"quantity":75,"price":88.65,"orders":1},{"quantity":75,"price":88.35,"orders":1},{"quantity":75,"price":88.3,"orders":1},{"quantity":150,"price":87.4,"orders":1},{"quantity":1500,"price":74.85,"orders":1}],"sell":[{"quantity":75,"price":92.95,"orders":1},{"quantity":75,"price":93.0,"orders":1},{"quantity":75,"price":94.45,"orders":1},{"quantity":75,"price":94.95,"orders":1},{"quantity":75,"price":95.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":90.9,"volume":83175,"average_price":89.52,"oi":51225.0,"net_change":20.8,"total_buy_quantity":11400.0,"total_sell_quantity":5925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.25,"last_trade_time":"1758189581000","oi_day_high":53025.0,"oi_day_low":46725.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2312000,"price":0.1,"orders":19},{"quantity":1768000,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32000,"price":0.15,"orders":1},{"quantity":776000,"price":0.2,"orders":6},{"quantity":128000,"price":0.25,"orders":3},{"quantity":120000,"price":0.3,"orders":2},{"quantity":120000,"price":0.35,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.15,"volume":1008000,"average_price":0.15,"oi":2344000.0,"net_change":-0.05,"total_buy_quantity":4080000.0,"total_sell_quantity":2472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758189026000","oi_day_high":2344000.0,"oi_day_low":1992000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":31.0,"high":39.5,"low":27.6,"close":37.8},"depth":{"buy":[{"quantity":250,"price":35.1,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":34.0,"orders":1},{"quantity":500,"price":33.85,"orders":1}],"sell":[{"quantity":250,"price":37.75,"orders":1},{"quantity":750,"price":37.8,"orders":1},{"quantity":250,"price":37.95,"orders":1},{"quantity":750,"price":38.0,"orders":1},{"quantity":250,"price":38.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":37.8,"volume":172750,"average_price":34.27,"oi":122000.0,"net_change":6.5,"total_buy_quantity":54000.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1758189523000","oi_day_high":126750.0,"oi_day_low":118750.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":41.0,"high":53.45,"low":41.0,"close":53.45},"depth":{"buy":[{"quantity":1400,"price":52.7,"orders":1},{"quantity":1400,"price":52.65,"orders":1},{"quantity":1400,"price":52.6,"orders":1},{"quantity":1400,"price":52.5,"orders":1},{"quantity":1400,"price":52.25,"orders":1}],"sell":[{"quantity":1400,"price":53.35,"orders":1},{"quantity":1400,"price":53.4,"orders":1},{"quantity":5600,"price":53.45,"orders":2},{"quantity":1400,"price":54.05,"orders":1},{"quantity":7000,"price":54.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":53.45,"volume":112000,"average_price":48.34,"oi":351400.0,"net_change":-0.9,"total_buy_quantity":161000.0,"total_sell_quantity":148400.0,"lower_circuit_limit":19.1,"upper_circuit_limit":89.6,"last_trade_time":"1758188472000","oi_day_high":366800.0,"oi_day_low":344400.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":410.0,"high":432.95,"low":377.75,"close":406.4},"depth":{"buy":[{"quantity":175,"price":389.0,"orders":1},{"quantity":350,"price":388.95,"orders":2},{"quantity":175,"price":388.9,"orders":1},{"quantity":875,"price":381.3,"orders":1},{"quantity":525,"price":380.9,"orders":1}],"sell":[{"quantity":175,"price":394.7,"orders":1},{"quantity":175,"price":402.45,"orders":1},{"quantity":1750,"price":402.5,"orders":1},{"quantity":1225,"price":403.7,"orders":2},{"quantity":1750,"price":405.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":406.4,"volume":1575,"average_price":398.23,"oi":32375.0,"net_change":0.95,"total_buy_quantity":6300.0,"total_sell_quantity":7000.0,"lower_circuit_limit":142.7,"upper_circuit_limit":668.2,"last_trade_time":"1758176386000","oi_day_high":33600.0,"oi_day_low":32375.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":59.0,"high":74.4,"low":43.0,"close":55.2},"depth":{"buy":[{"quantity":150,"price":55.05,"orders":1},{"quantity":750,"price":55.0,"orders":1},{"quantity":150,"price":54.05,"orders":1},{"quantity":150,"price":54.0,"orders":1},{"quantity":150,"price":53.5,"orders":1}],"sell":[{"quantity":150,"price":57.0,"orders":1},{"quantity":150,"price":57.5,"orders":1},{"quantity":150,"price":58.3,"orders":1},{"quantity":150,"price":58.35,"orders":1},{"quantity":150,"price":58.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":55.2,"volume":463050,"average_price":56.48,"oi":134400.0,"net_change":-29.45,"total_buy_quantity":34350.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.7,"last_trade_time":"1758189599000","oi_day_high":142650.0,"oi_day_low":97350.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":4760000,"price":0.15,"orders":23},{"quantity":1568000,"price":0.1,"orders":13},{"quantity":2072000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":904000,"price":0.2,"orders":8},{"quantity":616000,"price":0.25,"orders":9},{"quantity":736000,"price":0.3,"orders":6},{"quantity":680000,"price":0.35,"orders":4},{"quantity":672000,"price":0.4,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.15,"volume":3656000,"average_price":0.17,"oi":7872000.0,"net_change":-0.05,"total_buy_quantity":8400000.0,"total_sell_quantity":5416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758189482000","oi_day_high":9144000.0,"oi_day_low":7872000.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":9.95,"high":9.95,"low":6.2,"close":7.15},"depth":{"buy":[{"quantity":150,"price":6.9,"orders":1},{"quantity":150,"price":6.6,"orders":1},{"quantity":150,"price":6.55,"orders":1},{"quantity":150,"price":6.0,"orders":1},{"quantity":150,"price":5.4,"orders":1}],"sell":[{"quantity":150,"price":7.4,"orders":1},{"quantity":150,"price":7.45,"orders":1},{"quantity":150,"price":7.5,"orders":1},{"quantity":150,"price":7.55,"orders":1},{"quantity":150,"price":7.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":7.15,"volume":74550,"average_price":7.25,"oi":97650.0,"net_change":-1.0,"total_buy_quantity":67800.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1758189540000","oi_day_high":98400.0,"oi_day_low":91200.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":1.1,"high":1.5,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":500,"price":1.1,"orders":1},{"quantity":500,"price":1.05,"orders":1},{"quantity":500,"price":0.95,"orders":1},{"quantity":1000,"price":0.9,"orders":2},{"quantity":2500,"price":0.85,"orders":3}],"sell":[{"quantity":500,"price":1.45,"orders":1},{"quantity":500,"price":1.5,"orders":1},{"quantity":20000,"price":3.35,"orders":1},{"quantity":2000,"price":5.85,"orders":1},{"quantity":2500,"price":6.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":1.2,"volume":38500,"average_price":1.08,"oi":381000.0,"net_change":-0.1,"total_buy_quantity":333000.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1758189561000","oi_day_high":382500.0,"oi_day_low":361000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":29.65,"high":29.65,"low":29.65,"close":29.65},"depth":{"buy":[{"quantity":1000,"price":32.9,"orders":1},{"quantity":1000,"price":32.85,"orders":1},{"quantity":1000,"price":32.25,"orders":1},{"quantity":3000,"price":31.65,"orders":1},{"quantity":5000,"price":31.05,"orders":1}],"sell":[{"quantity":1000,"price":35.85,"orders":1},{"quantity":1000,"price":36.0,"orders":1},{"quantity":10000,"price":36.45,"orders":1},{"quantity":7000,"price":36.6,"orders":2},{"quantity":9000,"price":48.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":29.65,"volume":0,"average_price":0.0,"oi":22000.0,"net_change":0.95,"total_buy_quantity":86000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":53.6,"last_trade_time":"1758103059000","oi_day_high":28000.0,"oi_day_low":22000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":5.0,"high":5.85,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":900,"price":2.35,"orders":2},{"quantity":450,"price":2.3,"orders":1},{"quantity":450,"price":2.15,"orders":1},{"quantity":900,"price":2.1,"orders":2},{"quantity":450,"price":2.05,"orders":1}],"sell":[{"quantity":450,"price":2.55,"orders":1},{"quantity":900,"price":2.6,"orders":2},{"quantity":450,"price":2.65,"orders":1},{"quantity":1350,"price":2.7,"orders":3},{"quantity":450,"price":2.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":2.55,"volume":157500,"average_price":3.08,"oi":135000.0,"net_change":-2.95,"total_buy_quantity":87750.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1758189575000","oi_day_high":139050.0,"oi_day_low":117900.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":185.95,"high":190.0,"low":157.3,"close":166.0},"depth":{"buy":[{"quantity":325,"price":164.7,"orders":1},{"quantity":325,"price":164.65,"orders":1},{"quantity":325,"price":164.6,"orders":1},{"quantity":325,"price":164.45,"orders":1},{"quantity":325,"price":164.3,"orders":1}],"sell":[{"quantity":325,"price":167.0,"orders":1},{"quantity":325,"price":167.05,"orders":1},{"quantity":325,"price":167.1,"orders":1},{"quantity":325,"price":167.25,"orders":1},{"quantity":1300,"price":173.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":166.0,"volume":24700,"average_price":172.9,"oi":83525.0,"net_change":-14.45,"total_buy_quantity":17550.0,"total_sell_quantity":34125.0,"lower_circuit_limit":57.95,"upper_circuit_limit":302.95,"last_trade_time":"1758189585000","oi_day_high":87100.0,"oi_day_low":83525.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":153450,"price":0.15,"orders":8},{"quantity":1290375,"price":0.1,"orders":10},{"quantity":1757700,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":265050,"price":0.2,"orders":12},{"quantity":111600,"price":0.25,"orders":4},{"quantity":27900,"price":0.3,"orders":2},{"quantity":20925,"price":0.35,"orders":1},{"quantity":34875,"price":0.4,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.2,"volume":439425,"average_price":0.17,"oi":1680975.0,"net_change":0.0,"total_buy_quantity":3201525.0,"total_sell_quantity":1464750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758189575000","oi_day_high":1771650.0,"oi_day_low":1660050.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":52.6,"high":56.15,"low":46.25,"close":48.7},"depth":{"buy":[{"quantity":825,"price":48.7,"orders":1},{"quantity":825,"price":48.65,"orders":1},{"quantity":825,"price":48.1,"orders":1},{"quantity":1650,"price":48.0,"orders":1},{"quantity":1650,"price":47.65,"orders":1}],"sell":[{"quantity":825,"price":49.2,"orders":1},{"quantity":825,"price":49.95,"orders":1},{"quantity":3300,"price":50.0,"orders":1},{"quantity":3300,"price":50.05,"orders":1},{"quantity":1650,"price":50.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":48.7,"volume":42900,"average_price":50.38,"oi":495825.0,"net_change":-1.55,"total_buy_quantity":83325.0,"total_sell_quantity":88275.0,"lower_circuit_limit":11.7,"upper_circuit_limit":88.8,"last_trade_time":"1758189551000","oi_day_high":495825.0,"oi_day_low":490875.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":135.0,"high":151.95,"low":134.2,"close":150.0},"depth":{"buy":[{"quantity":125,"price":150.0,"orders":1},{"quantity":125,"price":149.05,"orders":1},{"quantity":125,"price":143.7,"orders":1},{"quantity":125,"price":142.35,"orders":1},{"quantity":250,"price":140.35,"orders":1}],"sell":[{"quantity":125,"price":155.55,"orders":1},{"quantity":125,"price":155.6,"orders":1},{"quantity":125,"price":155.65,"orders":1},{"quantity":125,"price":155.75,"orders":1},{"quantity":250,"price":162.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":150.0,"volume":10625,"average_price":143.68,"oi":23500.0,"net_change":12.1,"total_buy_quantity":4625.0,"total_sell_quantity":4250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.9,"last_trade_time":"1758189560000","oi_day_high":24250.0,"oi_day_low":23500.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":28.05,"high":33.8,"low":27.85,"close":29.7},"depth":{"buy":[{"quantity":2600,"price":28.35,"orders":2},{"quantity":6500,"price":28.3,"orders":3},{"quantity":3900,"price":28.25,"orders":1},{"quantity":5200,"price":27.95,"orders":1},{"quantity":6500,"price":27.9,"orders":1}],"sell":[{"quantity":1300,"price":29.95,"orders":1},{"quantity":1300,"price":30.0,"orders":1},{"quantity":1300,"price":30.1,"orders":1},{"quantity":3900,"price":30.4,"orders":1},{"quantity":3900,"price":30.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":29.7,"volume":252200,"average_price":30.46,"oi":587600.0,"net_change":2.4,"total_buy_quantity":70200.0,"total_sell_quantity":81900.0,"lower_circuit_limit":4.35,"upper_circuit_limit":50.25,"last_trade_time":"1758189553000","oi_day_high":652600.0,"oi_day_low":587600.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":24.0,"high":35.0,"low":21.6,"close":30.6},"depth":{"buy":[{"quantity":250,"price":28.95,"orders":1},{"quantity":500,"price":28.9,"orders":2},{"quantity":250,"price":28.85,"orders":1},{"quantity":250,"price":28.8,"orders":1},{"quantity":250,"price":28.3,"orders":1}],"sell":[{"quantity":250,"price":30.75,"orders":1},{"quantity":500,"price":30.8,"orders":2},{"quantity":250,"price":31.7,"orders":1},{"quantity":250,"price":31.75,"orders":1},{"quantity":250,"price":31.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":30.6,"volume":411250,"average_price":28.09,"oi":190750.0,"net_change":4.65,"total_buy_quantity":165250.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1758189595000","oi_day_high":194250.0,"oi_day_low":158500.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":15.5,"high":20.3,"low":15.5,"close":18.5},"depth":{"buy":[{"quantity":3100,"price":18.3,"orders":1},{"quantity":3100,"price":18.2,"orders":1},{"quantity":6200,"price":18.15,"orders":2},{"quantity":3100,"price":17.9,"orders":1},{"quantity":6200,"price":17.85,"orders":2}],"sell":[{"quantity":3100,"price":18.5,"orders":1},{"quantity":3100,"price":18.55,"orders":1},{"quantity":3100,"price":18.6,"orders":1},{"quantity":3100,"price":18.65,"orders":1},{"quantity":6200,"price":18.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":18.5,"volume":430900,"average_price":18.9,"oi":213900.0,"net_change":5.85,"total_buy_quantity":319300.0,"total_sell_quantity":229400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1758189430000","oi_day_high":353400.0,"oi_day_low":213900.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":9.4,"high":10.0,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":375,"price":5.55,"orders":1},{"quantity":375,"price":5.5,"orders":1},{"quantity":375,"price":5.4,"orders":1},{"quantity":375,"price":5.35,"orders":1},{"quantity":375,"price":5.3,"orders":1}],"sell":[{"quantity":750,"price":5.75,"orders":2},{"quantity":375,"price":5.8,"orders":1},{"quantity":375,"price":5.85,"orders":1},{"quantity":1125,"price":5.95,"orders":1},{"quantity":375,"price":6.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":5.5,"volume":63750,"average_price":7.11,"oi":164625.0,"net_change":-4.9,"total_buy_quantity":268875.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1758189478000","oi_day_high":164625.0,"oi_day_low":158250.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":3.0,"high":3.1,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":675,"price":2.15,"orders":1},{"quantity":1350,"price":2.1,"orders":2},{"quantity":1350,"price":2.05,"orders":2},{"quantity":1350,"price":2.0,"orders":2},{"quantity":2025,"price":1.95,"orders":2}],"sell":[{"quantity":2025,"price":2.3,"orders":3},{"quantity":2025,"price":2.35,"orders":3},{"quantity":3375,"price":2.4,"orders":4},{"quantity":10125,"price":2.45,"orders":4},{"quantity":9450,"price":2.5,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":2.15,"volume":44550,"average_price":2.39,"oi":100575.0,"net_change":-2.1,"total_buy_quantity":264600.0,"total_sell_quantity":111375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1758189390000","oi_day_high":100575.0,"oi_day_low":94500.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":28.7,"high":30.1,"low":28.7,"close":30.1},"depth":{"buy":[{"quantity":4462,"price":30.2,"orders":1},{"quantity":62468,"price":30.15,"orders":2},{"quantity":44620,"price":29.85,"orders":1},{"quantity":22310,"price":29.8,"orders":1},{"quantity":17848,"price":29.7,"orders":1}],"sell":[{"quantity":4462,"price":31.8,"orders":1},{"quantity":4462,"price":31.85,"orders":1},{"quantity":4462,"price":31.95,"orders":1},{"quantity":17848,"price":32.05,"orders":1},{"quantity":44620,"price":32.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":30.1,"volume":8924,"average_price":29.4,"oi":325726.0,"net_change":9.55,"total_buy_quantity":182942.0,"total_sell_quantity":303416.0,"lower_circuit_limit":6.3,"upper_circuit_limit":46.3,"last_trade_time":"1758181937000","oi_day_high":325726.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":75200,"price":0.55,"orders":15},{"quantity":123200,"price":0.5,"orders":31},{"quantity":40000,"price":0.45,"orders":7},{"quantity":99200,"price":0.4,"orders":12},{"quantity":118400,"price":0.35,"orders":7}],"sell":[{"quantity":43200,"price":0.6,"orders":10},{"quantity":59200,"price":0.65,"orders":12},{"quantity":75200,"price":0.7,"orders":12},{"quantity":27200,"price":0.75,"orders":6},{"quantity":56000,"price":0.8,"orders":13}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.6,"volume":4091200,"average_price":0.74,"oi":4444800.0,"net_change":-0.8,"total_buy_quantity":915200.0,"total_sell_quantity":713600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1758189576000","oi_day_high":4553600.0,"oi_day_low":4156800.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":17.15,"high":20.65,"low":16.05,"close":19.2},"depth":{"buy":[{"quantity":1200,"price":19.1,"orders":1},{"quantity":1200,"price":19.05,"orders":1},{"quantity":1200,"price":18.95,"orders":1},{"quantity":1200,"price":18.85,"orders":1},{"quantity":2400,"price":18.75,"orders":2}],"sell":[{"quantity":1200,"price":20.0,"orders":1},{"quantity":1200,"price":20.05,"orders":1},{"quantity":1200,"price":20.3,"orders":1},{"quantity":1200,"price":20.5,"orders":1},{"quantity":1200,"price":20.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":19.2,"volume":1333200,"average_price":17.92,"oi":484800.0,"net_change":4.85,"total_buy_quantity":322800.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1758189560000","oi_day_high":494400.0,"oi_day_low":133200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":86.6,"high":100.0,"low":76.2,"close":76.2},"depth":{"buy":[{"quantity":900,"price":66.55,"orders":2},{"quantity":450,"price":66.5,"orders":1},{"quantity":450,"price":65.65,"orders":1},{"quantity":450,"price":65.5,"orders":1},{"quantity":1350,"price":60.85,"orders":1}],"sell":[{"quantity":900,"price":69.05,"orders":2},{"quantity":450,"price":69.1,"orders":1},{"quantity":450,"price":69.75,"orders":1},{"quantity":450,"price":71.5,"orders":1},{"quantity":1800,"price":73.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":76.2,"volume":11700,"average_price":87.73,"oi":20250.0,"net_change":-10.4,"total_buy_quantity":20700.0,"total_sell_quantity":36450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.3,"last_trade_time":"1758178347000","oi_day_high":24750.0,"oi_day_low":20250.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":15.4,"high":19.7,"low":15.4,"close":16.0},"depth":{"buy":[{"quantity":3450,"price":15.9,"orders":1},{"quantity":3450,"price":15.85,"orders":1},{"quantity":3450,"price":15.8,"orders":1},{"quantity":6900,"price":15.75,"orders":2},{"quantity":3450,"price":15.65,"orders":1}],"sell":[{"quantity":3450,"price":16.1,"orders":1},{"quantity":3450,"price":16.15,"orders":1},{"quantity":3450,"price":16.2,"orders":1},{"quantity":3450,"price":16.3,"orders":1},{"quantity":3450,"price":16.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":16.0,"volume":859050,"average_price":17.26,"oi":355350.0,"net_change":1.7,"total_buy_quantity":231150.0,"total_sell_quantity":155250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1758189154000","oi_day_high":638250.0,"oi_day_low":348450.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":14.3,"high":14.3,"low":12.4,"close":12.4},"depth":{"buy":[{"quantity":4250,"price":12.45,"orders":1},{"quantity":4250,"price":12.4,"orders":1},{"quantity":4250,"price":12.35,"orders":1},{"quantity":21250,"price":12.3,"orders":2},{"quantity":29750,"price":12.2,"orders":2}],"sell":[{"quantity":4250,"price":12.95,"orders":1},{"quantity":4250,"price":13.0,"orders":1},{"quantity":34000,"price":13.05,"orders":3},{"quantity":17000,"price":13.15,"orders":1},{"quantity":21250,"price":13.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":12.4,"volume":8500,"average_price":13.35,"oi":301750.0,"net_change":-0.1,"total_buy_quantity":178500.0,"total_sell_quantity":259250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1758183800000","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":209.15,"high":250.65,"low":163.0,"close":182.0},"depth":{"buy":[{"quantity":300,"price":162.75,"orders":2},{"quantity":75,"price":162.65,"orders":1},{"quantity":1500,"price":162.55,"orders":1},{"quantity":75,"price":160.0,"orders":1},{"quantity":75,"price":154.0,"orders":1}],"sell":[{"quantity":75,"price":195.65,"orders":1},{"quantity":75,"price":195.75,"orders":1},{"quantity":75,"price":195.8,"orders":1},{"quantity":75,"price":199.1,"orders":1},{"quantity":225,"price":202.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":182.0,"volume":26025,"average_price":208.37,"oi":40800.0,"net_change":-47.6,"total_buy_quantity":2400.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":526.5,"last_trade_time":"1758189540000","oi_day_high":45300.0,"oi_day_low":40800.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":13.7,"high":13.7,"low":9.2,"close":11.35},"depth":{"buy":[{"quantity":925,"price":10.9,"orders":1},{"quantity":925,"price":10.85,"orders":1},{"quantity":925,"price":10.7,"orders":1},{"quantity":925,"price":10.6,"orders":1},{"quantity":925,"price":10.55,"orders":1}],"sell":[{"quantity":925,"price":11.15,"orders":1},{"quantity":925,"price":11.2,"orders":1},{"quantity":925,"price":11.25,"orders":1},{"quantity":925,"price":11.75,"orders":1},{"quantity":925,"price":11.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":11.35,"volume":173900,"average_price":10.79,"oi":366300.0,"net_change":-4.15,"total_buy_quantity":92500.0,"total_sell_quantity":87875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1758189315000","oi_day_high":370925.0,"oi_day_low":320975.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":1.75,"high":2.15,"low":1.3,"close":1.9},"depth":{"buy":[{"quantity":400,"price":1.85,"orders":1},{"quantity":400,"price":1.75,"orders":1},{"quantity":800,"price":1.7,"orders":2},{"quantity":16000,"price":1.3,"orders":1},{"quantity":800,"price":1.2,"orders":1}],"sell":[{"quantity":800,"price":1.9,"orders":2},{"quantity":800,"price":1.95,"orders":2},{"quantity":800,"price":2.0,"orders":2},{"quantity":400,"price":2.05,"orders":1},{"quantity":400,"price":2.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":1.9,"volume":36800,"average_price":1.71,"oi":62000.0,"net_change":-0.1,"total_buy_quantity":187600.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758189223000","oi_day_high":62000.0,"oi_day_low":51600.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":131.75,"high":131.75,"low":131.75,"close":131.75},"depth":{"buy":[{"quantity":2500,"price":132.45,"orders":1},{"quantity":3125,"price":131.3,"orders":1},{"quantity":6250,"price":129.75,"orders":1},{"quantity":6250,"price":128.15,"orders":1},{"quantity":1250,"price":43.65,"orders":1}],"sell":[{"quantity":2500,"price":144.15,"orders":2},{"quantity":3125,"price":144.2,"orders":1},{"quantity":2500,"price":144.3,"orders":1},{"quantity":6250,"price":147.35,"orders":1},{"quantity":6250,"price":147.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":131.75,"volume":0,"average_price":0.0,"oi":88125.0,"net_change":1.0,"total_buy_quantity":19375.0,"total_sell_quantity":31875.0,"lower_circuit_limit":43.65,"upper_circuit_limit":217.85,"last_trade_time":"1758102436000","oi_day_high":88125.0,"oi_day_low":88125.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":16.3,"high":20.9,"low":15.8,"close":17.8},"depth":{"buy":[{"quantity":8775,"price":17.65,"orders":3},{"quantity":5850,"price":17.6,"orders":2},{"quantity":2925,"price":17.55,"orders":1},{"quantity":5850,"price":17.35,"orders":1},{"quantity":11700,"price":16.85,"orders":1}],"sell":[{"quantity":2925,"price":17.8,"orders":1},{"quantity":2925,"price":17.85,"orders":1},{"quantity":2925,"price":17.9,"orders":1},{"quantity":2925,"price":18.05,"orders":1},{"quantity":5850,"price":18.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":17.8,"volume":231075,"average_price":18.32,"oi":274950.0,"net_change":2.55,"total_buy_quantity":312975.0,"total_sell_quantity":333450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1758189549000","oi_day_high":312975.0,"oi_day_low":274950.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":3600,"price":1.2,"orders":4},{"quantity":1800,"price":1.15,"orders":2},{"quantity":900,"price":1.1,"orders":1},{"quantity":900,"price":1.05,"orders":1},{"quantity":2700,"price":1.0,"orders":2}],"sell":[{"quantity":900,"price":1.3,"orders":1},{"quantity":900,"price":1.35,"orders":1},{"quantity":4500,"price":1.4,"orders":4},{"quantity":2700,"price":1.45,"orders":3},{"quantity":900,"price":1.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":1.25,"volume":92700,"average_price":1.69,"oi":121500.0,"net_change":-0.95,"total_buy_quantity":124200.0,"total_sell_quantity":171900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1758189089000","oi_day_high":129600.0,"oi_day_low":112500.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":2.25,"high":3.3,"low":1.65,"close":2.7},"depth":{"buy":[{"quantity":10400,"price":2.7,"orders":7},{"quantity":5600,"price":2.65,"orders":5},{"quantity":4800,"price":2.6,"orders":4},{"quantity":3200,"price":2.55,"orders":2},{"quantity":4800,"price":2.5,"orders":3}],"sell":[{"quantity":30400,"price":2.8,"orders":9},{"quantity":7200,"price":2.85,"orders":8},{"quantity":6400,"price":2.9,"orders":6},{"quantity":8000,"price":2.95,"orders":6},{"quantity":7200,"price":3.0,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":2.7,"volume":2603200,"average_price":2.55,"oi":2545600.0,"net_change":0.35,"total_buy_quantity":965600.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758189588000","oi_day_high":2616000.0,"oi_day_low":2454400.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":110.0,"high":118.1,"low":91.3,"close":95.0},"depth":{"buy":[{"quantity":150,"price":94.55,"orders":1},{"quantity":150,"price":94.4,"orders":1},{"quantity":300,"price":94.35,"orders":2},{"quantity":150,"price":94.3,"orders":1},{"quantity":2400,"price":94.25,"orders":2}],"sell":[{"quantity":600,"price":95.0,"orders":2},{"quantity":150,"price":95.7,"orders":1},{"quantity":150,"price":95.75,"orders":1},{"quantity":150,"price":95.8,"orders":1},{"quantity":300,"price":95.85,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":95.0,"volume":378300,"average_price":102.18,"oi":412500.0,"net_change":-11.2,"total_buy_quantity":62400.0,"total_sell_quantity":75300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.95,"last_trade_time":"1758189568000","oi_day_high":412800.0,"oi_day_low":389100.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":60.05,"high":97.0,"low":52.0,"close":91.7},"depth":{"buy":[{"quantity":100,"price":78.65,"orders":2},{"quantity":50,"price":78.6,"orders":1},{"quantity":50,"price":77.5,"orders":1},{"quantity":50,"price":77.45,"orders":1},{"quantity":50,"price":75.25,"orders":1}],"sell":[{"quantity":100,"price":89.6,"orders":2},{"quantity":50,"price":91.75,"orders":1},{"quantity":50,"price":91.8,"orders":1},{"quantity":150,"price":95.0,"orders":2},{"quantity":1550,"price":95.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":91.7,"volume":85150,"average_price":73.54,"oi":41150.0,"net_change":30.05,"total_buy_quantity":12350.0,"total_sell_quantity":8150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.1,"last_trade_time":"1758189597000","oi_day_high":49400.0,"oi_day_low":41150.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":17.05,"high":18.15,"low":14.35,"close":15.0},"depth":{"buy":[{"quantity":1050,"price":14.85,"orders":1},{"quantity":1050,"price":14.8,"orders":1},{"quantity":10500,"price":14.75,"orders":1},{"quantity":1050,"price":14.65,"orders":1},{"quantity":1050,"price":14.55,"orders":1}],"sell":[{"quantity":1050,"price":15.15,"orders":1},{"quantity":1050,"price":15.2,"orders":1},{"quantity":2100,"price":15.25,"orders":2},{"quantity":1050,"price":15.4,"orders":1},{"quantity":4200,"price":16.5,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":15.0,"volume":170100,"average_price":16.21,"oi":544950.0,"net_change":-5.4,"total_buy_quantity":90300.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1758189587000","oi_day_high":586950.0,"oi_day_low":543900.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":17.5,"high":18.15,"low":12.55,"close":13.5},"depth":{"buy":[{"quantity":1400,"price":13.5,"orders":1},{"quantity":2800,"price":13.45,"orders":2},{"quantity":2800,"price":13.4,"orders":2},{"quantity":1400,"price":12.75,"orders":1},{"quantity":9800,"price":12.15,"orders":2}],"sell":[{"quantity":1400,"price":13.95,"orders":1},{"quantity":7000,"price":14.0,"orders":1},{"quantity":1400,"price":14.15,"orders":1},{"quantity":1400,"price":14.2,"orders":1},{"quantity":4200,"price":14.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":13.5,"volume":155400,"average_price":14.33,"oi":323400.0,"net_change":-3.35,"total_buy_quantity":147000.0,"total_sell_quantity":116200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1758189568000","oi_day_high":324800.0,"oi_day_low":264600.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":28.7,"high":30.3,"low":22.6,"close":23.85},"depth":{"buy":[{"quantity":375,"price":24.05,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":375,"price":23.95,"orders":1},{"quantity":1125,"price":23.85,"orders":2},{"quantity":375,"price":23.75,"orders":1}],"sell":[{"quantity":750,"price":24.65,"orders":2},{"quantity":375,"price":24.7,"orders":1},{"quantity":375,"price":24.8,"orders":1},{"quantity":375,"price":25.35,"orders":1},{"quantity":375,"price":25.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":23.85,"volume":220125,"average_price":26.92,"oi":108750.0,"net_change":-8.2,"total_buy_quantity":79125.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.4,"last_trade_time":"1758189560000","oi_day_high":123375.0,"oi_day_low":101625.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":135.0,"high":135.0,"low":134.8,"close":134.8},"depth":{"buy":[{"quantity":425,"price":137.4,"orders":1},{"quantity":425,"price":135.05,"orders":1},{"quantity":1700,"price":133.95,"orders":1},{"quantity":1700,"price":133.65,"orders":1},{"quantity":1700,"price":132.4,"orders":2}],"sell":[{"quantity":425,"price":143.05,"orders":1},{"quantity":850,"price":143.1,"orders":2},{"quantity":425,"price":143.2,"orders":1},{"quantity":425,"price":144.7,"orders":1},{"quantity":1700,"price":145.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":134.8,"volume":3400,"average_price":134.87,"oi":65875.0,"net_change":14.8,"total_buy_quantity":31025.0,"total_sell_quantity":33575.0,"lower_circuit_limit":32.65,"upper_circuit_limit":207.35,"last_trade_time":"1758186421000","oi_day_high":67150.0,"oi_day_low":65875.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":60.0,"high":62.5,"low":54.0,"close":56.8},"depth":{"buy":[{"quantity":750,"price":56.1,"orders":1},{"quantity":750,"price":56.0,"orders":1},{"quantity":2250,"price":54.1,"orders":1},{"quantity":2250,"price":54.0,"orders":3},{"quantity":3000,"price":53.8,"orders":1}],"sell":[{"quantity":750,"price":57.0,"orders":1},{"quantity":750,"price":57.15,"orders":1},{"quantity":2250,"price":58.95,"orders":1},{"quantity":3000,"price":59.2,"orders":1},{"quantity":7500,"price":60.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":56.8,"volume":556500,"average_price":56.25,"oi":716250.0,"net_change":-4.0,"total_buy_quantity":66750.0,"total_sell_quantity":77250.0,"lower_circuit_limit":27.35,"upper_circuit_limit":94.25,"last_trade_time":"1758189529000","oi_day_high":782250.0,"oi_day_low":716250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":18.45,"high":19.7,"low":14.6,"close":14.6},"depth":{"buy":[{"quantity":150,"price":14.55,"orders":1},{"quantity":150,"price":14.5,"orders":1},{"quantity":150,"price":14.25,"orders":1},{"quantity":300,"price":13.55,"orders":1},{"quantity":600,"price":13.5,"orders":1}],"sell":[{"quantity":2400,"price":15.0,"orders":1},{"quantity":150,"price":15.6,"orders":1},{"quantity":4500,"price":16.0,"orders":1},{"quantity":1200,"price":16.1,"orders":1},{"quantity":900,"price":16.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":14.6,"volume":66900,"average_price":17.49,"oi":79650.0,"net_change":-6.8,"total_buy_quantity":75450.0,"total_sell_quantity":44850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.9,"last_trade_time":"1758189552000","oi_day_high":83700.0,"oi_day_low":73350.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":73.1,"high":73.85,"low":73.1,"close":73.85},"depth":{"buy":[{"quantity":2200,"price":70.85,"orders":1},{"quantity":2750,"price":70.2,"orders":1},{"quantity":5500,"price":69.15,"orders":1},{"quantity":5500,"price":67.95,"orders":1},{"quantity":550,"price":53.75,"orders":1}],"sell":[{"quantity":550,"price":76.75,"orders":1},{"quantity":1100,"price":76.8,"orders":1},{"quantity":1100,"price":78.25,"orders":1},{"quantity":2200,"price":79.15,"orders":1},{"quantity":2750,"price":79.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":73.85,"volume":4400,"average_price":73.37,"oi":23100.0,"net_change":-7.25,"total_buy_quantity":39600.0,"total_sell_quantity":30250.0,"lower_circuit_limit":35.8,"upper_circuit_limit":126.4,"last_trade_time":"1758186673000","oi_day_high":23650.0,"oi_day_low":23100.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":3.1,"high":3.85,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":1250,"price":2.0,"orders":2},{"quantity":6250,"price":1.95,"orders":6},{"quantity":9375,"price":1.9,"orders":7},{"quantity":10625,"price":1.85,"orders":6},{"quantity":1875,"price":1.8,"orders":3}],"sell":[{"quantity":3125,"price":2.1,"orders":4},{"quantity":3750,"price":2.15,"orders":5},{"quantity":6250,"price":2.2,"orders":6},{"quantity":8125,"price":2.25,"orders":5},{"quantity":3125,"price":2.3,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":2.0,"volume":458125,"average_price":2.63,"oi":634375.0,"net_change":-1.8,"total_buy_quantity":875000.0,"total_sell_quantity":139375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1758189569000","oi_day_high":636875.0,"oi_day_low":573125.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":20000,"price":0.55,"orders":4},{"quantity":45000,"price":0.5,"orders":7},{"quantity":25000,"price":0.45,"orders":3},{"quantity":165000,"price":0.4,"orders":4},{"quantity":120000,"price":0.35,"orders":4}],"sell":[{"quantity":15000,"price":0.6,"orders":3},{"quantity":55000,"price":0.65,"orders":7},{"quantity":55000,"price":0.7,"orders":8},{"quantity":30000,"price":0.75,"orders":5},{"quantity":15000,"price":0.8,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":0.55,"volume":2180000,"average_price":0.58,"oi":1675000.0,"net_change":-0.15,"total_buy_quantity":1770000.0,"total_sell_quantity":625000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189559000","oi_day_high":1855000.0,"oi_day_low":1660000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":800.0,"high":800.0,"low":800.0,"close":800.0},"depth":{"buy":[{"quantity":175,"price":789.0,"orders":1},{"quantity":175,"price":788.9,"orders":1},{"quantity":175,"price":788.8,"orders":1},{"quantity":350,"price":777.85,"orders":1},{"quantity":350,"price":777.45,"orders":1}],"sell":[{"quantity":175,"price":800.95,"orders":1},{"quantity":175,"price":801.05,"orders":1},{"quantity":175,"price":812.75,"orders":1},{"quantity":175,"price":815.85,"orders":1},{"quantity":175,"price":817.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":800.0,"volume":525,"average_price":800.0,"oi":15400.0,"net_change":100.0,"total_buy_quantity":11900.0,"total_sell_quantity":11200.0,"lower_circuit_limit":445.9,"upper_circuit_limit":1065.7,"last_trade_time":"1758172903000","oi_day_high":15750.0,"oi_day_low":15400.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":426.1,"high":426.1,"low":426.1,"close":426.1},"depth":{"buy":[{"quantity":75,"price":373.65,"orders":1},{"quantity":1575,"price":373.6,"orders":3},{"quantity":75,"price":373.5,"orders":1},{"quantity":225,"price":368.05,"orders":1},{"quantity":300,"price":364.15,"orders":1}],"sell":[{"quantity":75,"price":413.95,"orders":1},{"quantity":1575,"price":414.1,"orders":3},{"quantity":225,"price":431.7,"orders":1},{"quantity":300,"price":434.65,"orders":1},{"quantity":750,"price":436.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":426.1,"volume":0,"average_price":0.0,"oi":38100.0,"net_change":-0.05,"total_buy_quantity":4125.0,"total_sell_quantity":4725.0,"lower_circuit_limit":117.75,"upper_circuit_limit":821.45,"last_trade_time":"1758016372000","oi_day_high":38925.0,"oi_day_low":38100.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":2.8,"high":3.0,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":200,"price":2.65,"orders":1},{"quantity":200,"price":2.6,"orders":1},{"quantity":200,"price":2.55,"orders":1},{"quantity":200,"price":2.5,"orders":1},{"quantity":200,"price":0.85,"orders":1}],"sell":[{"quantity":200,"price":4.35,"orders":1},{"quantity":200,"price":4.4,"orders":1},{"quantity":200,"price":4.55,"orders":1},{"quantity":200,"price":15.55,"orders":1},{"quantity":800,"price":15.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":2.7,"volume":3000,"average_price":2.82,"oi":16000.0,"net_change":-0.6,"total_buy_quantity":27000.0,"total_sell_quantity":4600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1758186326000","oi_day_high":17800.0,"oi_day_low":16000.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":20.95,"high":22.4,"low":18.45,"close":19.3},"depth":{"buy":[{"quantity":2775,"price":19.4,"orders":1},{"quantity":5550,"price":19.35,"orders":2},{"quantity":2775,"price":19.3,"orders":1},{"quantity":2775,"price":19.25,"orders":1},{"quantity":2775,"price":19.1,"orders":1}],"sell":[{"quantity":2775,"price":19.55,"orders":1},{"quantity":5550,"price":19.6,"orders":2},{"quantity":2775,"price":19.65,"orders":1},{"quantity":2775,"price":19.75,"orders":1},{"quantity":2775,"price":19.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":19.3,"volume":86025,"average_price":20.32,"oi":202575.0,"net_change":-1.1,"total_buy_quantity":183150.0,"total_sell_quantity":280275.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1758188468000","oi_day_high":219225.0,"oi_day_low":202575.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":760.0,"high":760.0,"low":760.0,"close":760.0},"depth":{"buy":[{"quantity":75,"price":460.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":760.0,"volume":0,"average_price":0.0,"oi":8775.0,"net_change":0.0,"total_buy_quantity":75.0,"total_sell_quantity":0.0,"lower_circuit_limit":269.85,"upper_circuit_limit":1319.15,"last_trade_time":"1758011001000","oi_day_high":9000.0,"oi_day_low":8775.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":76.9,"high":86.0,"low":74.15,"close":84.3},"depth":{"buy":[{"quantity":625,"price":82.95,"orders":1},{"quantity":625,"price":82.9,"orders":1},{"quantity":625,"price":82.8,"orders":1},{"quantity":625,"price":82.45,"orders":1},{"quantity":1250,"price":82.05,"orders":1}],"sell":[{"quantity":625,"price":84.05,"orders":1},{"quantity":625,"price":84.1,"orders":1},{"quantity":625,"price":84.15,"orders":1},{"quantity":625,"price":84.25,"orders":1},{"quantity":625,"price":84.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":84.3,"volume":108750,"average_price":82.1,"oi":317500.0,"net_change":5.4,"total_buy_quantity":40625.0,"total_sell_quantity":61875.0,"lower_circuit_limit":34.85,"upper_circuit_limit":122.95,"last_trade_time":"1758189581000","oi_day_high":356875.0,"oi_day_low":317500.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":49.25,"high":49.25,"low":29.8,"close":32.0},"depth":{"buy":[{"quantity":300,"price":32.0,"orders":1},{"quantity":50,"price":28.0,"orders":1},{"quantity":50,"price":26.4,"orders":1},{"quantity":1350,"price":26.3,"orders":1},{"quantity":1500,"price":19.55,"orders":1}],"sell":[{"quantity":50,"price":32.6,"orders":1},{"quantity":50,"price":32.65,"orders":1},{"quantity":50,"price":32.7,"orders":1},{"quantity":50,"price":32.75,"orders":1},{"quantity":300,"price":40.0,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":32.0,"volume":22100,"average_price":37.01,"oi":30300.0,"net_change":-17.25,"total_buy_quantity":11550.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.35,"last_trade_time":"1758189572000","oi_day_high":33350.0,"oi_day_low":30300.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":19.0,"high":20.15,"low":17.45,"close":20.15},"depth":{"buy":[{"quantity":1900,"price":20.05,"orders":1},{"quantity":3800,"price":20.0,"orders":2},{"quantity":1900,"price":19.95,"orders":1},{"quantity":3800,"price":19.25,"orders":1},{"quantity":13300,"price":19.1,"orders":2}],"sell":[{"quantity":1900,"price":20.4,"orders":1},{"quantity":1900,"price":20.45,"orders":1},{"quantity":1900,"price":20.5,"orders":1},{"quantity":1900,"price":20.75,"orders":1},{"quantity":1900,"price":20.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":20.15,"volume":19000,"average_price":19.05,"oi":220400.0,"net_change":1.55,"total_buy_quantity":180500.0,"total_sell_quantity":153900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1758189498000","oi_day_high":222300.0,"oi_day_low":216600.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":16.55,"high":16.55,"low":8.55,"close":11.8},"depth":{"buy":[{"quantity":1050,"price":11.8,"orders":1},{"quantity":175,"price":11.55,"orders":1},{"quantity":350,"price":11.5,"orders":2},{"quantity":700,"price":11.45,"orders":3},{"quantity":525,"price":11.4,"orders":3}],"sell":[{"quantity":525,"price":12.05,"orders":3},{"quantity":525,"price":12.1,"orders":3},{"quantity":1050,"price":12.15,"orders":5},{"quantity":525,"price":12.2,"orders":3},{"quantity":875,"price":12.25,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":11.8,"volume":946750,"average_price":12.06,"oi":735350.0,"net_change":-4.3,"total_buy_quantity":476875.0,"total_sell_quantity":97300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1758189580000","oi_day_high":825300.0,"oi_day_low":735350.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":6375,"price":0.35,"orders":5},{"quantity":30600,"price":0.3,"orders":8},{"quantity":29325,"price":0.25,"orders":6},{"quantity":130050,"price":0.2,"orders":15},{"quantity":34425,"price":0.15,"orders":8}],"sell":[{"quantity":3825,"price":0.45,"orders":3},{"quantity":7650,"price":0.5,"orders":5},{"quantity":10200,"price":0.55,"orders":4},{"quantity":5100,"price":0.6,"orders":4},{"quantity":5100,"price":0.65,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":0.35,"volume":337875,"average_price":0.42,"oi":1551675.0,"net_change":-0.2,"total_buy_quantity":429675.0,"total_sell_quantity":126225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758189436000","oi_day_high":1605225.0,"oi_day_low":1542750.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":1000.0,"high":1057.35,"low":926.55,"close":1020.0},"depth":{"buy":[{"quantity":50,"price":999.9,"orders":1},{"quantity":50,"price":999.85,"orders":1},{"quantity":50,"price":999.8,"orders":1},{"quantity":50,"price":999.7,"orders":1},{"quantity":50,"price":999.6,"orders":1}],"sell":[{"quantity":50,"price":1028.95,"orders":1},{"quantity":350,"price":1029.0,"orders":1},{"quantity":50,"price":1035.75,"orders":1},{"quantity":50,"price":1035.8,"orders":1},{"quantity":100,"price":1055.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":1020.0,"volume":4900,"average_price":993.34,"oi":113450.0,"net_change":64.85,"total_buy_quantity":3600.0,"total_sell_quantity":2900.0,"lower_circuit_limit":350.25,"upper_circuit_limit":1560.05,"last_trade_time":"1758189008000","oi_day_high":114450.0,"oi_day_low":113400.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":725,"price":1.2,"orders":1},{"quantity":2900,"price":1.15,"orders":4},{"quantity":2175,"price":1.1,"orders":3},{"quantity":15950,"price":1.05,"orders":7},{"quantity":3625,"price":1.0,"orders":5}],"sell":[{"quantity":1450,"price":1.3,"orders":2},{"quantity":1450,"price":1.35,"orders":2},{"quantity":1450,"price":1.4,"orders":2},{"quantity":2175,"price":1.45,"orders":2},{"quantity":1450,"price":1.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":1.25,"volume":114550,"average_price":1.4,"oi":220400.0,"net_change":-0.85,"total_buy_quantity":184150.0,"total_sell_quantity":137750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758189281000","oi_day_high":224750.0,"oi_day_low":213150.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":896.3,"high":896.3,"low":700.0,"close":730.0},"depth":{"buy":[{"quantity":150,"price":692.55,"orders":2},{"quantity":75,"price":692.5,"orders":1},{"quantity":75,"price":692.3,"orders":1},{"quantity":225,"price":691.95,"orders":1},{"quantity":300,"price":691.6,"orders":1}],"sell":[{"quantity":75,"price":759.25,"orders":1},{"quantity":300,"price":787.05,"orders":1},{"quantity":750,"price":791.35,"orders":1},{"quantity":225,"price":805.25,"orders":1},{"quantity":750,"price":818.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":730.0,"volume":4350,"average_price":778.78,"oi":17550.0,"net_change":-209.2,"total_buy_quantity":4050.0,"total_sell_quantity":3000.0,"lower_circuit_limit":172.3,"upper_circuit_limit":1706.1,"last_trade_time":"1758188612000","oi_day_high":17775.0,"oi_day_low":17550.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":104.6,"high":112.6,"low":67.7,"close":72.65},"depth":{"buy":[{"quantity":100,"price":70.5,"orders":1},{"quantity":3900,"price":69.5,"orders":1},{"quantity":100,"price":69.15,"orders":1},{"quantity":200,"price":69.1,"orders":2},{"quantity":300,"price":66.75,"orders":1}],"sell":[{"quantity":100,"price":71.3,"orders":1},{"quantity":200,"price":71.35,"orders":2},{"quantity":100,"price":71.95,"orders":1},{"quantity":100,"price":72.0,"orders":1},{"quantity":100,"price":74.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":72.65,"volume":216000,"average_price":88.36,"oi":131000.0,"net_change":-41.85,"total_buy_quantity":21400.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.6,"last_trade_time":"1758189559000","oi_day_high":131000.0,"oi_day_low":72100.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":22.0,"high":25.7,"low":18.8,"close":22.85},"depth":{"buy":[{"quantity":2200,"price":22.85,"orders":1},{"quantity":4400,"price":22.8,"orders":2},{"quantity":1100,"price":22.75,"orders":1},{"quantity":3300,"price":22.7,"orders":3},{"quantity":1100,"price":22.6,"orders":1}],"sell":[{"quantity":1100,"price":23.05,"orders":1},{"quantity":1100,"price":23.1,"orders":1},{"quantity":1100,"price":23.15,"orders":1},{"quantity":1100,"price":23.2,"orders":1},{"quantity":2200,"price":23.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":22.85,"volume":8954000,"average_price":22.57,"oi":2649900.0,"net_change":4.6,"total_buy_quantity":1350800.0,"total_sell_quantity":328900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1758189594000","oi_day_high":3655300.0,"oi_day_low":2649900.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":75.0,"high":75.3,"low":54.0,"close":71.15},"depth":{"buy":[{"quantity":475,"price":69.0,"orders":1},{"quantity":475,"price":68.95,"orders":1},{"quantity":475,"price":68.9,"orders":1},{"quantity":475,"price":68.85,"orders":1},{"quantity":475,"price":67.75,"orders":1}],"sell":[{"quantity":475,"price":69.8,"orders":1},{"quantity":475,"price":69.9,"orders":1},{"quantity":475,"price":70.0,"orders":1},{"quantity":475,"price":70.9,"orders":1},{"quantity":475,"price":71.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":71.15,"volume":51300,"average_price":63.66,"oi":158175.0,"net_change":2.4,"total_buy_quantity":41800.0,"total_sell_quantity":37050.0,"lower_circuit_limit":9.05,"upper_circuit_limit":128.45,"last_trade_time":"1758188284000","oi_day_high":168150.0,"oi_day_low":158175.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":10.05,"high":11.25,"low":8.8,"close":9.7},"depth":{"buy":[{"quantity":8850,"price":9.5,"orders":2},{"quantity":4425,"price":9.45,"orders":1},{"quantity":4425,"price":9.4,"orders":1},{"quantity":4425,"price":9.35,"orders":1},{"quantity":22125,"price":9.25,"orders":2}],"sell":[{"quantity":4425,"price":9.65,"orders":1},{"quantity":8850,"price":9.7,"orders":2},{"quantity":4425,"price":9.75,"orders":1},{"quantity":8850,"price":9.9,"orders":2},{"quantity":30975,"price":10.05,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":9.7,"volume":101775,"average_price":9.92,"oi":491175.0,"net_change":-0.65,"total_buy_quantity":433650.0,"total_sell_quantity":362850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1758189210000","oi_day_high":495600.0,"oi_day_low":482325.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":15.85,"high":18.2,"low":12.4,"close":13.9},"depth":{"buy":[{"quantity":275,"price":13.35,"orders":1},{"quantity":275,"price":13.3,"orders":1},{"quantity":275,"price":13.15,"orders":1},{"quantity":275,"price":13.1,"orders":1},{"quantity":275,"price":13.05,"orders":1}],"sell":[{"quantity":275,"price":14.0,"orders":1},{"quantity":550,"price":14.05,"orders":2},{"quantity":275,"price":14.2,"orders":1},{"quantity":275,"price":14.35,"orders":1},{"quantity":825,"price":14.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":13.9,"volume":88550,"average_price":14.1,"oi":145750.0,"net_change":-8.9,"total_buy_quantity":56650.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1758189566000","oi_day_high":160050.0,"oi_day_low":144100.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.05,"high":8.05,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":54000,"price":8.95,"orders":1},{"quantity":67500,"price":8.9,"orders":1},{"quantity":135000,"price":8.8,"orders":1},{"quantity":135000,"price":8.75,"orders":1},{"quantity":405000,"price":7.2,"orders":1}],"sell":[{"quantity":189000,"price":9.6,"orders":2},{"quantity":121500,"price":14.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.05,"volume":0,"average_price":0.0,"oi":472500.0,"net_change":0.0,"total_buy_quantity":796500.0,"total_sell_quantity":310500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1758015581000","oi_day_high":472500.0,"oi_day_low":472500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":421.3,"high":421.3,"low":305.1,"close":324.95},"depth":{"buy":[{"quantity":25,"price":306.05,"orders":1},{"quantity":25,"price":306.0,"orders":1},{"quantity":25,"price":305.0,"orders":1},{"quantity":25,"price":301.0,"orders":1},{"quantity":675,"price":264.6,"orders":1}],"sell":[{"quantity":25,"price":323.7,"orders":1},{"quantity":25,"price":323.75,"orders":1},{"quantity":25,"price":324.0,"orders":1},{"quantity":25,"price":339.6,"orders":1},{"quantity":50,"price":339.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":324.95,"volume":2500,"average_price":348.94,"oi":2850.0,"net_change":-118.5,"total_buy_quantity":2000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1038.75,"last_trade_time":"1758189278000","oi_day_high":3375.0,"oi_day_low":2850.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":35.15,"high":39.0,"low":26.15,"close":29.1},"depth":{"buy":[{"quantity":125,"price":26.9,"orders":1},{"quantity":125,"price":26.85,"orders":1},{"quantity":125,"price":26.75,"orders":1},{"quantity":125,"price":26.4,"orders":1},{"quantity":375,"price":26.0,"orders":2}],"sell":[{"quantity":125,"price":29.4,"orders":1},{"quantity":125,"price":29.45,"orders":1},{"quantity":125,"price":29.5,"orders":1},{"quantity":375,"price":29.95,"orders":2},{"quantity":250,"price":30.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":29.1,"volume":81500,"average_price":32.03,"oi":77375.0,"net_change":-10.15,"total_buy_quantity":31000.0,"total_sell_quantity":10625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.05,"last_trade_time":"1758189541000","oi_day_high":79750.0,"oi_day_low":73750.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":87.15,"high":105.0,"low":85.35,"close":85.35},"depth":{"buy":[{"quantity":325,"price":89.05,"orders":1},{"quantity":325,"price":89.0,"orders":1},{"quantity":325,"price":88.95,"orders":1},{"quantity":325,"price":88.9,"orders":1},{"quantity":325,"price":88.45,"orders":1}],"sell":[{"quantity":325,"price":95.0,"orders":1},{"quantity":325,"price":95.05,"orders":1},{"quantity":325,"price":95.1,"orders":1},{"quantity":975,"price":99.0,"orders":1},{"quantity":3250,"price":99.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":85.35,"volume":3575,"average_price":96.66,"oi":11700.0,"net_change":5.9,"total_buy_quantity":19175.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.5,"last_trade_time":"1758186135000","oi_day_high":13325.0,"oi_day_low":11700.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":1.7,"high":2.45,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":650,"price":1.9,"orders":1},{"quantity":1950,"price":1.8,"orders":3},{"quantity":650,"price":1.75,"orders":1},{"quantity":650,"price":1.7,"orders":1},{"quantity":1950,"price":1.65,"orders":2}],"sell":[{"quantity":1300,"price":2.05,"orders":2},{"quantity":650,"price":2.1,"orders":1},{"quantity":650,"price":2.15,"orders":1},{"quantity":650,"price":2.2,"orders":1},{"quantity":650,"price":2.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":1.95,"volume":43550,"average_price":2.12,"oi":172250.0,"net_change":0.35,"total_buy_quantity":135850.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1758189540000","oi_day_high":178750.0,"oi_day_low":170950.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":13386,"price":0.2,"orders":2},{"quantity":165094,"price":0.15,"orders":6},{"quantity":285568,"price":0.1,"orders":11},{"quantity":348036,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":58006,"price":0.25,"orders":3},{"quantity":62468,"price":0.3,"orders":7},{"quantity":17848,"price":0.35,"orders":2},{"quantity":22310,"price":0.4,"orders":4},{"quantity":4462,"price":0.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.2,"volume":62468,"average_price":0.24,"oi":446200.0,"net_change":-0.1,"total_buy_quantity":812084.0,"total_sell_quantity":530978.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758188880000","oi_day_high":459586.0,"oi_day_low":446200.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.55,"high":4.7,"low":4.1,"close":4.1},"depth":{"buy":[{"quantity":37100,"price":4.25,"orders":4},{"quantity":27825,"price":4.2,"orders":3},{"quantity":27825,"price":4.15,"orders":3},{"quantity":46375,"price":4.1,"orders":4},{"quantity":27825,"price":4.05,"orders":3}],"sell":[{"quantity":9275,"price":4.35,"orders":1},{"quantity":18550,"price":4.4,"orders":2},{"quantity":83475,"price":4.45,"orders":4},{"quantity":74200,"price":4.55,"orders":3},{"quantity":102025,"price":4.6,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.1,"volume":417375,"average_price":4.31,"oi":1855000.0,"net_change":-0.25,"total_buy_quantity":723450.0,"total_sell_quantity":593600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1758186744000","oi_day_high":1882825.0,"oi_day_low":1836450.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":111.95,"high":111.95,"low":109.25,"close":109.25},"depth":{"buy":[{"quantity":1450,"price":109.45,"orders":2},{"quantity":725,"price":109.4,"orders":1},{"quantity":725,"price":109.3,"orders":1},{"quantity":725,"price":109.2,"orders":1},{"quantity":2175,"price":106.7,"orders":1}],"sell":[{"quantity":5075,"price":115.2,"orders":2},{"quantity":2900,"price":117.3,"orders":1},{"quantity":7250,"price":117.35,"orders":1},{"quantity":2900,"price":117.7,"orders":1},{"quantity":1450,"price":119.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":109.25,"volume":2175,"average_price":110.16,"oi":50025.0,"net_change":6.8,"total_buy_quantity":63075.0,"total_sell_quantity":56550.0,"lower_circuit_limit":37.6,"upper_circuit_limit":183.3,"last_trade_time":"1758182595000","oi_day_high":50025.0,"oi_day_low":50025.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":55.8,"high":67.1,"low":53.4,"close":66.2},"depth":{"buy":[{"quantity":375,"price":65.6,"orders":1},{"quantity":375,"price":65.55,"orders":1},{"quantity":375,"price":65.4,"orders":1},{"quantity":750,"price":63.7,"orders":1},{"quantity":750,"price":63.5,"orders":1}],"sell":[{"quantity":375,"price":66.6,"orders":1},{"quantity":375,"price":66.65,"orders":1},{"quantity":375,"price":66.7,"orders":1},{"quantity":375,"price":66.75,"orders":1},{"quantity":375,"price":68.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":66.2,"volume":31500,"average_price":61.29,"oi":55500.0,"net_change":10.4,"total_buy_quantity":39750.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.3,"last_trade_time":"1758189555000","oi_day_high":61500.0,"oi_day_low":54750.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":3.95,"high":3.95,"low":3.15,"close":3.45},"depth":{"buy":[{"quantity":5400,"price":3.35,"orders":3},{"quantity":5400,"price":3.3,"orders":3},{"quantity":5400,"price":3.25,"orders":3},{"quantity":3600,"price":3.2,"orders":2},{"quantity":3600,"price":3.15,"orders":2}],"sell":[{"quantity":5400,"price":3.5,"orders":3},{"quantity":5400,"price":3.55,"orders":3},{"quantity":7200,"price":3.6,"orders":4},{"quantity":3600,"price":3.65,"orders":2},{"quantity":5400,"price":3.7,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":3.45,"volume":844200,"average_price":3.45,"oi":828000.0,"net_change":0.15,"total_buy_quantity":430200.0,"total_sell_quantity":532800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1758189563000","oi_day_high":856800.0,"oi_day_low":815400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":36.55,"high":42.8,"low":33.5,"close":37.95},"depth":{"buy":[{"quantity":500,"price":38.7,"orders":1},{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.5,"orders":1}],"sell":[{"quantity":500,"price":39.5,"orders":1},{"quantity":500,"price":39.55,"orders":1},{"quantity":500,"price":39.6,"orders":1},{"quantity":500,"price":39.7,"orders":1},{"quantity":1000,"price":40.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":37.95,"volume":50500,"average_price":38.31,"oi":118000.0,"net_change":-1.8,"total_buy_quantity":54500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":73.4,"last_trade_time":"1758189425000","oi_day_high":125000.0,"oi_day_low":118000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":3.3,"high":5.95,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":3325,"price":2.95,"orders":5},{"quantity":4750,"price":2.9,"orders":7},{"quantity":3800,"price":2.85,"orders":6},{"quantity":4750,"price":2.8,"orders":5},{"quantity":8550,"price":2.75,"orders":7}],"sell":[{"quantity":475,"price":3.05,"orders":1},{"quantity":4275,"price":3.1,"orders":5},{"quantity":4275,"price":3.15,"orders":5},{"quantity":9975,"price":3.2,"orders":8},{"quantity":2850,"price":3.25,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":3.05,"volume":1286300,"average_price":4.01,"oi":633650.0,"net_change":-0.6,"total_buy_quantity":881600.0,"total_sell_quantity":221350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1758189539000","oi_day_high":650275.0,"oi_day_low":595650.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":50.0,"high":71.9,"low":50.0,"close":64.2},"depth":{"buy":[{"quantity":675,"price":64.45,"orders":1},{"quantity":675,"price":64.35,"orders":1},{"quantity":675,"price":63.9,"orders":1},{"quantity":675,"price":63.85,"orders":1},{"quantity":2700,"price":63.7,"orders":1}],"sell":[{"quantity":675,"price":65.25,"orders":1},{"quantity":675,"price":65.3,"orders":1},{"quantity":675,"price":65.35,"orders":1},{"quantity":675,"price":65.45,"orders":1},{"quantity":675,"price":65.5,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":64.2,"volume":61425,"average_price":61.47,"oi":182925.0,"net_change":9.9,"total_buy_quantity":84375.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":108.1,"last_trade_time":"1758189236000","oi_day_high":219375.0,"oi_day_low":182925.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":348.4,"high":399.15,"low":342.55,"close":380.0},"depth":{"buy":[{"quantity":150,"price":384.15,"orders":1},{"quantity":150,"price":384.1,"orders":1},{"quantity":150,"price":384.05,"orders":1},{"quantity":150,"price":383.95,"orders":1},{"quantity":150,"price":383.85,"orders":1}],"sell":[{"quantity":150,"price":398.75,"orders":1},{"quantity":150,"price":398.8,"orders":1},{"quantity":150,"price":398.85,"orders":1},{"quantity":300,"price":398.9,"orders":2},{"quantity":300,"price":398.95,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":380.0,"volume":3450,"average_price":372.85,"oi":34500.0,"net_change":48.15,"total_buy_quantity":6900.0,"total_sell_quantity":14400.0,"lower_circuit_limit":95.1,"upper_circuit_limit":568.6,"last_trade_time":"1758179760000","oi_day_high":35100.0,"oi_day_low":34350.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":1069.3,"high":1069.3,"low":1069.3,"close":1069.3},"depth":{"buy":[{"quantity":300,"price":1072.6,"orders":1},{"quantity":400,"price":1072.55,"orders":1},{"quantity":500,"price":1069.2,"orders":1},{"quantity":1000,"price":1062.85,"orders":1},{"quantity":1000,"price":1060.1,"orders":1}],"sell":[{"quantity":500,"price":1141.4,"orders":1},{"quantity":400,"price":1143.25,"orders":1},{"quantity":1000,"price":1155.7,"orders":1},{"quantity":3000,"price":1304.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":1069.3,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":6200.0,"total_sell_quantity":4900.0,"lower_circuit_limit":394.45,"upper_circuit_limit":1744.15,"last_trade_time":"1758096776000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":1.3,"high":1.3,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":3000,"price":1.0,"orders":3},{"quantity":2000,"price":0.95,"orders":2},{"quantity":11000,"price":0.9,"orders":4},{"quantity":6000,"price":0.85,"orders":2},{"quantity":2000,"price":0.8,"orders":2}],"sell":[{"quantity":1000,"price":1.1,"orders":1},{"quantity":8000,"price":1.15,"orders":5},{"quantity":7000,"price":1.2,"orders":3},{"quantity":2000,"price":1.25,"orders":2},{"quantity":10000,"price":1.3,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":1.05,"volume":67000,"average_price":1.16,"oi":167000.0,"net_change":-0.15,"total_buy_quantity":189000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1758188836000","oi_day_high":187000.0,"oi_day_low":167000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":124.35,"high":173.95,"low":124.35,"close":140.0},"depth":{"buy":[{"quantity":475,"price":139.45,"orders":1},{"quantity":475,"price":139.4,"orders":1},{"quantity":475,"price":139.35,"orders":1},{"quantity":475,"price":139.3,"orders":1},{"quantity":475,"price":139.2,"orders":1}],"sell":[{"quantity":475,"price":143.15,"orders":1},{"quantity":475,"price":143.2,"orders":1},{"quantity":475,"price":143.25,"orders":1},{"quantity":1900,"price":144.5,"orders":1},{"quantity":2375,"price":146.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":140.0,"volume":13300,"average_price":150.89,"oi":59375.0,"net_change":19.0,"total_buy_quantity":49400.0,"total_sell_quantity":34200.0,"lower_circuit_limit":25.95,"upper_circuit_limit":216.05,"last_trade_time":"1758189359000","oi_day_high":62700.0,"oi_day_low":59375.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1050.3,"high":1065.0,"low":1050.3,"close":1065.0},"depth":{"buy":[{"quantity":100,"price":1050.35,"orders":1},{"quantity":400,"price":1041.95,"orders":1},{"quantity":500,"price":1040.45,"orders":1},{"quantity":1000,"price":1030.8,"orders":1},{"quantity":1000,"price":1026.1,"orders":1}],"sell":[{"quantity":100,"price":1087.35,"orders":1},{"quantity":500,"price":1092.4,"orders":1},{"quantity":400,"price":1093.6,"orders":1},{"quantity":200,"price":1105.45,"orders":1},{"quantity":1000,"price":1106.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1065.0,"volume":200,"average_price":1057.65,"oi":8700.0,"net_change":14.7,"total_buy_quantity":7100.0,"total_sell_quantity":7300.0,"lower_circuit_limit":447.2,"upper_circuit_limit":1653.4,"last_trade_time":"1758188640000","oi_day_high":8800.0,"oi_day_low":8700.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":1171500,"price":0.1,"orders":18},{"quantity":1688500,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":247500,"price":0.15,"orders":7},{"quantity":621500,"price":0.2,"orders":13},{"quantity":220000,"price":0.25,"orders":7},{"quantity":33000,"price":0.3,"orders":4},{"quantity":33000,"price":0.35,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.15,"volume":1083500,"average_price":0.15,"oi":2343000.0,"net_change":-0.05,"total_buy_quantity":2860000.0,"total_sell_quantity":2156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758188473000","oi_day_high":2618000.0,"oi_day_low":2343000.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":11.1,"high":15.8,"low":9.7,"close":15.35},"depth":{"buy":[{"quantity":350,"price":13.9,"orders":1},{"quantity":350,"price":13.8,"orders":1},{"quantity":350,"price":13.7,"orders":1},{"quantity":350,"price":13.6,"orders":1},{"quantity":9450,"price":12.0,"orders":1}],"sell":[{"quantity":350,"price":14.65,"orders":1},{"quantity":350,"price":14.7,"orders":1},{"quantity":350,"price":14.75,"orders":1},{"quantity":350,"price":15.0,"orders":1},{"quantity":350,"price":15.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":15.35,"volume":45850,"average_price":11.74,"oi":65100.0,"net_change":-1.65,"total_buy_quantity":184450.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1758188898000","oi_day_high":74900.0,"oi_day_low":64750.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":4.9,"high":4.9,"low":2.65,"close":3.15},"depth":{"buy":[{"quantity":18000,"price":3.15,"orders":6},{"quantity":24750,"price":3.1,"orders":8},{"quantity":11250,"price":3.05,"orders":4},{"quantity":22500,"price":3.0,"orders":8},{"quantity":11250,"price":2.95,"orders":4}],"sell":[{"quantity":42750,"price":3.2,"orders":12},{"quantity":38250,"price":3.25,"orders":15},{"quantity":108000,"price":3.3,"orders":10},{"quantity":24750,"price":3.35,"orders":6},{"quantity":58500,"price":3.4,"orders":10}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.15,"volume":13995000,"average_price":3.24,"oi":1.179225E7,"net_change":-1.25,"total_buy_quantity":623250.0,"total_sell_quantity":1453500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1758189580000","oi_day_high":1.202175E7,"oi_day_low":7535250.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":12600,"price":0.45,"orders":6},{"quantity":10800,"price":0.4,"orders":5},{"quantity":28800,"price":0.35,"orders":6},{"quantity":93600,"price":0.3,"orders":6},{"quantity":183600,"price":0.25,"orders":9}],"sell":[{"quantity":3600,"price":0.55,"orders":2},{"quantity":5400,"price":0.6,"orders":1},{"quantity":7200,"price":0.65,"orders":4},{"quantity":7200,"price":0.7,"orders":4},{"quantity":5400,"price":0.75,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":0.5,"volume":156600,"average_price":0.6,"oi":363600.0,"net_change":-0.45,"total_buy_quantity":583200.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758189510000","oi_day_high":363600.0,"oi_day_low":334800.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":40.25,"high":44.9,"low":37.0,"close":41.75},"depth":{"buy":[{"quantity":1000,"price":40.6,"orders":1},{"quantity":2000,"price":40.55,"orders":2},{"quantity":1000,"price":40.2,"orders":1},{"quantity":1000,"price":40.1,"orders":1},{"quantity":4000,"price":40.0,"orders":1}],"sell":[{"quantity":1000,"price":42.1,"orders":1},{"quantity":1000,"price":42.85,"orders":1},{"quantity":6000,"price":42.95,"orders":2},{"quantity":2000,"price":43.0,"orders":1},{"quantity":2000,"price":43.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":41.75,"volume":97000,"average_price":41.29,"oi":346000.0,"net_change":3.4,"total_buy_quantity":55000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":7.0,"upper_circuit_limit":69.7,"last_trade_time":"1758189536000","oi_day_high":374000.0,"oi_day_low":342000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":31.6,"high":38.5,"low":27.2,"close":27.75},"depth":{"buy":[{"quantity":450,"price":27.15,"orders":1},{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.05,"orders":1},{"quantity":2250,"price":27.0,"orders":5},{"quantity":450,"price":26.7,"orders":1}],"sell":[{"quantity":1350,"price":27.95,"orders":3},{"quantity":450,"price":28.1,"orders":1},{"quantity":900,"price":28.15,"orders":2},{"quantity":450,"price":28.6,"orders":1},{"quantity":450,"price":28.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":27.75,"volume":1407150,"average_price":33.22,"oi":514350.0,"net_change":-4.6,"total_buy_quantity":148050.0,"total_sell_quantity":124650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1758189592000","oi_day_high":592200.0,"oi_day_low":489600.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":82.0,"high":82.0,"low":61.3,"close":78.05},"depth":{"buy":[{"quantity":600,"price":67.95,"orders":2},{"quantity":6300,"price":67.9,"orders":3},{"quantity":300,"price":67.85,"orders":1},{"quantity":300,"price":67.8,"orders":1},{"quantity":900,"price":66.65,"orders":1}],"sell":[{"quantity":300,"price":81.65,"orders":1},{"quantity":6300,"price":81.7,"orders":3},{"quantity":300,"price":81.75,"orders":1},{"quantity":300,"price":81.85,"orders":1},{"quantity":300,"price":82.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":78.05,"volume":53100,"average_price":72.07,"oi":66300.0,"net_change":-10.5,"total_buy_quantity":24600.0,"total_sell_quantity":22800.0,"lower_circuit_limit":16.75,"upper_circuit_limit":160.35,"last_trade_time":"1758189560000","oi_day_high":75900.0,"oi_day_low":65100.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":79837575,"price":0.05,"orders":266},{"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":230721300,"price":0.1,"orders":559},{"quantity":63827175,"price":0.15,"orders":137},{"quantity":28661475,"price":0.2,"orders":52},{"quantity":18512025,"price":0.25,"orders":28},{"quantity":14223525,"price":0.3,"orders":19}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.1,"volume":167108550,"average_price":0.05,"oi":4.1098125E8,"net_change":0.0,"total_buy_quantity":7.9837575E7,"total_sell_quantity":3.97043625E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758189512000","oi_day_high":4.11052725E8,"oi_day_low":3.7410015E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":10.0,"high":10.1,"low":9.45,"close":10.1},"depth":{"buy":[{"quantity":14625,"price":9.9,"orders":3},{"quantity":4875,"price":9.85,"orders":1},{"quantity":19500,"price":9.75,"orders":1},{"quantity":9750,"price":9.7,"orders":1},{"quantity":4875,"price":9.5,"orders":1}],"sell":[{"quantity":4875,"price":10.05,"orders":1},{"quantity":4875,"price":10.1,"orders":1},{"quantity":4875,"price":10.15,"orders":1},{"quantity":34125,"price":10.2,"orders":4},{"quantity":14625,"price":10.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":10.1,"volume":43875,"average_price":9.92,"oi":365625.0,"net_change":0.85,"total_buy_quantity":204750.0,"total_sell_quantity":355875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1758189166000","oi_day_high":390000.0,"oi_day_low":365625.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":1606500,"price":0.15,"orders":23},{"quantity":4684500,"price":0.1,"orders":35},{"quantity":4036500,"price":0.05,"orders":30},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":411750,"price":0.2,"orders":9},{"quantity":519750,"price":0.25,"orders":12},{"quantity":27000,"price":0.3,"orders":2},{"quantity":229500,"price":0.35,"orders":4},{"quantity":229500,"price":0.4,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.15,"volume":3908250,"average_price":0.17,"oi":6480000.0,"net_change":-0.05,"total_buy_quantity":1.03275E7,"total_sell_quantity":2281500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758189571000","oi_day_high":7020000.0,"oi_day_low":6432750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":9.05,"high":9.4,"low":6.75,"close":8.35},"depth":{"buy":[{"quantity":6000,"price":8.35,"orders":3},{"quantity":6000,"price":8.3,"orders":3},{"quantity":1500,"price":8.25,"orders":1},{"quantity":6000,"price":8.15,"orders":1},{"quantity":10500,"price":8.05,"orders":2}],"sell":[{"quantity":3000,"price":8.5,"orders":2},{"quantity":3000,"price":8.55,"orders":2},{"quantity":4500,"price":8.6,"orders":3},{"quantity":4500,"price":8.65,"orders":3},{"quantity":6000,"price":8.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":8.35,"volume":2340000,"average_price":8.04,"oi":3160500.0,"net_change":-0.65,"total_buy_quantity":804000.0,"total_sell_quantity":271500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1758189553000","oi_day_high":3693000.0,"oi_day_low":3160500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":11000,"price":0.6,"orders":4},{"quantity":11000,"price":0.55,"orders":4},{"quantity":11000,"price":0.5,"orders":4},{"quantity":8250,"price":0.45,"orders":3},{"quantity":8250,"price":0.4,"orders":3}],"sell":[{"quantity":5500,"price":0.7,"orders":2},{"quantity":11000,"price":0.75,"orders":3},{"quantity":11000,"price":0.8,"orders":4},{"quantity":5500,"price":0.85,"orders":2},{"quantity":5500,"price":0.9,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":0.65,"volume":621500,"average_price":0.68,"oi":855250.0,"net_change":-0.3,"total_buy_quantity":255750.0,"total_sell_quantity":184250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758189369000","oi_day_high":858000.0,"oi_day_low":437250.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":114.7,"high":114.7,"low":92.2,"close":109.75},"depth":{"buy":[{"quantity":200,"price":108.3,"orders":1},{"quantity":400,"price":108.2,"orders":2},{"quantity":200,"price":107.25,"orders":1},{"quantity":200,"price":107.0,"orders":1},{"quantity":200,"price":106.95,"orders":1}],"sell":[{"quantity":200,"price":112.4,"orders":1},{"quantity":200,"price":112.55,"orders":1},{"quantity":200,"price":112.6,"orders":1},{"quantity":200,"price":112.65,"orders":1},{"quantity":800,"price":120.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":109.75,"volume":6800,"average_price":98.83,"oi":48400.0,"net_change":-10.95,"total_buy_quantity":14200.0,"total_sell_quantity":11000.0,"lower_circuit_limit":9.8,"upper_circuit_limit":231.6,"last_trade_time":"1758189438000","oi_day_high":48400.0,"oi_day_low":48400.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":38.4,"high":41.1,"low":34.55,"close":36.25},"depth":{"buy":[{"quantity":1275,"price":35.2,"orders":1},{"quantity":1275,"price":35.0,"orders":1},{"quantity":1275,"price":34.95,"orders":1},{"quantity":5100,"price":34.85,"orders":1},{"quantity":3825,"price":34.65,"orders":1}],"sell":[{"quantity":1275,"price":36.2,"orders":1},{"quantity":1275,"price":36.3,"orders":1},{"quantity":1275,"price":36.5,"orders":1},{"quantity":1275,"price":36.55,"orders":1},{"quantity":2550,"price":37.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":36.25,"volume":183600,"average_price":37.74,"oi":569925.0,"net_change":0.6,"total_buy_quantity":104550.0,"total_sell_quantity":135150.0,"lower_circuit_limit":10.95,"upper_circuit_limit":60.35,"last_trade_time":"1758189481000","oi_day_high":612000.0,"oi_day_low":564825.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":6.6,"high":6.95,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":1700,"price":1.95,"orders":1},{"quantity":6800,"price":1.9,"orders":4},{"quantity":18700,"price":1.85,"orders":4},{"quantity":3400,"price":1.8,"orders":2},{"quantity":18700,"price":1.75,"orders":2}],"sell":[{"quantity":5100,"price":2.05,"orders":3},{"quantity":5100,"price":2.1,"orders":3},{"quantity":18700,"price":2.15,"orders":4},{"quantity":18700,"price":2.2,"orders":4},{"quantity":3400,"price":2.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":2.0,"volume":1030200,"average_price":3.53,"oi":501500.0,"net_change":-3.5,"total_buy_quantity":255000.0,"total_sell_quantity":394400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1758189540000","oi_day_high":647700.0,"oi_day_low":484500.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":38.1,"high":40.0,"low":35.2,"close":37.1},"depth":{"buy":[{"quantity":1750,"price":36.4,"orders":2},{"quantity":1750,"price":36.35,"orders":1},{"quantity":2625,"price":36.0,"orders":2},{"quantity":3500,"price":35.7,"orders":1},{"quantity":1750,"price":35.6,"orders":1}],"sell":[{"quantity":875,"price":37.65,"orders":1},{"quantity":875,"price":37.7,"orders":1},{"quantity":875,"price":37.85,"orders":1},{"quantity":875,"price":37.95,"orders":1},{"quantity":875,"price":38.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":37.1,"volume":32375,"average_price":38.06,"oi":248500.0,"net_change":1.65,"total_buy_quantity":68250.0,"total_sell_quantity":57750.0,"lower_circuit_limit":6.95,"upper_circuit_limit":63.95,"last_trade_time":"1758189513000","oi_day_high":252875.0,"oi_day_low":248500.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":14.9,"high":14.9,"low":14.9,"close":14.9},"depth":{"buy":[{"quantity":3272,"price":14.25,"orders":1},{"quantity":3272,"price":13.9,"orders":1},{"quantity":16360,"price":13.85,"orders":2},{"quantity":16360,"price":13.8,"orders":1},{"quantity":32720,"price":13.65,"orders":1}],"sell":[{"quantity":3272,"price":15.15,"orders":1},{"quantity":9816,"price":15.2,"orders":1},{"quantity":32720,"price":15.3,"orders":1},{"quantity":13088,"price":15.35,"orders":1},{"quantity":3272,"price":15.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":14.9,"volume":3272,"average_price":14.9,"oi":170144.0,"net_change":-1.8,"total_buy_quantity":107976.0,"total_sell_quantity":166872.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1758188378000","oi_day_high":170144.0,"oi_day_low":170144.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":109.9,"high":122.75,"low":109.9,"close":118.0},"depth":{"buy":[{"quantity":400,"price":117.4,"orders":1},{"quantity":400,"price":117.35,"orders":1},{"quantity":400,"price":117.25,"orders":1},{"quantity":400,"price":116.55,"orders":1},{"quantity":800,"price":115.8,"orders":1}],"sell":[{"quantity":400,"price":119.2,"orders":1},{"quantity":400,"price":119.25,"orders":1},{"quantity":1200,"price":119.55,"orders":1},{"quantity":400,"price":119.85,"orders":1},{"quantity":400,"price":120.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":118.0,"volume":91600,"average_price":118.45,"oi":203200.0,"net_change":3.0,"total_buy_quantity":34000.0,"total_sell_quantity":43200.0,"lower_circuit_limit":37.2,"upper_circuit_limit":192.8,"last_trade_time":"1758189460000","oi_day_high":204400.0,"oi_day_low":183200.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":289.2,"high":289.2,"low":289.2,"close":289.2},"depth":{"buy":[{"quantity":1375,"price":298.6,"orders":3},{"quantity":550,"price":298.55,"orders":1},{"quantity":2750,"price":297.95,"orders":1},{"quantity":2200,"price":296.95,"orders":2},{"quantity":3300,"price":296.6,"orders":2}],"sell":[{"quantity":275,"price":318.7,"orders":1},{"quantity":275,"price":318.75,"orders":1},{"quantity":275,"price":318.8,"orders":1},{"quantity":550,"price":318.85,"orders":2},{"quantity":275,"price":318.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":289.2,"volume":825,"average_price":289.2,"oi":18700.0,"net_change":0.0,"total_buy_quantity":12100.0,"total_sell_quantity":14575.0,"lower_circuit_limit":129.8,"upper_circuit_limit":448.6,"last_trade_time":"1758167190000","oi_day_high":18700.0,"oi_day_low":18700.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":15.95,"high":22.05,"low":15.95,"close":18.0},"depth":{"buy":[{"quantity":1250,"price":17.65,"orders":1},{"quantity":1250,"price":17.6,"orders":1},{"quantity":1250,"price":17.55,"orders":1},{"quantity":1250,"price":17.45,"orders":1},{"quantity":1250,"price":17.25,"orders":1}],"sell":[{"quantity":2500,"price":18.0,"orders":2},{"quantity":2500,"price":18.05,"orders":2},{"quantity":1250,"price":18.1,"orders":1},{"quantity":1250,"price":18.15,"orders":1},{"quantity":1250,"price":18.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":18.0,"volume":100000,"average_price":20.04,"oi":372500.0,"net_change":-0.6,"total_buy_quantity":168750.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1758189574000","oi_day_high":380000.0,"oi_day_low":366250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":45.2,"high":49.25,"low":34.4,"close":38.15},"depth":{"buy":[{"quantity":800,"price":37.9,"orders":1},{"quantity":800,"price":37.8,"orders":1},{"quantity":800,"price":37.7,"orders":1},{"quantity":800,"price":37.6,"orders":1},{"quantity":1600,"price":37.5,"orders":1}],"sell":[{"quantity":800,"price":38.35,"orders":1},{"quantity":800,"price":38.45,"orders":1},{"quantity":800,"price":38.55,"orders":1},{"quantity":800,"price":39.2,"orders":1},{"quantity":5600,"price":39.65,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":38.15,"volume":540800,"average_price":39.03,"oi":1483200.0,"net_change":-5.45,"total_buy_quantity":92000.0,"total_sell_quantity":102400.0,"lower_circuit_limit":11.0,"upper_circuit_limit":76.2,"last_trade_time":"1758189509000","oi_day_high":1491200.0,"oi_day_low":1426400.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":1000,"price":1.55,"orders":2},{"quantity":1500,"price":1.5,"orders":3},{"quantity":5500,"price":1.45,"orders":3},{"quantity":3500,"price":1.4,"orders":3},{"quantity":500,"price":1.35,"orders":1}],"sell":[{"quantity":2500,"price":1.75,"orders":4},{"quantity":2500,"price":1.8,"orders":4},{"quantity":7000,"price":1.85,"orders":5},{"quantity":3000,"price":1.9,"orders":2},{"quantity":500,"price":1.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":1.55,"volume":35500,"average_price":1.95,"oi":143000.0,"net_change":-0.95,"total_buy_quantity":206500.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1758189226000","oi_day_high":146500.0,"oi_day_low":139500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":43.0,"high":43.05,"low":24.7,"close":24.7},"depth":{"buy":[{"quantity":125,"price":22.8,"orders":1},{"quantity":125,"price":22.7,"orders":1},{"quantity":125,"price":22.1,"orders":1},{"quantity":125,"price":22.05,"orders":1},{"quantity":125,"price":20.1,"orders":1}],"sell":[{"quantity":125,"price":25.85,"orders":1},{"quantity":125,"price":25.9,"orders":1},{"quantity":125,"price":30.15,"orders":1},{"quantity":125,"price":30.25,"orders":1},{"quantity":125,"price":30.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":24.7,"volume":50375,"average_price":32.69,"oi":54000.0,"net_change":-19.35,"total_buy_quantity":25125.0,"total_sell_quantity":16125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.65,"last_trade_time":"1758189522000","oi_day_high":57625.0,"oi_day_low":44875.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":7.05,"high":8.9,"low":6.55,"close":8.9},"depth":{"buy":[{"quantity":5000,"price":8.85,"orders":1},{"quantity":5000,"price":8.8,"orders":1},{"quantity":5000,"price":8.75,"orders":1},{"quantity":25000,"price":8.7,"orders":3},{"quantity":40000,"price":8.65,"orders":1}],"sell":[{"quantity":10000,"price":8.95,"orders":2},{"quantity":30000,"price":9.0,"orders":5},{"quantity":5000,"price":9.05,"orders":1},{"quantity":50000,"price":9.2,"orders":2},{"quantity":50000,"price":9.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":8.9,"volume":1465000,"average_price":7.5,"oi":4075000.0,"net_change":1.75,"total_buy_quantity":840000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1758189569000","oi_day_high":4235000.0,"oi_day_low":4075000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":2.95,"high":4.1,"low":2.65,"close":3.05},"depth":{"buy":[{"quantity":400,"price":3.0,"orders":1},{"quantity":1200,"price":2.95,"orders":3},{"quantity":2000,"price":2.9,"orders":5},{"quantity":400,"price":2.85,"orders":1},{"quantity":800,"price":2.8,"orders":2}],"sell":[{"quantity":1200,"price":3.2,"orders":3},{"quantity":1200,"price":3.25,"orders":3},{"quantity":800,"price":3.3,"orders":2},{"quantity":2800,"price":3.35,"orders":3},{"quantity":800,"price":3.4,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":3.05,"volume":126400,"average_price":3.38,"oi":200000.0,"net_change":0.1,"total_buy_quantity":289200.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758189459000","oi_day_high":200800.0,"oi_day_low":174800.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":91.65,"high":91.65,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":400,"price":129.1,"orders":1},{"quantity":1600,"price":129.05,"orders":1},{"quantity":2000,"price":126.3,"orders":1},{"quantity":4000,"price":124.05,"orders":1},{"quantity":4000,"price":123.65,"orders":1}],"sell":[{"quantity":1600,"price":136.7,"orders":1},{"quantity":4000,"price":137.45,"orders":1},{"quantity":800,"price":155.15,"orders":1},{"quantity":20000,"price":159.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":91.65,"volume":0,"average_price":0.0,"oi":19200.0,"net_change":0.0,"total_buy_quantity":32800.0,"total_sell_quantity":26400.0,"lower_circuit_limit":46.15,"upper_circuit_limit":205.25,"last_trade_time":"1757576683000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":13.4,"high":15.05,"low":12.75,"close":14.65},"depth":{"buy":[{"quantity":1600,"price":14.7,"orders":1},{"quantity":3200,"price":14.6,"orders":2},{"quantity":1600,"price":14.55,"orders":1},{"quantity":3200,"price":14.5,"orders":2},{"quantity":1600,"price":14.25,"orders":1}],"sell":[{"quantity":1600,"price":14.8,"orders":1},{"quantity":1600,"price":14.85,"orders":1},{"quantity":17600,"price":14.9,"orders":2},{"quantity":4800,"price":15.0,"orders":3},{"quantity":9600,"price":15.15,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":14.65,"volume":1222400,"average_price":14.0,"oi":932800.0,"net_change":1.95,"total_buy_quantity":232000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1758189525000","oi_day_high":1060800.0,"oi_day_low":932800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":6.55,"high":9.2,"low":6.2,"close":8.1},"depth":{"buy":[{"quantity":12900,"price":8.0,"orders":2},{"quantity":12900,"price":7.95,"orders":2},{"quantity":51600,"price":7.9,"orders":4},{"quantity":6450,"price":7.85,"orders":1},{"quantity":122550,"price":7.8,"orders":4}],"sell":[{"quantity":12900,"price":8.1,"orders":2},{"quantity":19350,"price":8.15,"orders":3},{"quantity":38700,"price":8.2,"orders":2},{"quantity":6450,"price":8.25,"orders":1},{"quantity":25800,"price":8.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":8.1,"volume":2038200,"average_price":7.86,"oi":2263950.0,"net_change":2.35,"total_buy_quantity":806250.0,"total_sell_quantity":683700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1758189545000","oi_day_high":2431650.0,"oi_day_low":2180100.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":1.7,"high":1.95,"low":1.45,"close":1.6},"depth":{"buy":[{"quantity":3600,"price":1.6,"orders":2},{"quantity":5400,"price":1.55,"orders":3},{"quantity":5400,"price":1.5,"orders":3},{"quantity":3600,"price":1.45,"orders":2},{"quantity":1800,"price":1.4,"orders":1}],"sell":[{"quantity":7200,"price":1.7,"orders":4},{"quantity":7200,"price":1.75,"orders":4},{"quantity":3600,"price":1.8,"orders":2},{"quantity":1800,"price":1.85,"orders":1},{"quantity":3600,"price":1.9,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":1.6,"volume":261000,"average_price":1.74,"oi":1566000.0,"net_change":0.05,"total_buy_quantity":496800.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1758188424000","oi_day_high":1566000.0,"oi_day_low":1512000.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":8.6,"high":14.05,"low":7.0,"close":13.6},"depth":{"buy":[{"quantity":1800,"price":12.7,"orders":3},{"quantity":450,"price":12.4,"orders":1},{"quantity":450,"price":12.35,"orders":1},{"quantity":1350,"price":11.6,"orders":2},{"quantity":450,"price":10.8,"orders":1}],"sell":[{"quantity":450,"price":13.75,"orders":1},{"quantity":900,"price":13.8,"orders":2},{"quantity":450,"price":13.9,"orders":1},{"quantity":900,"price":15.05,"orders":1},{"quantity":8100,"price":15.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":13.6,"volume":149400,"average_price":9.18,"oi":124650.0,"net_change":2.6,"total_buy_quantity":106650.0,"total_sell_quantity":62550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1758189512000","oi_day_high":139050.0,"oi_day_low":110250.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":9.7,"high":9.75,"low":5.25,"close":6.15},"depth":{"buy":[{"quantity":125,"price":5.6,"orders":1},{"quantity":125,"price":5.55,"orders":1},{"quantity":250,"price":5.5,"orders":2},{"quantity":125,"price":5.4,"orders":1},{"quantity":250,"price":5.35,"orders":2}],"sell":[{"quantity":1000,"price":6.35,"orders":1},{"quantity":125,"price":6.4,"orders":1},{"quantity":6125,"price":6.6,"orders":2},{"quantity":125,"price":8.0,"orders":1},{"quantity":2250,"price":8.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":6.15,"volume":72125,"average_price":6.63,"oi":131125.0,"net_change":-2.45,"total_buy_quantity":71875.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1758189540000","oi_day_high":140250.0,"oi_day_low":129375.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":54.5,"high":54.5,"low":36.75,"close":38.3},"depth":{"buy":[{"quantity":125,"price":35.45,"orders":1},{"quantity":125,"price":35.4,"orders":1},{"quantity":125,"price":35.3,"orders":1},{"quantity":125,"price":35.1,"orders":1},{"quantity":125,"price":33.05,"orders":1}],"sell":[{"quantity":125,"price":38.5,"orders":1},{"quantity":125,"price":38.55,"orders":1},{"quantity":125,"price":38.65,"orders":1},{"quantity":125,"price":38.85,"orders":1},{"quantity":250,"price":40.05,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":38.3,"volume":13000,"average_price":41.94,"oi":29000.0,"net_change":-16.35,"total_buy_quantity":14625.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.15,"last_trade_time":"1758188792000","oi_day_high":29000.0,"oi_day_low":27500.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":50.6,"high":50.6,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":1375,"price":51.95,"orders":1},{"quantity":1375,"price":51.9,"orders":1},{"quantity":5500,"price":51.25,"orders":1},{"quantity":4125,"price":51.1,"orders":1},{"quantity":6875,"price":50.95,"orders":1}],"sell":[{"quantity":5500,"price":55.1,"orders":2},{"quantity":13750,"price":55.15,"orders":1},{"quantity":9625,"price":55.25,"orders":2},{"quantity":68750,"price":61.85,"orders":1},{"quantity":12375,"price":71.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":50.6,"volume":0,"average_price":0.0,"oi":232375.0,"net_change":-0.35,"total_buy_quantity":46750.0,"total_sell_quantity":118250.0,"lower_circuit_limit":20.0,"upper_circuit_limit":81.9,"last_trade_time":"1758102991000","oi_day_high":247500.0,"oi_day_low":232375.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":27.2,"high":28.0,"low":14.35,"close":14.55},"depth":{"buy":[{"quantity":1050,"price":14.6,"orders":2},{"quantity":1575,"price":14.55,"orders":3},{"quantity":525,"price":14.5,"orders":1},{"quantity":3150,"price":14.45,"orders":2},{"quantity":3675,"price":14.1,"orders":2}],"sell":[{"quantity":1050,"price":14.95,"orders":2},{"quantity":525,"price":15.1,"orders":1},{"quantity":1050,"price":15.15,"orders":2},{"quantity":525,"price":15.55,"orders":1},{"quantity":1575,"price":15.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":14.55,"volume":353850,"average_price":19.22,"oi":261450.0,"net_change":-10.45,"total_buy_quantity":104475.0,"total_sell_quantity":74550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.75,"last_trade_time":"1758189563000","oi_day_high":276675.0,"oi_day_low":259350.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":143.0,"high":144.5,"low":119.45,"close":132.0},"depth":{"buy":[{"quantity":350,"price":129.4,"orders":1},{"quantity":350,"price":129.35,"orders":1},{"quantity":350,"price":129.15,"orders":1},{"quantity":350,"price":128.65,"orders":1},{"quantity":350,"price":128.55,"orders":1}],"sell":[{"quantity":350,"price":133.15,"orders":1},{"quantity":350,"price":133.2,"orders":1},{"quantity":350,"price":133.3,"orders":1},{"quantity":350,"price":133.4,"orders":1},{"quantity":1400,"price":138.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":132.0,"volume":3500,"average_price":132.17,"oi":32550.0,"net_change":13.55,"total_buy_quantity":29400.0,"total_sell_quantity":21350.0,"lower_circuit_limit":23.15,"upper_circuit_limit":213.75,"last_trade_time":"1758189287000","oi_day_high":33250.0,"oi_day_low":32550.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":154.25,"high":154.25,"low":154.0,"close":154.0},"depth":{"buy":[{"quantity":2000,"price":147.3,"orders":1},{"quantity":5000,"price":146.65,"orders":1},{"quantity":2000,"price":146.4,"orders":1},{"quantity":2500,"price":144.9,"orders":1},{"quantity":2000,"price":144.65,"orders":1}],"sell":[{"quantity":2500,"price":158.15,"orders":1},{"quantity":5000,"price":159.8,"orders":1},{"quantity":2000,"price":159.95,"orders":1},{"quantity":5000,"price":160.7,"orders":1},{"quantity":2000,"price":161.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":154.0,"volume":2500,"average_price":154.11,"oi":83500.0,"net_change":-0.55,"total_buy_quantity":41500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":80.6,"upper_circuit_limit":228.5,"last_trade_time":"1758188798000","oi_day_high":83500.0,"oi_day_low":83500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":121.0,"high":121.0,"low":121.0,"close":121.0},"depth":{"buy":[{"quantity":1125,"price":170.5,"orders":1},{"quantity":1875,"price":170.45,"orders":1},{"quantity":1500,"price":169.6,"orders":1},{"quantity":3750,"price":167.45,"orders":1},{"quantity":3750,"price":166.45,"orders":1}],"sell":[{"quantity":375,"price":185.3,"orders":1},{"quantity":1500,"price":185.35,"orders":1},{"quantity":1875,"price":189.4,"orders":1},{"quantity":3750,"price":190.35,"orders":1},{"quantity":3750,"price":192.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":121.0,"volume":0,"average_price":0.0,"oi":43125.0,"net_change":0.0,"total_buy_quantity":24000.0,"total_sell_quantity":12000.0,"lower_circuit_limit":23.55,"upper_circuit_limit":218.45,"last_trade_time":"1758097987000","oi_day_high":43125.0,"oi_day_low":43125.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":4.0,"high":4.15,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":3000,"price":2.4,"orders":3},{"quantity":2000,"price":2.35,"orders":2},{"quantity":2000,"price":2.3,"orders":2},{"quantity":2000,"price":2.25,"orders":2},{"quantity":1000,"price":2.2,"orders":1}],"sell":[{"quantity":2000,"price":2.6,"orders":2},{"quantity":2000,"price":2.65,"orders":2},{"quantity":1000,"price":2.7,"orders":1},{"quantity":1000,"price":2.75,"orders":1},{"quantity":3000,"price":2.8,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":2.8,"volume":41000,"average_price":3.44,"oi":314000.0,"net_change":-1.9,"total_buy_quantity":182000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1758189112000","oi_day_high":324000.0,"oi_day_low":314000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":193.2,"high":675.0,"low":193.2,"close":525.45},"depth":{"buy":[{"quantity":15,"price":519.4,"orders":1},{"quantity":15,"price":519.35,"orders":1},{"quantity":60,"price":519.0,"orders":3},{"quantity":15,"price":513.6,"orders":1},{"quantity":30,"price":506.25,"orders":1}],"sell":[{"quantity":15,"price":548.95,"orders":1},{"quantity":60,"price":549.0,"orders":2},{"quantity":15,"price":550.0,"orders":1},{"quantity":15,"price":554.95,"orders":1},{"quantity":30,"price":555.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":525.45,"volume":48240,"average_price":554.69,"oi":5400.0,"net_change":292.4,"total_buy_quantity":3540.0,"total_sell_quantity":1770.0,"lower_circuit_limit":0.05,"upper_circuit_limit":807.4,"last_trade_time":"1758189590000","oi_day_high":6615.0,"oi_day_low":4050.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":8.05,"high":12.7,"low":8.05,"close":10.25},"depth":{"buy":[{"quantity":800,"price":9.5,"orders":1},{"quantity":800,"price":9.45,"orders":1},{"quantity":800,"price":9.35,"orders":1},{"quantity":800,"price":9.25,"orders":1},{"quantity":800,"price":9.1,"orders":1}],"sell":[{"quantity":800,"price":10.3,"orders":1},{"quantity":800,"price":10.4,"orders":1},{"quantity":800,"price":10.7,"orders":1},{"quantity":800,"price":10.75,"orders":1},{"quantity":4000,"price":11.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":10.25,"volume":409600,"average_price":10.3,"oi":272000.0,"net_change":1.3,"total_buy_quantity":321600.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1758189547000","oi_day_high":343200.0,"oi_day_low":272000.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":6.2,"high":6.2,"low":6.2,"close":6.2},"depth":{"buy":[{"quantity":6975,"price":5.95,"orders":1},{"quantity":6975,"price":5.9,"orders":1},{"quantity":27900,"price":5.85,"orders":1},{"quantity":34875,"price":5.75,"orders":1},{"quantity":69750,"price":5.7,"orders":1}],"sell":[{"quantity":6975,"price":6.5,"orders":1},{"quantity":27900,"price":6.55,"orders":1},{"quantity":69750,"price":6.75,"orders":1},{"quantity":13950,"price":7.35,"orders":1},{"quantity":62775,"price":8.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":6.2,"volume":0,"average_price":0.0,"oi":669600.0,"net_change":-0.05,"total_buy_quantity":523125.0,"total_sell_quantity":509175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1758103093000","oi_day_high":676575.0,"oi_day_low":669600.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":27.0,"high":31.05,"low":22.85,"close":28.0},"depth":{"buy":[{"quantity":725,"price":27.4,"orders":1},{"quantity":725,"price":27.25,"orders":1},{"quantity":2175,"price":27.2,"orders":2},{"quantity":725,"price":27.05,"orders":1},{"quantity":1450,"price":27.0,"orders":2}],"sell":[{"quantity":2900,"price":28.0,"orders":3},{"quantity":725,"price":28.05,"orders":1},{"quantity":5800,"price":28.1,"orders":3},{"quantity":725,"price":28.15,"orders":1},{"quantity":2900,"price":28.2,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":28.0,"volume":2935525,"average_price":26.88,"oi":1215825.0,"net_change":0.95,"total_buy_quantity":226925.0,"total_sell_quantity":240700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.4,"last_trade_time":"1758189596000","oi_day_high":1416650.0,"oi_day_low":1215825.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":15.8,"high":16.2,"low":8.35,"close":8.55},"depth":{"buy":[{"quantity":2200,"price":8.4,"orders":2},{"quantity":2200,"price":8.35,"orders":2},{"quantity":6600,"price":8.3,"orders":5},{"quantity":1100,"price":8.2,"orders":1},{"quantity":2200,"price":8.15,"orders":2}],"sell":[{"quantity":1100,"price":8.6,"orders":1},{"quantity":1100,"price":8.65,"orders":1},{"quantity":3300,"price":8.7,"orders":3},{"quantity":1100,"price":8.75,"orders":1},{"quantity":2200,"price":8.8,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":8.55,"volume":3927000,"average_price":9.79,"oi":1120900.0,"net_change":-10.05,"total_buy_quantity":369600.0,"total_sell_quantity":298100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1758189564000","oi_day_high":1159400.0,"oi_day_low":646800.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":9350,"price":0.9,"orders":4},{"quantity":5500,"price":0.85,"orders":4},{"quantity":5500,"price":0.8,"orders":5},{"quantity":4950,"price":0.75,"orders":3},{"quantity":1650,"price":0.7,"orders":3}],"sell":[{"quantity":2750,"price":1.0,"orders":5},{"quantity":2200,"price":1.05,"orders":4},{"quantity":2750,"price":1.1,"orders":5},{"quantity":1650,"price":1.15,"orders":3},{"quantity":1650,"price":1.2,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":0.95,"volume":77000,"average_price":1.04,"oi":154550.0,"net_change":-0.25,"total_buy_quantity":294800.0,"total_sell_quantity":91850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1758188992000","oi_day_high":189750.0,"oi_day_low":154550.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":99.05,"high":124.0,"low":82.9,"close":121.0},"depth":{"buy":[{"quantity":100,"price":120.25,"orders":1},{"quantity":100,"price":120.2,"orders":1},{"quantity":200,"price":120.0,"orders":2},{"quantity":200,"price":119.5,"orders":2},{"quantity":100,"price":119.05,"orders":1}],"sell":[{"quantity":100,"price":120.95,"orders":1},{"quantity":600,"price":121.0,"orders":2},{"quantity":100,"price":121.3,"orders":1},{"quantity":400,"price":121.5,"orders":2},{"quantity":1300,"price":122.0,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":121.0,"volume":676800,"average_price":108.31,"oi":184200.0,"net_change":23.6,"total_buy_quantity":17900.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.95,"last_trade_time":"1758189577000","oi_day_high":215000.0,"oi_day_low":181300.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":288.6,"high":288.6,"low":288.6,"close":288.6},"depth":{"buy":[{"quantity":400,"price":246.35,"orders":2},{"quantity":200,"price":246.3,"orders":1},{"quantity":800,"price":245.05,"orders":1},{"quantity":600,"price":243.75,"orders":1},{"quantity":2000,"price":238.95,"orders":1}],"sell":[{"quantity":200,"price":272.5,"orders":1},{"quantity":800,"price":272.55,"orders":1},{"quantity":1000,"price":275.0,"orders":1},{"quantity":2000,"price":275.35,"orders":1},{"quantity":600,"price":279.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":288.6,"volume":0,"average_price":0.0,"oi":19400.0,"net_change":0.45,"total_buy_quantity":13000.0,"total_sell_quantity":6600.0,"lower_circuit_limit":86.55,"upper_circuit_limit":489.75,"last_trade_time":"1758101838000","oi_day_high":20000.0,"oi_day_low":19400.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":27.25,"high":28.15,"low":22.55,"close":24.75},"depth":{"buy":[{"quantity":1450,"price":24.6,"orders":1},{"quantity":1450,"price":23.95,"orders":1},{"quantity":5800,"price":23.9,"orders":1},{"quantity":2900,"price":23.75,"orders":1},{"quantity":2900,"price":23.2,"orders":1}],"sell":[{"quantity":2900,"price":25.15,"orders":2},{"quantity":1450,"price":25.2,"orders":1},{"quantity":5800,"price":25.8,"orders":1},{"quantity":4350,"price":25.85,"orders":1},{"quantity":14500,"price":26.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":24.75,"volume":247950,"average_price":24.38,"oi":365400.0,"net_change":-1.25,"total_buy_quantity":89900.0,"total_sell_quantity":69600.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1758189597000","oi_day_high":562600.0,"oi_day_low":365400.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":5.05,"high":5.7,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":375,"price":1.9,"orders":1},{"quantity":375,"price":1.85,"orders":1},{"quantity":750,"price":1.8,"orders":2},{"quantity":375,"price":1.7,"orders":1},{"quantity":375,"price":1.65,"orders":1}],"sell":[{"quantity":375,"price":2.05,"orders":1},{"quantity":375,"price":2.1,"orders":1},{"quantity":750,"price":2.15,"orders":2},{"quantity":1125,"price":2.2,"orders":3},{"quantity":750,"price":2.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":1.95,"volume":163500,"average_price":3.33,"oi":236250.0,"net_change":-4.35,"total_buy_quantity":273375.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1758189534000","oi_day_high":245250.0,"oi_day_low":236250.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":540.05,"high":630.4,"low":509.95,"close":584.0},"depth":{"buy":[{"quantity":25,"price":546.75,"orders":1},{"quantity":25,"price":546.7,"orders":1},{"quantity":25,"price":529.25,"orders":1},{"quantity":100,"price":520.55,"orders":2},{"quantity":25,"price":509.35,"orders":1}],"sell":[{"quantity":25,"price":605.35,"orders":1},{"quantity":25,"price":605.4,"orders":1},{"quantity":25,"price":630.0,"orders":1},{"quantity":75,"price":649.0,"orders":1},{"quantity":250,"price":689.25,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":584.0,"volume":7500,"average_price":571.78,"oi":3800.0,"net_change":47.45,"total_buy_quantity":2000.0,"total_sell_quantity":1575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1154.15,"last_trade_time":"1758189563000","oi_day_high":4000.0,"oi_day_low":3325.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":5.55,"high":6.5,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":250,"price":4.75,"orders":2},{"quantity":250,"price":4.7,"orders":2},{"quantity":125,"price":4.65,"orders":1},{"quantity":125,"price":4.6,"orders":1},{"quantity":125,"price":4.55,"orders":1}],"sell":[{"quantity":250,"price":5.0,"orders":2},{"quantity":125,"price":5.05,"orders":1},{"quantity":250,"price":5.1,"orders":2},{"quantity":125,"price":5.15,"orders":1},{"quantity":250,"price":5.2,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":4.8,"volume":27125,"average_price":5.0,"oi":31500.0,"net_change":-0.2,"total_buy_quantity":150625.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1758189027000","oi_day_high":33000.0,"oi_day_low":29125.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":202500,"price":0.5,"orders":10},{"quantity":202500,"price":0.45,"orders":4},{"quantity":228750,"price":0.4,"orders":6},{"quantity":198750,"price":0.35,"orders":8},{"quantity":288750,"price":0.3,"orders":8}],"sell":[{"quantity":33750,"price":0.55,"orders":7},{"quantity":108750,"price":0.6,"orders":10},{"quantity":86250,"price":0.65,"orders":4},{"quantity":41250,"price":0.7,"orders":4},{"quantity":48750,"price":0.75,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":0.55,"volume":1267500,"average_price":0.67,"oi":2036250.0,"net_change":-0.15,"total_buy_quantity":2028750.0,"total_sell_quantity":862500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758189567000","oi_day_high":2186250.0,"oi_day_low":1953750.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":26.45,"high":38.6,"low":24.7,"close":28.7},"depth":{"buy":[{"quantity":75,"price":28.1,"orders":1},{"quantity":75,"price":27.7,"orders":1},{"quantity":75,"price":27.65,"orders":1},{"quantity":75,"price":27.55,"orders":1},{"quantity":225,"price":24.5,"orders":2}],"sell":[{"quantity":75,"price":28.7,"orders":1},{"quantity":75,"price":28.75,"orders":1},{"quantity":75,"price":28.8,"orders":1},{"quantity":225,"price":28.85,"orders":3},{"quantity":150,"price":28.9,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":28.7,"volume":59775,"average_price":29.92,"oi":81600.0,"net_change":-0.7,"total_buy_quantity":55125.0,"total_sell_quantity":5775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.75,"last_trade_time":"1758189588000","oi_day_high":82275.0,"oi_day_low":78300.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":104250,"price":0.9,"orders":12},{"quantity":76500,"price":0.85,"orders":10},{"quantity":121500,"price":0.8,"orders":17},{"quantity":63000,"price":0.75,"orders":9},{"quantity":488250,"price":0.7,"orders":25}],"sell":[{"quantity":69000,"price":0.95,"orders":12},{"quantity":54000,"price":1.0,"orders":15},{"quantity":81000,"price":1.05,"orders":13},{"quantity":72000,"price":1.1,"orders":13},{"quantity":19500,"price":1.15,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":0.9,"volume":4635000,"average_price":0.99,"oi":5483250.0,"net_change":-0.2,"total_buy_quantity":2310750.0,"total_sell_quantity":565500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758189597000","oi_day_high":5508000.0,"oi_day_low":5040000.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3024000,"price":0.05,"orders":23},{"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":1242000,"price":0.1,"orders":11},{"quantity":1026000,"price":0.15,"orders":9},{"quantity":256500,"price":0.2,"orders":3},{"quantity":40500,"price":0.25,"orders":1},{"quantity":121500,"price":0.3,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.05,"volume":1161000,"average_price":0.09,"oi":2511000.0,"net_change":-0.05,"total_buy_quantity":3024000.0,"total_sell_quantity":3847500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758189430000","oi_day_high":2983500.0,"oi_day_low":2511000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":65.05,"high":72.6,"low":65.0,"close":72.55},"depth":{"buy":[{"quantity":900,"price":72.4,"orders":1},{"quantity":900,"price":72.35,"orders":1},{"quantity":900,"price":72.1,"orders":1},{"quantity":1800,"price":71.75,"orders":1},{"quantity":1800,"price":70.15,"orders":1}],"sell":[{"quantity":900,"price":76.25,"orders":1},{"quantity":900,"price":76.3,"orders":1},{"quantity":900,"price":76.8,"orders":1},{"quantity":3600,"price":77.55,"orders":1},{"quantity":4500,"price":77.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":72.55,"volume":4500,"average_price":69.54,"oi":33300.0,"net_change":13.4,"total_buy_quantity":72900.0,"total_sell_quantity":74700.0,"lower_circuit_limit":17.95,"upper_circuit_limit":100.35,"last_trade_time":"1758188088000","oi_day_high":33300.0,"oi_day_low":33300.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":20.75,"high":22.3,"low":13.65,"close":15.0},"depth":{"buy":[{"quantity":3525,"price":15.0,"orders":1},{"quantity":1175,"price":14.9,"orders":1},{"quantity":3525,"price":14.8,"orders":2},{"quantity":3525,"price":14.75,"orders":3},{"quantity":4700,"price":14.7,"orders":3}],"sell":[{"quantity":3525,"price":15.15,"orders":2},{"quantity":2350,"price":15.2,"orders":2},{"quantity":1175,"price":15.25,"orders":1},{"quantity":1175,"price":15.3,"orders":1},{"quantity":3525,"price":15.35,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":15.0,"volume":1048100,"average_price":16.86,"oi":780200.0,"net_change":-6.55,"total_buy_quantity":280825.0,"total_sell_quantity":193875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1758189574000","oi_day_high":800175.0,"oi_day_low":672100.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":195.0,"high":195.6,"low":154.9,"close":178.1},"depth":{"buy":[{"quantity":275,"price":175.25,"orders":1},{"quantity":275,"price":175.2,"orders":1},{"quantity":275,"price":175.1,"orders":1},{"quantity":275,"price":175.0,"orders":1},{"quantity":275,"price":172.9,"orders":1}],"sell":[{"quantity":275,"price":178.45,"orders":1},{"quantity":275,"price":178.5,"orders":1},{"quantity":275,"price":178.55,"orders":1},{"quantity":275,"price":178.65,"orders":1},{"quantity":275,"price":180.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":178.1,"volume":17600,"average_price":179.8,"oi":64350.0,"net_change":15.15,"total_buy_quantity":20900.0,"total_sell_quantity":18425.0,"lower_circuit_limit":29.5,"upper_circuit_limit":296.4,"last_trade_time":"1758189535000","oi_day_high":70400.0,"oi_day_low":64350.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":29250,"price":0.4,"orders":5},{"quantity":35100,"price":0.35,"orders":8},{"quantity":149175,"price":0.3,"orders":7},{"quantity":131625,"price":0.25,"orders":6},{"quantity":248625,"price":0.2,"orders":10}],"sell":[{"quantity":20475,"price":0.45,"orders":5},{"quantity":11700,"price":0.5,"orders":2},{"quantity":14625,"price":0.55,"orders":3},{"quantity":14625,"price":0.6,"orders":2},{"quantity":8775,"price":0.65,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":0.4,"volume":857025,"average_price":0.43,"oi":897975.0,"net_change":-0.25,"total_buy_quantity":1117350.0,"total_sell_quantity":456300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758189238000","oi_day_high":991575.0,"oi_day_low":895050.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":7.05,"high":7.5,"low":5.1,"close":5.1},"depth":{"buy":[{"quantity":225,"price":4.9,"orders":1},{"quantity":225,"price":4.85,"orders":1},{"quantity":225,"price":4.8,"orders":1},{"quantity":225,"price":4.75,"orders":1},{"quantity":6075,"price":4.25,"orders":1}],"sell":[{"quantity":450,"price":5.25,"orders":2},{"quantity":450,"price":5.3,"orders":2},{"quantity":225,"price":5.35,"orders":1},{"quantity":225,"price":5.4,"orders":1},{"quantity":225,"price":5.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":5.1,"volume":79200,"average_price":6.18,"oi":98325.0,"net_change":-3.5,"total_buy_quantity":144900.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1758189559000","oi_day_high":98325.0,"oi_day_low":78975.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":8.35,"high":8.35,"low":3.9,"close":4.5},"depth":{"buy":[{"quantity":350,"price":4.5,"orders":1},{"quantity":1400,"price":4.45,"orders":4},{"quantity":2100,"price":4.4,"orders":6},{"quantity":1750,"price":4.35,"orders":4},{"quantity":3850,"price":4.3,"orders":3}],"sell":[{"quantity":700,"price":4.6,"orders":2},{"quantity":2800,"price":4.65,"orders":4},{"quantity":3500,"price":4.7,"orders":6},{"quantity":3500,"price":4.75,"orders":6},{"quantity":2100,"price":4.8,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":4.5,"volume":479150,"average_price":4.81,"oi":232400.0,"net_change":-3.25,"total_buy_quantity":645750.0,"total_sell_quantity":94850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1758189564000","oi_day_high":265650.0,"oi_day_low":224000.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":215.0,"high":215.0,"low":213.8,"close":213.8},"depth":{"buy":[{"quantity":450,"price":205.85,"orders":2},{"quantity":450,"price":205.8,"orders":2},{"quantity":900,"price":205.75,"orders":1},{"quantity":1125,"price":200.55,"orders":1},{"quantity":900,"price":199.7,"orders":1}],"sell":[{"quantity":675,"price":224.3,"orders":1},{"quantity":225,"price":224.35,"orders":1},{"quantity":900,"price":224.4,"orders":1},{"quantity":900,"price":227.45,"orders":1},{"quantity":450,"price":230.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":213.8,"volume":675,"average_price":214.6,"oi":4725.0,"net_change":63.55,"total_buy_quantity":9675.0,"total_sell_quantity":6300.0,"lower_circuit_limit":35.5,"upper_circuit_limit":259.8,"last_trade_time":"1758185434000","oi_day_high":4725.0,"oi_day_low":4725.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":9.95,"high":10.65,"low":5.5,"close":8.1},"depth":{"buy":[{"quantity":300,"price":8.1,"orders":1},{"quantity":600,"price":8.05,"orders":2},{"quantity":900,"price":8.0,"orders":3},{"quantity":300,"price":7.8,"orders":1},{"quantity":300,"price":7.75,"orders":1}],"sell":[{"quantity":300,"price":8.35,"orders":1},{"quantity":900,"price":8.4,"orders":2},{"quantity":600,"price":8.45,"orders":2},{"quantity":600,"price":8.5,"orders":2},{"quantity":300,"price":8.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":8.1,"volume":582600,"average_price":8.06,"oi":812700.0,"net_change":-2.35,"total_buy_quantity":288600.0,"total_sell_quantity":68700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1758189558000","oi_day_high":864900.0,"oi_day_low":812700.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":2.6,"high":2.65,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":275,"price":1.95,"orders":1},{"quantity":1100,"price":1.9,"orders":2},{"quantity":550,"price":1.85,"orders":2},{"quantity":550,"price":1.8,"orders":2},{"quantity":550,"price":1.75,"orders":2}],"sell":[{"quantity":275,"price":2.05,"orders":1},{"quantity":275,"price":2.1,"orders":1},{"quantity":550,"price":2.15,"orders":2},{"quantity":825,"price":2.25,"orders":2},{"quantity":275,"price":2.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":2.0,"volume":99275,"average_price":2.25,"oi":136125.0,"net_change":-0.35,"total_buy_quantity":159500.0,"total_sell_quantity":14575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758189501000","oi_day_high":139700.0,"oi_day_low":135850.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":14.95,"high":15.55,"low":10.8,"close":11.4},"depth":{"buy":[{"quantity":50,"price":11.4,"orders":1},{"quantity":100,"price":11.35,"orders":2},{"quantity":100,"price":11.3,"orders":2},{"quantity":100,"price":11.25,"orders":2},{"quantity":50,"price":11.2,"orders":1}],"sell":[{"quantity":100,"price":12.0,"orders":2},{"quantity":150,"price":12.1,"orders":3},{"quantity":100,"price":12.15,"orders":2},{"quantity":150,"price":12.2,"orders":2},{"quantity":50,"price":12.7,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":11.4,"volume":133550,"average_price":12.69,"oi":228000.0,"net_change":-5.2,"total_buy_quantity":99400.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.25,"last_trade_time":"1758189571000","oi_day_high":238300.0,"oi_day_low":216950.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1301.0,"high":1301.0,"low":1301.0,"close":1301.0},"depth":{"buy":[{"quantity":75,"price":930.6,"orders":1},{"quantity":25,"price":930.55,"orders":1},{"quantity":100,"price":930.4,"orders":1},{"quantity":125,"price":889.1,"orders":1},{"quantity":250,"price":860.6,"orders":1}],"sell":[{"quantity":50,"price":1310.15,"orders":2},{"quantity":25,"price":1310.2,"orders":1},{"quantity":250,"price":1310.25,"orders":1},{"quantity":100,"price":1315.6,"orders":1},{"quantity":75,"price":1318.8,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1301.0,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":550.0,"lower_circuit_limit":168.95,"upper_circuit_limit":2433.05,"last_trade_time":"1758093043000","oi_day_high":225.0,"oi_day_low":225.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":280.3,"high":298.6,"low":270.2,"close":288.0},"depth":{"buy":[{"quantity":150,"price":290.0,"orders":1},{"quantity":300,"price":289.95,"orders":2},{"quantity":150,"price":289.85,"orders":1},{"quantity":150,"price":289.75,"orders":1},{"quantity":150,"price":281.55,"orders":1}],"sell":[{"quantity":150,"price":295.0,"orders":1},{"quantity":300,"price":299.95,"orders":2},{"quantity":150,"price":300.0,"orders":1},{"quantity":150,"price":302.7,"orders":1},{"quantity":450,"price":304.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":288.0,"volume":1500,"average_price":282.5,"oi":31500.0,"net_change":33.15,"total_buy_quantity":14550.0,"total_sell_quantity":9300.0,"lower_circuit_limit":16.8,"upper_circuit_limit":492.9,"last_trade_time":"1758187945000","oi_day_high":32250.0,"oi_day_low":31350.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":12.7,"high":12.7,"low":11.15,"close":11.6},"depth":{"buy":[{"quantity":3150,"price":11.65,"orders":1},{"quantity":3150,"price":11.6,"orders":1},{"quantity":3150,"price":11.5,"orders":1},{"quantity":6300,"price":11.45,"orders":2},{"quantity":9450,"price":11.35,"orders":1}],"sell":[{"quantity":3150,"price":11.85,"orders":1},{"quantity":3150,"price":11.9,"orders":1},{"quantity":3150,"price":11.95,"orders":1},{"quantity":3150,"price":12.0,"orders":1},{"quantity":3150,"price":12.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":11.6,"volume":72450,"average_price":11.53,"oi":1370250.0,"net_change":-1.0,"total_buy_quantity":371700.0,"total_sell_quantity":387450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1758188741000","oi_day_high":1376550.0,"oi_day_low":1370250.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":5.1,"high":5.75,"low":3.25,"close":3.8},"depth":{"buy":[{"quantity":9900,"price":3.75,"orders":7},{"quantity":17600,"price":3.7,"orders":9},{"quantity":14300,"price":3.65,"orders":6},{"quantity":31900,"price":3.6,"orders":7},{"quantity":30800,"price":3.55,"orders":7}],"sell":[{"quantity":4400,"price":3.8,"orders":4},{"quantity":13200,"price":3.85,"orders":12},{"quantity":16500,"price":3.9,"orders":8},{"quantity":15400,"price":3.95,"orders":6},{"quantity":19800,"price":4.0,"orders":9}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":3.8,"volume":7370000,"average_price":4.2,"oi":2891900.0,"net_change":-3.4,"total_buy_quantity":870100.0,"total_sell_quantity":478500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1758189564000","oi_day_high":3503500.0,"oi_day_low":2891900.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":1.8,"high":1.95,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":625,"price":1.45,"orders":1},{"quantity":625,"price":1.4,"orders":1},{"quantity":625,"price":1.35,"orders":1},{"quantity":625,"price":1.3,"orders":1},{"quantity":1250,"price":1.25,"orders":2}],"sell":[{"quantity":625,"price":1.7,"orders":1},{"quantity":625,"price":1.75,"orders":1},{"quantity":625,"price":1.8,"orders":1},{"quantity":625,"price":1.85,"orders":1},{"quantity":1250,"price":1.95,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":1.4,"volume":25625,"average_price":1.48,"oi":165000.0,"net_change":-0.7,"total_buy_quantity":251250.0,"total_sell_quantity":38125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758189177000","oi_day_high":166250.0,"oi_day_low":160000.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":24.0,"high":24.05,"low":15.6,"close":21.2},"depth":{"buy":[{"quantity":450,"price":20.85,"orders":1},{"quantity":900,"price":20.8,"orders":2},{"quantity":900,"price":20.75,"orders":2},{"quantity":450,"price":20.65,"orders":1},{"quantity":450,"price":20.6,"orders":1}],"sell":[{"quantity":450,"price":21.5,"orders":1},{"quantity":450,"price":21.55,"orders":1},{"quantity":1350,"price":21.65,"orders":1},{"quantity":1350,"price":21.85,"orders":3},{"quantity":1350,"price":22.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":21.2,"volume":423000,"average_price":20.17,"oi":283050.0,"net_change":-1.0,"total_buy_quantity":278100.0,"total_sell_quantity":79650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1758189578000","oi_day_high":321300.0,"oi_day_low":263700.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":11.3,"high":11.5,"low":9.3,"close":9.55},"depth":{"buy":[{"quantity":1800,"price":9.55,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":1800,"price":9.4,"orders":1},{"quantity":12600,"price":8.9,"orders":2},{"quantity":18000,"price":8.4,"orders":1}],"sell":[{"quantity":3600,"price":9.85,"orders":2},{"quantity":1800,"price":9.9,"orders":1},{"quantity":1800,"price":9.95,"orders":1},{"quantity":7200,"price":11.3,"orders":1},{"quantity":5400,"price":11.35,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":9.55,"volume":46800,"average_price":10.23,"oi":250200.0,"net_change":-2.0,"total_buy_quantity":351000.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1758189509000","oi_day_high":250200.0,"oi_day_low":246600.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":36.05,"high":46.0,"low":35.0,"close":37.45},"depth":{"buy":[{"quantity":800,"price":37.5,"orders":2},{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.25,"orders":1},{"quantity":800,"price":37.2,"orders":2},{"quantity":800,"price":37.15,"orders":1}],"sell":[{"quantity":3600,"price":39.0,"orders":5},{"quantity":400,"price":39.15,"orders":1},{"quantity":1200,"price":39.2,"orders":3},{"quantity":800,"price":39.25,"orders":2},{"quantity":1200,"price":39.3,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":37.45,"volume":5643200,"average_price":41.38,"oi":1825200.0,"net_change":9.75,"total_buy_quantity":1002800.0,"total_sell_quantity":338400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.6,"last_trade_time":"1758189598000","oi_day_high":3280000.0,"oi_day_low":1825200.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":50.2,"high":59.25,"low":49.5,"close":58.65},"depth":{"buy":[{"quantity":625,"price":58.65,"orders":1},{"quantity":625,"price":58.45,"orders":1},{"quantity":625,"price":57.85,"orders":1},{"quantity":625,"price":57.8,"orders":1},{"quantity":625,"price":57.3,"orders":1}],"sell":[{"quantity":625,"price":59.25,"orders":1},{"quantity":1250,"price":59.3,"orders":2},{"quantity":625,"price":59.35,"orders":1},{"quantity":625,"price":59.4,"orders":1},{"quantity":625,"price":59.6,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":58.65,"volume":109375,"average_price":53.16,"oi":280000.0,"net_change":9.05,"total_buy_quantity":66875.0,"total_sell_quantity":52500.0,"lower_circuit_limit":7.15,"upper_circuit_limit":92.05,"last_trade_time":"1758189563000","oi_day_high":297500.0,"oi_day_low":278125.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":34200,"price":0.3,"orders":6},{"quantity":347700,"price":0.25,"orders":17},{"quantity":464550,"price":0.2,"orders":18},{"quantity":535800,"price":0.15,"orders":19},{"quantity":427500,"price":0.1,"orders":14}],"sell":[{"quantity":125400,"price":0.35,"orders":7},{"quantity":45600,"price":0.4,"orders":3},{"quantity":2850,"price":0.45,"orders":1},{"quantity":28500,"price":0.5,"orders":2},{"quantity":2850,"price":0.65,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.35,"volume":356250,"average_price":0.3,"oi":2054850.0,"net_change":0.05,"total_buy_quantity":2100450.0,"total_sell_quantity":490200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758189142000","oi_day_high":2194500.0,"oi_day_low":2054850.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":38000,"price":0.1,"orders":3},{"quantity":121600,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":159600,"price":0.15,"orders":11},{"quantity":22800,"price":0.2,"orders":6},{"quantity":49400,"price":0.25,"orders":5},{"quantity":5700,"price":0.3,"orders":3},{"quantity":5700,"price":0.35,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.15,"volume":528200,"average_price":0.15,"oi":1236900.0,"net_change":-0.15,"total_buy_quantity":159600.0,"total_sell_quantity":442700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758189256000","oi_day_high":1265400.0,"oi_day_low":1140000.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":109.95,"high":117.65,"low":84.25,"close":94.0},"depth":{"buy":[{"quantity":350,"price":93.2,"orders":2},{"quantity":350,"price":93.05,"orders":2},{"quantity":700,"price":93.0,"orders":4},{"quantity":175,"price":91.2,"orders":1},{"quantity":175,"price":91.15,"orders":1}],"sell":[{"quantity":175,"price":94.35,"orders":1},{"quantity":350,"price":94.4,"orders":1},{"quantity":525,"price":94.6,"orders":1},{"quantity":525,"price":94.65,"orders":1},{"quantity":525,"price":94.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":94.0,"volume":829325,"average_price":98.84,"oi":628775.0,"net_change":-0.6,"total_buy_quantity":20475.0,"total_sell_quantity":77000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":181.35,"last_trade_time":"1758189598000","oi_day_high":761075.0,"oi_day_low":628775.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":10350,"price":0.35,"orders":3},{"quantity":48300,"price":0.3,"orders":8},{"quantity":79350,"price":0.25,"orders":8},{"quantity":86250,"price":0.2,"orders":6},{"quantity":472650,"price":0.15,"orders":16}],"sell":[{"quantity":124200,"price":0.4,"orders":10},{"quantity":13800,"price":0.45,"orders":2},{"quantity":10350,"price":0.5,"orders":1},{"quantity":13800,"price":0.55,"orders":2},{"quantity":10350,"price":0.6,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.4,"volume":1259250,"average_price":0.28,"oi":1321350.0,"net_change":0.05,"total_buy_quantity":1490400.0,"total_sell_quantity":424350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758189566000","oi_day_high":1321350.0,"oi_day_low":1079850.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":8.1,"high":9.15,"low":6.85,"close":7.85},"depth":{"buy":[{"quantity":250,"price":7.6,"orders":1},{"quantity":375,"price":7.55,"orders":1},{"quantity":375,"price":7.5,"orders":3},{"quantity":125,"price":7.45,"orders":1},{"quantity":125,"price":7.05,"orders":1}],"sell":[{"quantity":125,"price":8.05,"orders":1},{"quantity":125,"price":8.1,"orders":1},{"quantity":125,"price":9.35,"orders":1},{"quantity":125,"price":9.4,"orders":1},{"quantity":125,"price":9.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":7.85,"volume":39625,"average_price":7.96,"oi":80375.0,"net_change":-2.2,"total_buy_quantity":78750.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1758189537000","oi_day_high":88375.0,"oi_day_low":80250.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":320.0,"high":325.0,"low":216.3,"close":251.45},"depth":{"buy":[{"quantity":50,"price":235.15,"orders":1},{"quantity":50,"price":235.1,"orders":1},{"quantity":50,"price":235.05,"orders":1},{"quantity":150,"price":235.0,"orders":1},{"quantity":50,"price":215.05,"orders":1}],"sell":[{"quantity":50,"price":248.4,"orders":1},{"quantity":150,"price":248.45,"orders":1},{"quantity":50,"price":248.75,"orders":1},{"quantity":50,"price":251.4,"orders":1},{"quantity":50,"price":251.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":251.45,"volume":43150,"average_price":262.23,"oi":34250.0,"net_change":-60.65,"total_buy_quantity":5350.0,"total_sell_quantity":6950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":654.05,"last_trade_time":"1758189580000","oi_day_high":36950.0,"oi_day_low":34200.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":94.0,"high":94.0,"low":72.0,"close":72.7},"depth":{"buy":[{"quantity":650,"price":72.45,"orders":1},{"quantity":650,"price":72.3,"orders":1},{"quantity":3250,"price":69.45,"orders":1},{"quantity":2600,"price":68.85,"orders":1},{"quantity":6500,"price":67.45,"orders":1}],"sell":[{"quantity":650,"price":75.15,"orders":1},{"quantity":650,"price":75.35,"orders":1},{"quantity":2600,"price":76.7,"orders":1},{"quantity":3250,"price":77.2,"orders":1},{"quantity":6500,"price":78.2,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":72.7,"volume":24050,"average_price":76.97,"oi":69550.0,"net_change":-17.9,"total_buy_quantity":51350.0,"total_sell_quantity":37700.0,"lower_circuit_limit":40.35,"upper_circuit_limit":140.85,"last_trade_time":"1758189559000","oi_day_high":70200.0,"oi_day_low":61100.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":56.6,"high":62.9,"low":53.2,"close":61.5},"depth":{"buy":[{"quantity":775,"price":59.9,"orders":1},{"quantity":775,"price":59.85,"orders":1},{"quantity":775,"price":59.8,"orders":1},{"quantity":775,"price":59.7,"orders":1},{"quantity":2325,"price":57.35,"orders":1}],"sell":[{"quantity":1550,"price":65.7,"orders":2},{"quantity":775,"price":65.75,"orders":1},{"quantity":3100,"price":65.8,"orders":1},{"quantity":3875,"price":66.3,"orders":1},{"quantity":2325,"price":66.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":61.5,"volume":10850,"average_price":58.59,"oi":36425.0,"net_change":-2.5,"total_buy_quantity":27900.0,"total_sell_quantity":27125.0,"lower_circuit_limit":17.1,"upper_circuit_limit":105.9,"last_trade_time":"1758189472000","oi_day_high":37975.0,"oi_day_low":36425.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":385.0,"high":397.05,"low":303.3,"close":336.5},"depth":{"buy":[{"quantity":200,"price":327.75,"orders":2},{"quantity":100,"price":327.7,"orders":1},{"quantity":100,"price":327.35,"orders":1},{"quantity":100,"price":325.8,"orders":1},{"quantity":100,"price":324.25,"orders":1}],"sell":[{"quantity":100,"price":336.7,"orders":1},{"quantity":100,"price":339.3,"orders":1},{"quantity":300,"price":339.7,"orders":2},{"quantity":300,"price":345.3,"orders":1},{"quantity":500,"price":347.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":336.5,"volume":7000,"average_price":330.0,"oi":42300.0,"net_change":23.05,"total_buy_quantity":12300.0,"total_sell_quantity":9600.0,"lower_circuit_limit":47.0,"upper_circuit_limit":579.9,"last_trade_time":"1758189463000","oi_day_high":42600.0,"oi_day_low":41700.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":1.55,"high":2.3,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":11250,"price":1.7,"orders":4},{"quantity":36000,"price":1.65,"orders":6},{"quantity":18000,"price":1.6,"orders":6},{"quantity":27000,"price":1.55,"orders":3},{"quantity":24750,"price":1.5,"orders":8}],"sell":[{"quantity":11250,"price":1.75,"orders":5},{"quantity":15750,"price":1.8,"orders":7},{"quantity":13500,"price":1.85,"orders":6},{"quantity":9000,"price":1.9,"orders":4},{"quantity":15750,"price":1.95,"orders":7}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":1.7,"volume":6860250,"average_price":1.95,"oi":3323250.0,"net_change":0.05,"total_buy_quantity":949500.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758189559000","oi_day_high":3384000.0,"oi_day_low":2718000.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":94.65,"high":111.65,"low":94.65,"close":111.55},"depth":{"buy":[{"quantity":250,"price":109.05,"orders":1},{"quantity":250,"price":109.0,"orders":1},{"quantity":250,"price":108.95,"orders":1},{"quantity":500,"price":108.85,"orders":2},{"quantity":250,"price":108.7,"orders":1}],"sell":[{"quantity":250,"price":113.35,"orders":1},{"quantity":250,"price":113.45,"orders":1},{"quantity":250,"price":113.55,"orders":1},{"quantity":750,"price":122.0,"orders":1},{"quantity":1000,"price":123.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":111.55,"volume":12250,"average_price":104.15,"oi":30500.0,"net_change":8.3,"total_buy_quantity":20250.0,"total_sell_quantity":13000.0,"lower_circuit_limit":14.45,"upper_circuit_limit":192.05,"last_trade_time":"1758189300000","oi_day_high":34750.0,"oi_day_low":30500.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":2.85,"high":2.85,"low":1.7,"close":2.6},"depth":{"buy":[{"quantity":7175,"price":2.6,"orders":7},{"quantity":9225,"price":2.55,"orders":7},{"quantity":11275,"price":2.5,"orders":9},{"quantity":21525,"price":2.45,"orders":7},{"quantity":14350,"price":2.4,"orders":7}],"sell":[{"quantity":6150,"price":2.7,"orders":6},{"quantity":13325,"price":2.75,"orders":10},{"quantity":23575,"price":2.8,"orders":10},{"quantity":17425,"price":2.85,"orders":6},{"quantity":17425,"price":2.9,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":2.6,"volume":1924950,"average_price":2.17,"oi":2456925.0,"net_change":-0.05,"total_buy_quantity":689825.0,"total_sell_quantity":560675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1758189566000","oi_day_high":2643475.0,"oi_day_low":2414900.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":63.9,"high":74.0,"low":60.0,"close":68.0},"depth":{"buy":[{"quantity":3500,"price":68.0,"orders":3},{"quantity":4250,"price":64.85,"orders":2},{"quantity":500,"price":50.4,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":250,"price":45.2,"orders":1}],"sell":[{"quantity":250,"price":69.95,"orders":1},{"quantity":500,"price":70.0,"orders":2},{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":71.5,"orders":1},{"quantity":250,"price":72.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":68.0,"volume":30250,"average_price":67.83,"oi":172000.0,"net_change":3.5,"total_buy_quantity":18500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.95,"last_trade_time":"1758188944000","oi_day_high":201750.0,"oi_day_low":172000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":17.5,"high":18.45,"low":11.15,"close":11.65},"depth":{"buy":[{"quantity":150,"price":11.15,"orders":1},{"quantity":600,"price":11.1,"orders":4},{"quantity":300,"price":11.0,"orders":2},{"quantity":150,"price":10.65,"orders":1},{"quantity":600,"price":10.6,"orders":1}],"sell":[{"quantity":150,"price":11.6,"orders":1},{"quantity":450,"price":11.65,"orders":3},{"quantity":150,"price":11.7,"orders":1},{"quantity":450,"price":11.75,"orders":3},{"quantity":150,"price":12.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":11.65,"volume":180000,"average_price":14.22,"oi":167850.0,"net_change":-6.75,"total_buy_quantity":122100.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.85,"last_trade_time":"1758189540000","oi_day_high":180300.0,"oi_day_low":161100.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":96750,"price":0.25,"orders":7},{"quantity":199950,"price":0.2,"orders":16},{"quantity":1309350,"price":0.15,"orders":18},{"quantity":767550,"price":0.1,"orders":13},{"quantity":141900,"price":0.05,"orders":10}],"sell":[{"quantity":51600,"price":0.3,"orders":5},{"quantity":141900,"price":0.35,"orders":7},{"quantity":58050,"price":0.4,"orders":8},{"quantity":32250,"price":0.45,"orders":5},{"quantity":83850,"price":0.5,"orders":7}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":0.3,"volume":7475550,"average_price":0.28,"oi":3102450.0,"net_change":-0.35,"total_buy_quantity":2515500.0,"total_sell_quantity":1573800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758189577000","oi_day_high":3928050.0,"oi_day_low":3070200.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":5.15,"high":5.6,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":7500,"price":1.75,"orders":3},{"quantity":7500,"price":1.7,"orders":3},{"quantity":27500,"price":1.65,"orders":4},{"quantity":22500,"price":1.6,"orders":2},{"quantity":82500,"price":1.55,"orders":3}],"sell":[{"quantity":12500,"price":1.85,"orders":5},{"quantity":12500,"price":1.9,"orders":5},{"quantity":52500,"price":1.95,"orders":7},{"quantity":10000,"price":2.0,"orders":3},{"quantity":5000,"price":2.05,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":1.9,"volume":2230000,"average_price":3.43,"oi":680000.0,"net_change":-4.7,"total_buy_quantity":605000.0,"total_sell_quantity":627500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1758189543000","oi_day_high":697500.0,"oi_day_low":510000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":78528,"price":0.1,"orders":7},{"quantity":251944,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":42536,"price":0.2,"orders":2},{"quantity":13088,"price":0.25,"orders":4},{"quantity":9816,"price":0.3,"orders":3},{"quantity":9816,"price":0.35,"orders":3},{"quantity":6544,"price":0.45,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.1,"volume":29448,"average_price":0.11,"oi":549696.0,"net_change":-0.1,"total_buy_quantity":330472.0,"total_sell_quantity":215952.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758178584000","oi_day_high":562784.0,"oi_day_low":549696.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":14.25,"high":25.35,"low":14.25,"close":17.05},"depth":{"buy":[{"quantity":200,"price":16.55,"orders":1},{"quantity":200,"price":16.15,"orders":1},{"quantity":200,"price":16.1,"orders":1},{"quantity":200,"price":15.5,"orders":1},{"quantity":5400,"price":13.7,"orders":1}],"sell":[{"quantity":200,"price":17.25,"orders":1},{"quantity":200,"price":17.3,"orders":1},{"quantity":200,"price":17.35,"orders":1},{"quantity":400,"price":18.1,"orders":1},{"quantity":400,"price":18.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":17.05,"volume":86200,"average_price":22.13,"oi":67600.0,"net_change":2.35,"total_buy_quantity":51000.0,"total_sell_quantity":31600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1758189521000","oi_day_high":96000.0,"oi_day_low":67600.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":43.3,"high":69.4,"low":43.3,"close":69.4},"depth":{"buy":[{"quantity":1700,"price":69.25,"orders":1},{"quantity":1700,"price":67.95,"orders":1},{"quantity":5100,"price":67.0,"orders":1},{"quantity":5100,"price":66.85,"orders":1},{"quantity":3400,"price":66.0,"orders":1}],"sell":[{"quantity":1700,"price":70.45,"orders":1},{"quantity":6800,"price":70.5,"orders":4},{"quantity":1700,"price":70.55,"orders":1},{"quantity":3400,"price":70.7,"orders":2},{"quantity":1700,"price":70.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":69.4,"volume":39100,"average_price":55.79,"oi":93500.0,"net_change":28.45,"total_buy_quantity":132600.0,"total_sell_quantity":69700.0,"lower_circuit_limit":0.1,"upper_circuit_limit":81.8,"last_trade_time":"1758189370000","oi_day_high":102000.0,"oi_day_low":93500.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":84.9,"high":87.15,"low":80.05,"close":81.25},"depth":{"buy":[{"quantity":1000,"price":81.9,"orders":2},{"quantity":500,"price":81.85,"orders":1},{"quantity":500,"price":81.0,"orders":1},{"quantity":1000,"price":79.15,"orders":1},{"quantity":1500,"price":78.4,"orders":1}],"sell":[{"quantity":1000,"price":86.55,"orders":2},{"quantity":1000,"price":86.6,"orders":2},{"quantity":500,"price":86.65,"orders":1},{"quantity":1000,"price":86.95,"orders":1},{"quantity":1000,"price":87.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":81.25,"volume":6500,"average_price":82.01,"oi":20500.0,"net_change":-25.45,"total_buy_quantity":38500.0,"total_sell_quantity":15500.0,"lower_circuit_limit":25.2,"upper_circuit_limit":145.9,"last_trade_time":"1758188710000","oi_day_high":21500.0,"oi_day_low":20000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.85,"high":1.0,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":1715400,"price":0.95,"orders":9},{"quantity":3859650,"price":0.9,"orders":17},{"quantity":6003900,"price":0.85,"orders":15},{"quantity":9005850,"price":0.8,"orders":24},{"quantity":17296950,"price":0.75,"orders":31}],"sell":[{"quantity":4431450,"price":1.0,"orders":24},{"quantity":4645875,"price":1.05,"orders":16},{"quantity":3001950,"price":1.1,"orders":8},{"quantity":3073425,"price":1.15,"orders":7},{"quantity":1072125,"price":1.2,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.95,"volume":122865525,"average_price":0.91,"oi":2.77108575E8,"net_change":0.05,"total_buy_quantity":1.83190425E8,"total_sell_quantity":3.1449E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758189536000","oi_day_high":2.86114425E8,"oi_day_low":2.7517875E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":2.75,"high":5.7,"low":2.4,"close":4.85},"depth":{"buy":[{"quantity":850,"price":4.4,"orders":2},{"quantity":850,"price":4.35,"orders":2},{"quantity":850,"price":4.3,"orders":2},{"quantity":425,"price":4.25,"orders":1},{"quantity":425,"price":4.2,"orders":1}],"sell":[{"quantity":425,"price":4.7,"orders":1},{"quantity":850,"price":4.75,"orders":2},{"quantity":1700,"price":4.8,"orders":3},{"quantity":425,"price":4.85,"orders":1},{"quantity":425,"price":4.9,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":4.85,"volume":42925,"average_price":3.74,"oi":82025.0,"net_change":0.9,"total_buy_quantity":229075.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1758188618000","oi_day_high":82025.0,"oi_day_low":73950.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":22.2,"high":22.45,"low":21.1,"close":22.45},"depth":{"buy":[{"quantity":1700,"price":22.3,"orders":1},{"quantity":1700,"price":22.25,"orders":1},{"quantity":1700,"price":21.95,"orders":1},{"quantity":3400,"price":21.85,"orders":1},{"quantity":3400,"price":21.75,"orders":1}],"sell":[{"quantity":1700,"price":22.85,"orders":1},{"quantity":1700,"price":22.9,"orders":1},{"quantity":1700,"price":23.0,"orders":1},{"quantity":1700,"price":23.05,"orders":1},{"quantity":1700,"price":23.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":22.45,"volume":6800,"average_price":21.97,"oi":685100.0,"net_change":1.3,"total_buy_quantity":88400.0,"total_sell_quantity":100300.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1758189547000","oi_day_high":686800.0,"oi_day_low":685100.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":11.2,"high":12.2,"low":8.0,"close":8.0},"depth":{"buy":[{"quantity":100,"price":7.05,"orders":1},{"quantity":100,"price":7.0,"orders":1},{"quantity":100,"price":6.8,"orders":1},{"quantity":100,"price":6.75,"orders":1},{"quantity":400,"price":6.1,"orders":1}],"sell":[{"quantity":100,"price":8.95,"orders":1},{"quantity":100,"price":9.0,"orders":1},{"quantity":100,"price":11.85,"orders":1},{"quantity":100,"price":11.95,"orders":1},{"quantity":100,"price":12.0,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":8.0,"volume":19300,"average_price":10.83,"oi":16000.0,"net_change":-3.1,"total_buy_quantity":26600.0,"total_sell_quantity":6400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.15,"last_trade_time":"1758189432000","oi_day_high":17500.0,"oi_day_low":12900.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":2.75,"high":2.8,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":14100,"price":2.25,"orders":5},{"quantity":39950,"price":2.2,"orders":13},{"quantity":30550,"price":2.15,"orders":6},{"quantity":47000,"price":2.1,"orders":7},{"quantity":44650,"price":2.05,"orders":8}],"sell":[{"quantity":7050,"price":2.3,"orders":3},{"quantity":30550,"price":2.35,"orders":10},{"quantity":30550,"price":2.4,"orders":5},{"quantity":42300,"price":2.45,"orders":4},{"quantity":47000,"price":2.5,"orders":6}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":2.3,"volume":3590800,"average_price":2.55,"oi":5141800.0,"net_change":-0.65,"total_buy_quantity":542850.0,"total_sell_quantity":636850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758189583000","oi_day_high":5282800.0,"oi_day_low":4958500.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":15.15,"high":16.05,"low":8.6,"close":8.6},"depth":{"buy":[{"quantity":750,"price":8.5,"orders":2},{"quantity":750,"price":8.45,"orders":2},{"quantity":750,"price":8.4,"orders":2},{"quantity":10875,"price":7.7,"orders":2},{"quantity":1500,"price":5.6,"orders":1}],"sell":[{"quantity":1500,"price":8.9,"orders":3},{"quantity":750,"price":8.95,"orders":2},{"quantity":1500,"price":9.05,"orders":2},{"quantity":1500,"price":9.1,"orders":2},{"quantity":1125,"price":9.15,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":8.6,"volume":352125,"average_price":12.55,"oi":183375.0,"net_change":-11.15,"total_buy_quantity":327000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.45,"last_trade_time":"1758189584000","oi_day_high":193500.0,"oi_day_low":135000.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":333900,"price":0.15,"orders":6},{"quantity":1790075,"price":0.1,"orders":21},{"quantity":973875,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1354150,"price":0.2,"orders":22},{"quantity":556500,"price":0.25,"orders":12},{"quantity":714175,"price":0.3,"orders":5},{"quantity":992425,"price":0.35,"orders":5},{"quantity":259700,"price":0.4,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.15,"volume":2615550,"average_price":0.15,"oi":5750500.0,"net_change":-0.1,"total_buy_quantity":3097850.0,"total_sell_quantity":5527900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758189480000","oi_day_high":5871075.0,"oi_day_low":5648475.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":7.2,"high":9.85,"low":5.8,"close":9.3},"depth":{"buy":[{"quantity":1000,"price":9.15,"orders":1},{"quantity":2000,"price":9.1,"orders":2},{"quantity":1000,"price":9.05,"orders":1},{"quantity":10000,"price":9.0,"orders":6},{"quantity":3000,"price":8.95,"orders":3}],"sell":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":4000,"price":9.45,"orders":4},{"quantity":23000,"price":9.5,"orders":9},{"quantity":1000,"price":9.65,"orders":1},{"quantity":2000,"price":9.7,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":9.3,"volume":2994000,"average_price":7.95,"oi":853000.0,"net_change":2.6,"total_buy_quantity":244000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1758189595000","oi_day_high":860000.0,"oi_day_low":589000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":1.3,"high":2.45,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":1875,"price":0.95,"orders":3},{"quantity":625,"price":0.9,"orders":1},{"quantity":1250,"price":0.85,"orders":2},{"quantity":1250,"price":0.8,"orders":2},{"quantity":625,"price":0.75,"orders":1}],"sell":[{"quantity":1875,"price":1.05,"orders":3},{"quantity":1250,"price":1.1,"orders":2},{"quantity":1250,"price":1.15,"orders":2},{"quantity":1250,"price":1.2,"orders":2},{"quantity":1250,"price":1.25,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":1.0,"volume":275000,"average_price":1.6,"oi":162500.0,"net_change":-0.65,"total_buy_quantity":384375.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758189368000","oi_day_high":174375.0,"oi_day_low":135000.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":35.0,"high":37.5,"low":27.1,"close":30.5},"depth":{"buy":[{"quantity":700,"price":30.2,"orders":1},{"quantity":700,"price":30.15,"orders":1},{"quantity":1400,"price":30.1,"orders":2},{"quantity":2800,"price":30.05,"orders":1},{"quantity":2800,"price":30.0,"orders":4}],"sell":[{"quantity":700,"price":30.7,"orders":1},{"quantity":2800,"price":30.75,"orders":1},{"quantity":700,"price":30.85,"orders":1},{"quantity":1400,"price":30.9,"orders":2},{"quantity":700,"price":30.95,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":30.5,"volume":2022300,"average_price":31.08,"oi":1680700.0,"net_change":0.6,"total_buy_quantity":98000.0,"total_sell_quantity":214900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1758189564000","oi_day_high":1751400.0,"oi_day_low":1680700.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":3.05,"high":3.35,"low":2.0,"close":2.65},"depth":{"buy":[{"quantity":350,"price":2.1,"orders":1},{"quantity":700,"price":2.05,"orders":2},{"quantity":5600,"price":2.0,"orders":7},{"quantity":350,"price":1.95,"orders":1},{"quantity":350,"price":1.9,"orders":1}],"sell":[{"quantity":700,"price":2.45,"orders":2},{"quantity":350,"price":2.55,"orders":1},{"quantity":350,"price":2.65,"orders":1},{"quantity":700,"price":2.7,"orders":2},{"quantity":350,"price":2.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":2.65,"volume":72800,"average_price":2.43,"oi":136500.0,"net_change":-0.85,"total_buy_quantity":94500.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1758186211000","oi_day_high":147350.0,"oi_day_low":136500.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":26.05,"high":26.05,"low":26.05,"close":26.05},"depth":{"buy":[{"quantity":7200,"price":30.55,"orders":2},{"quantity":7200,"price":30.5,"orders":1},{"quantity":18000,"price":30.3,"orders":1},{"quantity":9000,"price":29.15,"orders":1},{"quantity":18000,"price":27.3,"orders":1}],"sell":[{"quantity":1800,"price":32.7,"orders":1},{"quantity":1800,"price":32.75,"orders":1},{"quantity":18000,"price":33.7,"orders":1},{"quantity":9000,"price":33.9,"orders":1},{"quantity":7200,"price":34.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":26.05,"volume":0,"average_price":0.0,"oi":210600.0,"net_change":0.0,"total_buy_quantity":66600.0,"total_sell_quantity":73800.0,"lower_circuit_limit":7.5,"upper_circuit_limit":47.5,"last_trade_time":"1758015452000","oi_day_high":217800.0,"oi_day_low":208800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":20.1,"high":32.25,"low":19.6,"close":28.85},"depth":{"buy":[{"quantity":525,"price":28.9,"orders":1},{"quantity":525,"price":28.8,"orders":1},{"quantity":525,"price":28.75,"orders":1},{"quantity":525,"price":28.7,"orders":1},{"quantity":525,"price":28.6,"orders":1}],"sell":[{"quantity":525,"price":29.4,"orders":1},{"quantity":525,"price":29.45,"orders":1},{"quantity":525,"price":29.65,"orders":1},{"quantity":525,"price":29.8,"orders":1},{"quantity":525,"price":29.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":28.85,"volume":1152900,"average_price":25.99,"oi":335475.0,"net_change":5.8,"total_buy_quantity":50400.0,"total_sell_quantity":87675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.65,"last_trade_time":"1758189581000","oi_day_high":500850.0,"oi_day_low":335475.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":34125,"price":0.25,"orders":5},{"quantity":375375,"price":0.2,"orders":16},{"quantity":309750,"price":0.15,"orders":10},{"quantity":351750,"price":0.1,"orders":12},{"quantity":170625,"price":0.05,"orders":8}],"sell":[{"quantity":13125,"price":0.3,"orders":3},{"quantity":76125,"price":0.35,"orders":7},{"quantity":102375,"price":0.4,"orders":10},{"quantity":60375,"price":0.45,"orders":6},{"quantity":52500,"price":0.5,"orders":8}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.3,"volume":2121000,"average_price":0.31,"oi":1727250.0,"net_change":-0.15,"total_buy_quantity":1241625.0,"total_sell_quantity":805875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1758189567000","oi_day_high":2795625.0,"oi_day_low":1727250.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":1.1,"high":2.25,"low":1.1,"close":1.8},"depth":{"buy":[{"quantity":2100,"price":1.75,"orders":2},{"quantity":7350,"price":1.7,"orders":7},{"quantity":4200,"price":1.65,"orders":4},{"quantity":3150,"price":1.6,"orders":3},{"quantity":13650,"price":1.55,"orders":6}],"sell":[{"quantity":2100,"price":1.85,"orders":2},{"quantity":6300,"price":1.9,"orders":6},{"quantity":14700,"price":1.95,"orders":7},{"quantity":3150,"price":2.0,"orders":3},{"quantity":9450,"price":2.05,"orders":5}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":1.8,"volume":1407000,"average_price":1.75,"oi":990150.0,"net_change":0.3,"total_buy_quantity":447300.0,"total_sell_quantity":158550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758189452000","oi_day_high":1566600.0,"oi_day_low":990150.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":1.55,"high":1.65,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":1750,"price":1.25,"orders":2},{"quantity":3500,"price":1.2,"orders":4},{"quantity":3500,"price":1.15,"orders":4},{"quantity":1750,"price":1.1,"orders":2},{"quantity":1750,"price":1.05,"orders":2}],"sell":[{"quantity":2625,"price":1.35,"orders":3},{"quantity":2625,"price":1.4,"orders":3},{"quantity":1750,"price":1.45,"orders":2},{"quantity":3500,"price":1.5,"orders":4},{"quantity":875,"price":1.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":1.3,"volume":172375,"average_price":1.31,"oi":497875.0,"net_change":-0.25,"total_buy_quantity":408625.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1758189492000","oi_day_high":506625.0,"oi_day_low":497000.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":29.5,"high":29.5,"low":18.55,"close":18.85},"depth":{"buy":[{"quantity":375,"price":18.6,"orders":1},{"quantity":375,"price":18.5,"orders":1},{"quantity":375,"price":18.4,"orders":1},{"quantity":750,"price":18.35,"orders":2},{"quantity":375,"price":18.2,"orders":1}],"sell":[{"quantity":375,"price":18.85,"orders":1},{"quantity":750,"price":18.9,"orders":2},{"quantity":375,"price":18.95,"orders":1},{"quantity":375,"price":19.0,"orders":1},{"quantity":375,"price":19.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":18.85,"volume":305625,"average_price":21.94,"oi":157125.0,"net_change":-14.15,"total_buy_quantity":214500.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1758189585000","oi_day_high":157875.0,"oi_day_low":119625.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":2.8,"high":4.1,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":700,"price":2.45,"orders":2},{"quantity":3850,"price":2.4,"orders":2},{"quantity":700,"price":2.35,"orders":2},{"quantity":2450,"price":2.25,"orders":2},{"quantity":700,"price":2.2,"orders":2}],"sell":[{"quantity":700,"price":2.65,"orders":2},{"quantity":1050,"price":2.7,"orders":3},{"quantity":1050,"price":2.75,"orders":3},{"quantity":700,"price":2.8,"orders":2},{"quantity":700,"price":2.85,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":2.2,"volume":278950,"average_price":3.1,"oi":360150.0,"net_change":-1.1,"total_buy_quantity":176400.0,"total_sell_quantity":60550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1758189365000","oi_day_high":360500.0,"oi_day_low":359100.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":20.25,"high":20.25,"low":20.25,"close":20.25},"depth":{"buy":[{"quantity":11000,"price":19.75,"orders":2},{"quantity":49500,"price":19.65,"orders":2},{"quantity":55000,"price":19.4,"orders":1},{"quantity":55000,"price":19.3,"orders":1},{"quantity":165000,"price":16.8,"orders":1}],"sell":[{"quantity":22000,"price":20.85,"orders":1},{"quantity":27500,"price":20.95,"orders":1},{"quantity":55000,"price":21.1,"orders":1},{"quantity":55000,"price":21.3,"orders":1},{"quantity":11000,"price":21.75,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":20.25,"volume":0,"average_price":0.0,"oi":726000.0,"net_change":0.0,"total_buy_quantity":346500.0,"total_sell_quantity":423500.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1758082220000","oi_day_high":726000.0,"oi_day_low":726000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":13.05,"high":13.7,"low":9.3,"close":11.0},"depth":{"buy":[{"quantity":1000,"price":10.5,"orders":2},{"quantity":500,"price":10.4,"orders":1},{"quantity":1000,"price":10.35,"orders":2},{"quantity":500,"price":10.3,"orders":1},{"quantity":500,"price":10.25,"orders":1}],"sell":[{"quantity":500,"price":10.9,"orders":1},{"quantity":500,"price":10.95,"orders":1},{"quantity":500,"price":11.0,"orders":1},{"quantity":500,"price":11.05,"orders":1},{"quantity":500,"price":11.1,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":11.0,"volume":689500,"average_price":11.76,"oi":711000.0,"net_change":-1.7,"total_buy_quantity":155500.0,"total_sell_quantity":265000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1758189557000","oi_day_high":778500.0,"oi_day_low":688000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":35.0,"high":40.65,"low":22.0,"close":36.45},"depth":{"buy":[{"quantity":250,"price":35.55,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":34.9,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":1000,"price":34.55,"orders":1}],"sell":[{"quantity":250,"price":36.45,"orders":1},{"quantity":250,"price":36.5,"orders":1},{"quantity":250,"price":36.55,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":500,"price":37.15,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":36.45,"volume":49500,"average_price":31.73,"oi":28500.0,"net_change":2.15,"total_buy_quantity":55750.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.1,"last_trade_time":"1758189579000","oi_day_high":30500.0,"oi_day_low":26000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":4.55,"high":5.4,"low":3.3,"close":3.3},"depth":{"buy":[{"quantity":500,"price":2.7,"orders":1},{"quantity":13500,"price":2.65,"orders":1},{"quantity":3500,"price":1.35,"orders":1},{"quantity":8500,"price":1.2,"orders":2},{"quantity":3000,"price":1.1,"orders":1}],"sell":[{"quantity":500,"price":3.6,"orders":1},{"quantity":500,"price":3.65,"orders":1},{"quantity":1000,"price":3.7,"orders":2},{"quantity":1500,"price":3.75,"orders":3},{"quantity":1500,"price":3.8,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":3.3,"volume":130500,"average_price":4.16,"oi":136000.0,"net_change":-1.1,"total_buy_quantity":110000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1758189492000","oi_day_high":138500.0,"oi_day_low":78000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":3.1,"high":3.95,"low":3.1,"close":3.55},"depth":{"buy":[{"quantity":300,"price":3.5,"orders":2},{"quantity":300,"price":3.45,"orders":2},{"quantity":600,"price":3.4,"orders":2},{"quantity":450,"price":3.35,"orders":2},{"quantity":750,"price":3.3,"orders":3}],"sell":[{"quantity":150,"price":3.55,"orders":1},{"quantity":300,"price":3.6,"orders":2},{"quantity":150,"price":3.65,"orders":1},{"quantity":600,"price":3.7,"orders":4},{"quantity":600,"price":3.75,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":3.55,"volume":154650,"average_price":3.58,"oi":267150.0,"net_change":-0.25,"total_buy_quantity":257700.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1758189516000","oi_day_high":277350.0,"oi_day_low":266550.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":15.9,"high":17.75,"low":13.4,"close":17.1},"depth":{"buy":[{"quantity":1975,"price":17.0,"orders":1},{"quantity":3950,"price":16.95,"orders":2},{"quantity":1975,"price":16.9,"orders":1},{"quantity":1975,"price":16.85,"orders":1},{"quantity":11850,"price":16.65,"orders":2}],"sell":[{"quantity":1975,"price":17.25,"orders":1},{"quantity":1975,"price":17.3,"orders":1},{"quantity":1975,"price":17.4,"orders":1},{"quantity":5925,"price":17.6,"orders":1},{"quantity":5925,"price":17.65,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":17.1,"volume":179725,"average_price":15.4,"oi":408825.0,"net_change":1.25,"total_buy_quantity":292300.0,"total_sell_quantity":132325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1758189516000","oi_day_high":428575.0,"oi_day_low":408825.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":81.0,"high":98.3,"low":70.85,"close":76.05},"depth":{"buy":[{"quantity":375,"price":76.05,"orders":1},{"quantity":375,"price":76.0,"orders":1},{"quantity":375,"price":75.95,"orders":1},{"quantity":375,"price":75.8,"orders":1},{"quantity":375,"price":75.75,"orders":1}],"sell":[{"quantity":2625,"price":77.0,"orders":4},{"quantity":375,"price":77.75,"orders":1},{"quantity":375,"price":77.8,"orders":1},{"quantity":750,"price":77.85,"orders":2},{"quantity":1500,"price":77.9,"orders":4}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":76.05,"volume":3045375,"average_price":81.37,"oi":1311375.0,"net_change":-10.45,"total_buy_quantity":144750.0,"total_sell_quantity":251250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.75,"last_trade_time":"1758189599000","oi_day_high":1389750.0,"oi_day_low":1111875.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":11.8,"high":12.25,"low":11.0,"close":11.4},"depth":{"buy":[{"quantity":2750,"price":11.6,"orders":1},{"quantity":2750,"price":11.55,"orders":1},{"quantity":2750,"price":11.45,"orders":1},{"quantity":2750,"price":11.35,"orders":1},{"quantity":5500,"price":11.15,"orders":1}],"sell":[{"quantity":2750,"price":11.8,"orders":1},{"quantity":5500,"price":11.85,"orders":2},{"quantity":5500,"price":11.9,"orders":2},{"quantity":2750,"price":12.0,"orders":1},{"quantity":2750,"price":12.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":11.4,"volume":35750,"average_price":11.72,"oi":393250.0,"net_change":0.1,"total_buy_quantity":189750.0,"total_sell_quantity":217250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1758189253000","oi_day_high":398750.0,"oi_day_low":390500.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":163.35,"high":164.85,"low":142.8,"close":152.4},"depth":{"buy":[{"quantity":175,"price":151.85,"orders":1},{"quantity":175,"price":151.8,"orders":1},{"quantity":175,"price":151.75,"orders":1},{"quantity":175,"price":151.7,"orders":1},{"quantity":175,"price":151.65,"orders":1}],"sell":[{"quantity":175,"price":153.8,"orders":1},{"quantity":175,"price":153.85,"orders":1},{"quantity":175,"price":155.35,"orders":1},{"quantity":175,"price":155.4,"orders":1},{"quantity":350,"price":157.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":152.4,"volume":66500,"average_price":151.79,"oi":124950.0,"net_change":-3.2,"total_buy_quantity":14525.0,"total_sell_quantity":14000.0,"lower_circuit_limit":26.2,"upper_circuit_limit":285.0,"last_trade_time":"1758189550000","oi_day_high":126000.0,"oi_day_low":122325.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":12.8,"high":12.8,"low":10.9,"close":12.05},"depth":{"buy":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.5,"orders":1}],"sell":[{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.45,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":12.05,"volume":81000,"average_price":11.93,"oi":716400.0,"net_change":-1.15,"total_buy_quantity":133200.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1758189467000","oi_day_high":718200.0,"oi_day_low":703800.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":5550,"price":0.3,"orders":2},{"quantity":2775,"price":0.25,"orders":1},{"quantity":105450,"price":0.2,"orders":5},{"quantity":269175,"price":0.15,"orders":8},{"quantity":141525,"price":0.1,"orders":7}],"sell":[{"quantity":2775,"price":0.35,"orders":1},{"quantity":11100,"price":0.4,"orders":4},{"quantity":8325,"price":0.45,"orders":3},{"quantity":16650,"price":0.5,"orders":3},{"quantity":2775,"price":0.55,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":0.35,"volume":69375,"average_price":0.32,"oi":269175.0,"net_change":-0.15,"total_buy_quantity":657675.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758188050000","oi_day_high":294150.0,"oi_day_low":266400.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":800,"price":0.5,"orders":1},{"quantity":2400,"price":0.45,"orders":3},{"quantity":6400,"price":0.4,"orders":4},{"quantity":5600,"price":0.35,"orders":3},{"quantity":1600,"price":0.3,"orders":2}],"sell":[{"quantity":6400,"price":0.55,"orders":3},{"quantity":800,"price":0.6,"orders":1},{"quantity":800,"price":0.65,"orders":1},{"quantity":1600,"price":0.7,"orders":2},{"quantity":1600,"price":0.75,"orders":2}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":0.5,"volume":89600,"average_price":0.52,"oi":280000.0,"net_change":-0.3,"total_buy_quantity":157600.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1758189343000","oi_day_high":313600.0,"oi_day_low":280000.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":10.75,"high":13.15,"low":9.45,"close":13.15},"depth":{"buy":[{"quantity":6250,"price":13.2,"orders":2},{"quantity":6250,"price":13.15,"orders":2},{"quantity":6250,"price":13.1,"orders":2},{"quantity":6250,"price":13.05,"orders":2},{"quantity":3125,"price":13.0,"orders":1}],"sell":[{"quantity":3125,"price":13.4,"orders":1},{"quantity":3125,"price":13.45,"orders":1},{"quantity":3125,"price":13.55,"orders":1},{"quantity":6250,"price":13.7,"orders":1},{"quantity":3125,"price":13.85,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":13.15,"volume":146875,"average_price":10.89,"oi":387500.0,"net_change":3.0,"total_buy_quantity":312500.0,"total_sell_quantity":140625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1758189562000","oi_day_high":431250.0,"oi_day_low":387500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":2.35,"high":3.8,"low":1.9,"close":3.1},"depth":{"buy":[{"quantity":2800,"price":3.1,"orders":2},{"quantity":4200,"price":3.05,"orders":3},{"quantity":4200,"price":3.0,"orders":3},{"quantity":4200,"price":2.95,"orders":3},{"quantity":4200,"price":2.9,"orders":3}],"sell":[{"quantity":4200,"price":3.25,"orders":3},{"quantity":4200,"price":3.3,"orders":3},{"quantity":4200,"price":3.35,"orders":3},{"quantity":2800,"price":3.4,"orders":2},{"quantity":5600,"price":3.45,"orders":3}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":3.1,"volume":439600,"average_price":3.16,"oi":313600.0,"net_change":0.7,"total_buy_quantity":359800.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1758189421000","oi_day_high":348600.0,"oi_day_low":301000.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":51.0,"high":52.15,"low":48.4,"close":49.25},"depth":{"buy":[{"quantity":1000,"price":48.45,"orders":1},{"quantity":1000,"price":48.4,"orders":1},{"quantity":1000,"price":48.35,"orders":1},{"quantity":1000,"price":48.3,"orders":1},{"quantity":1000,"price":48.25,"orders":1}],"sell":[{"quantity":1000,"price":49.0,"orders":1},{"quantity":1000,"price":49.05,"orders":1},{"quantity":1000,"price":49.1,"orders":1},{"quantity":1000,"price":50.0,"orders":1},{"quantity":3000,"price":50.3,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":49.25,"volume":21000,"average_price":50.02,"oi":114000.0,"net_change":-7.85,"total_buy_quantity":83000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":19.55,"upper_circuit_limit":94.65,"last_trade_time":"1758189339000","oi_day_high":114000.0,"oi_day_low":111000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":431.45,"high":479.3,"low":424.85,"close":446.55},"depth":{"buy":[{"quantity":125,"price":443.7,"orders":1},{"quantity":250,"price":443.65,"orders":2},{"quantity":250,"price":443.6,"orders":2},{"quantity":375,"price":436.2,"orders":1},{"quantity":375,"price":435.65,"orders":1}],"sell":[{"quantity":125,"price":450.8,"orders":1},{"quantity":125,"price":463.15,"orders":1},{"quantity":125,"price":463.2,"orders":1},{"quantity":250,"price":463.3,"orders":1},{"quantity":500,"price":466.05,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":446.55,"volume":5250,"average_price":452.95,"oi":56500.0,"net_change":35.65,"total_buy_quantity":5750.0,"total_sell_quantity":10625.0,"lower_circuit_limit":132.4,"upper_circuit_limit":689.4,"last_trade_time":"1758189124000","oi_day_high":57250.0,"oi_day_low":56500.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":39.7,"high":41.65,"low":32.25,"close":34.05},"depth":{"buy":[{"quantity":700,"price":34.0,"orders":1},{"quantity":700,"price":33.85,"orders":1},{"quantity":1400,"price":33.75,"orders":2},{"quantity":700,"price":33.5,"orders":1},{"quantity":2100,"price":33.45,"orders":1}],"sell":[{"quantity":1400,"price":34.8,"orders":2},{"quantity":700,"price":34.85,"orders":1},{"quantity":700,"price":35.0,"orders":1},{"quantity":700,"price":35.1,"orders":1},{"quantity":2800,"price":35.4,"orders":1}]},"timestamp":"2025-09-18T15:45:59.346+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":34.05,"volume":121800,"average_price":36.4,"oi":240100.0,"net_change":-1.95,"total_buy_quantity":128800.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1758189540000","oi_day_high":248500.0,"oi_day_low":238700.0}}}