{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":17.4,"high":20.55,"low":11.5,"close":19.0},"depth":{"buy":[{"quantity":525,"price":17.9,"orders":1},{"quantity":1050,"price":17.85,"orders":2},{"quantity":1050,"price":15.6,"orders":2},{"quantity":525,"price":15.55,"orders":1},{"quantity":15750,"price":15.5,"orders":1}],"sell":[{"quantity":525,"price":19.0,"orders":1},{"quantity":1050,"price":19.05,"orders":2},{"quantity":1575,"price":19.2,"orders":3},{"quantity":2100,"price":19.25,"orders":2},{"quantity":1575,"price":19.3,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":19.0,"volume":790125,"average_price":15.72,"oi":413700.0,"net_change":2.3,"total_buy_quantity":148575.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1755597579776","oi_day_high":480900.0,"oi_day_low":410025.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":3.8,"high":5.3,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":2500,"price":2.95,"orders":4},{"quantity":625,"price":2.9,"orders":1},{"quantity":1250,"price":2.85,"orders":2},{"quantity":625,"price":2.65,"orders":1},{"quantity":1250,"price":2.6,"orders":1}],"sell":[{"quantity":1250,"price":3.1,"orders":2},{"quantity":1875,"price":3.15,"orders":3},{"quantity":625,"price":3.2,"orders":1},{"quantity":1250,"price":3.25,"orders":2},{"quantity":1250,"price":3.3,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":3.05,"volume":226250,"average_price":3.88,"oi":387500.0,"net_change":-0.7,"total_buy_quantity":335625.0,"total_sell_quantity":125625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1755597564547","oi_day_high":424375.0,"oi_day_low":387500.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":7.95,"high":8.8,"low":2.75,"close":3.8},"depth":{"buy":[{"quantity":3600,"price":3.35,"orders":3},{"quantity":2400,"price":3.3,"orders":2},{"quantity":2400,"price":3.25,"orders":2},{"quantity":2400,"price":3.2,"orders":2},{"quantity":2400,"price":3.15,"orders":2}],"sell":[{"quantity":1200,"price":3.5,"orders":1},{"quantity":3600,"price":3.55,"orders":3},{"quantity":4800,"price":3.6,"orders":4},{"quantity":3600,"price":3.65,"orders":2},{"quantity":2400,"price":3.7,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":3.8,"volume":631200,"average_price":4.6,"oi":352800.0,"net_change":-1.6,"total_buy_quantity":577200.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1755597599982","oi_day_high":369600.0,"oi_day_low":292800.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":7.5,"high":18.15,"low":7.1,"close":16.4},"depth":{"buy":[{"quantity":950,"price":16.1,"orders":2},{"quantity":950,"price":16.05,"orders":2},{"quantity":1900,"price":16.0,"orders":4},{"quantity":475,"price":15.9,"orders":1},{"quantity":475,"price":15.85,"orders":1}],"sell":[{"quantity":475,"price":16.45,"orders":1},{"quantity":475,"price":16.5,"orders":1},{"quantity":475,"price":16.55,"orders":1},{"quantity":950,"price":16.6,"orders":2},{"quantity":475,"price":16.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":16.4,"volume":4370950,"average_price":13.03,"oi":867350.0,"net_change":9.6,"total_buy_quantity":1068750.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1755597599444","oi_day_high":906775.0,"oi_day_low":836000.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":3.8,"high":4.1,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":4500,"price":3.05,"orders":2},{"quantity":33750,"price":3.0,"orders":7},{"quantity":15750,"price":2.95,"orders":4},{"quantity":4500,"price":2.9,"orders":2},{"quantity":11250,"price":2.85,"orders":3}],"sell":[{"quantity":11250,"price":3.15,"orders":5},{"quantity":13500,"price":3.2,"orders":6},{"quantity":4500,"price":3.25,"orders":2},{"quantity":20250,"price":3.3,"orders":3},{"quantity":2250,"price":3.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":3.05,"volume":3314250,"average_price":3.23,"oi":2128500.0,"net_change":-0.45,"total_buy_quantity":1084500.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1755597560067","oi_day_high":2209500.0,"oi_day_low":2097000.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":24.95,"high":24.95,"low":24.95,"close":24.95},"depth":{"buy":[{"quantity":2500,"price":25.15,"orders":1},{"quantity":7500,"price":24.8,"orders":1},{"quantity":12500,"price":24.7,"orders":1},{"quantity":10000,"price":24.5,"orders":1},{"quantity":25000,"price":24.35,"orders":1}],"sell":[{"quantity":2500,"price":27.2,"orders":1},{"quantity":2500,"price":27.25,"orders":1},{"quantity":17500,"price":27.5,"orders":2},{"quantity":25000,"price":27.8,"orders":1},{"quantity":5000,"price":28.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":24.95,"volume":0,"average_price":0.0,"oi":625000.0,"net_change":0.0,"total_buy_quantity":215000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":4.95,"upper_circuit_limit":44.95,"last_trade_time":"1755500779000","oi_day_high":645000.0,"oi_day_low":625000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":8.45,"high":12.25,"low":7.5,"close":9.8},"depth":{"buy":[{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.55,"orders":1},{"quantity":500,"price":9.5,"orders":1},{"quantity":500,"price":9.45,"orders":1},{"quantity":1000,"price":9.4,"orders":2}],"sell":[{"quantity":500,"price":9.95,"orders":1},{"quantity":1500,"price":10.0,"orders":3},{"quantity":1500,"price":10.05,"orders":3},{"quantity":1500,"price":10.1,"orders":3},{"quantity":500,"price":10.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":9.8,"volume":918000,"average_price":10.42,"oi":349000.0,"net_change":2.35,"total_buy_quantity":325000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1755597588046","oi_day_high":435000.0,"oi_day_low":301000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":9.5,"high":12.5,"low":7.7,"close":11.85},"depth":{"buy":[{"quantity":825,"price":11.75,"orders":1},{"quantity":825,"price":11.7,"orders":1},{"quantity":825,"price":11.55,"orders":1},{"quantity":825,"price":11.45,"orders":1},{"quantity":4950,"price":11.4,"orders":4}],"sell":[{"quantity":825,"price":11.85,"orders":1},{"quantity":21450,"price":11.9,"orders":5},{"quantity":1650,"price":11.95,"orders":2},{"quantity":42075,"price":12.0,"orders":15},{"quantity":28050,"price":12.05,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":11.85,"volume":8003325,"average_price":10.46,"oi":2510475.0,"net_change":2.15,"total_buy_quantity":832425.0,"total_sell_quantity":655050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1755597599503","oi_day_high":2856975.0,"oi_day_low":2412300.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":14.95,"high":16.05,"low":9.75,"close":10.15},"depth":{"buy":[{"quantity":2500,"price":9.6,"orders":2},{"quantity":2500,"price":9.4,"orders":1},{"quantity":1250,"price":9.35,"orders":1},{"quantity":1250,"price":9.15,"orders":1},{"quantity":2500,"price":9.05,"orders":1}],"sell":[{"quantity":2500,"price":11.35,"orders":2},{"quantity":1250,"price":11.4,"orders":1},{"quantity":6250,"price":11.6,"orders":1},{"quantity":8750,"price":11.7,"orders":2},{"quantity":25000,"price":12.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":10.15,"volume":137500,"average_price":12.39,"oi":285000.0,"net_change":-2.4,"total_buy_quantity":246250.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1755597381644","oi_day_high":296250.0,"oi_day_low":280000.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":20.55,"high":21.55,"low":14.0,"close":17.0},"depth":{"buy":[{"quantity":400,"price":16.7,"orders":1},{"quantity":400,"price":16.55,"orders":1},{"quantity":400,"price":16.5,"orders":1},{"quantity":400,"price":16.45,"orders":1},{"quantity":400,"price":16.4,"orders":1}],"sell":[{"quantity":400,"price":17.2,"orders":1},{"quantity":400,"price":17.75,"orders":1},{"quantity":2800,"price":17.8,"orders":3},{"quantity":400,"price":17.85,"orders":1},{"quantity":800,"price":18.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":17.0,"volume":340400,"average_price":16.98,"oi":218000.0,"net_change":-4.5,"total_buy_quantity":318400.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1755597598401","oi_day_high":220400.0,"oi_day_low":187200.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":21.0,"high":22.3,"low":18.15,"close":18.4},"depth":{"buy":[{"quantity":6375,"price":18.3,"orders":1},{"quantity":12750,"price":18.25,"orders":1},{"quantity":2550,"price":18.0,"orders":2},{"quantity":10200,"price":17.85,"orders":1},{"quantity":11475,"price":17.7,"orders":2}],"sell":[{"quantity":1275,"price":18.4,"orders":1},{"quantity":1275,"price":18.45,"orders":1},{"quantity":12750,"price":18.5,"orders":1},{"quantity":2550,"price":18.8,"orders":1},{"quantity":10200,"price":18.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":18.4,"volume":244800,"average_price":19.66,"oi":2940150.0,"net_change":-3.4,"total_buy_quantity":202725.0,"total_sell_quantity":186150.0,"lower_circuit_limit":0.5,"upper_circuit_limit":43.1,"last_trade_time":"1755597513039","oi_day_high":2940150.0,"oi_day_low":2922300.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":2.15,"high":2.6,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":1000,"price":1.3,"orders":1},{"quantity":1000,"price":1.25,"orders":1},{"quantity":1000,"price":1.2,"orders":1},{"quantity":1000,"price":1.15,"orders":1},{"quantity":2000,"price":1.1,"orders":2}],"sell":[{"quantity":3000,"price":1.4,"orders":3},{"quantity":5000,"price":1.45,"orders":4},{"quantity":3000,"price":1.5,"orders":3},{"quantity":4000,"price":1.55,"orders":3},{"quantity":4000,"price":1.6,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":1.4,"volume":162000,"average_price":1.93,"oi":473000.0,"net_change":-0.2,"total_buy_quantity":318000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597540005","oi_day_high":494000.0,"oi_day_low":473000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":4.35,"high":4.35,"low":2.3,"close":3.25},"depth":{"buy":[{"quantity":3750,"price":3.25,"orders":3},{"quantity":3750,"price":3.2,"orders":3},{"quantity":5000,"price":3.15,"orders":4},{"quantity":3750,"price":3.1,"orders":3},{"quantity":6250,"price":3.05,"orders":3}],"sell":[{"quantity":2500,"price":3.35,"orders":1},{"quantity":6250,"price":3.4,"orders":4},{"quantity":18750,"price":3.45,"orders":5},{"quantity":8750,"price":3.5,"orders":5},{"quantity":6250,"price":3.55,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":3.25,"volume":1746250,"average_price":2.79,"oi":1416250.0,"net_change":-1.05,"total_buy_quantity":411250.0,"total_sell_quantity":458750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755597599991","oi_day_high":1480000.0,"oi_day_low":1291250.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":111.7,"high":137.65,"low":96.0,"close":137.65},"depth":{"buy":[{"quantity":175,"price":133.05,"orders":1},{"quantity":175,"price":133.0,"orders":1},{"quantity":175,"price":132.95,"orders":1},{"quantity":175,"price":132.85,"orders":1},{"quantity":175,"price":131.55,"orders":1}],"sell":[{"quantity":3150,"price":137.65,"orders":2},{"quantity":1400,"price":142.0,"orders":1},{"quantity":1225,"price":144.85,"orders":2},{"quantity":175,"price":144.9,"orders":1},{"quantity":175,"price":144.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":137.65,"volume":61600,"average_price":111.61,"oi":28525.0,"net_change":25.0,"total_buy_quantity":42700.0,"total_sell_quantity":29925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.0,"last_trade_time":"1755597590500","oi_day_high":31500.0,"oi_day_low":21175.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":14.05,"high":25.1,"low":12.45,"close":24.1},"depth":{"buy":[{"quantity":425,"price":23.4,"orders":1},{"quantity":425,"price":23.35,"orders":1},{"quantity":425,"price":22.65,"orders":1},{"quantity":425,"price":22.6,"orders":1},{"quantity":425,"price":22.55,"orders":1}],"sell":[{"quantity":425,"price":24.15,"orders":1},{"quantity":425,"price":24.2,"orders":1},{"quantity":425,"price":24.35,"orders":1},{"quantity":850,"price":24.45,"orders":2},{"quantity":425,"price":24.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":24.1,"volume":523175,"average_price":18.97,"oi":133450.0,"net_change":10.4,"total_buy_quantity":131750.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.75,"last_trade_time":"1755597580032","oi_day_high":184450.0,"oi_day_low":130050.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":20.05,"high":23.75,"low":14.0,"close":14.2},"depth":{"buy":[{"quantity":450,"price":13.2,"orders":1},{"quantity":450,"price":13.15,"orders":1},{"quantity":450,"price":11.45,"orders":1},{"quantity":13500,"price":11.4,"orders":1},{"quantity":450,"price":10.0,"orders":1}],"sell":[{"quantity":450,"price":16.05,"orders":1},{"quantity":450,"price":16.1,"orders":1},{"quantity":450,"price":16.6,"orders":1},{"quantity":900,"price":17.1,"orders":1},{"quantity":450,"price":17.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":14.2,"volume":144450,"average_price":19.35,"oi":163350.0,"net_change":-9.0,"total_buy_quantity":94500.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.4,"last_trade_time":"1755597559620","oi_day_high":168300.0,"oi_day_low":161550.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":18.8,"high":23.65,"low":14.1,"close":13.1},"depth":{"buy":[{"quantity":2100,"price":15.05,"orders":3},{"quantity":700,"price":15.0,"orders":1},{"quantity":1400,"price":14.95,"orders":2},{"quantity":700,"price":14.75,"orders":1},{"quantity":2100,"price":14.5,"orders":2}],"sell":[{"quantity":700,"price":15.4,"orders":1},{"quantity":700,"price":15.45,"orders":1},{"quantity":700,"price":15.6,"orders":1},{"quantity":5600,"price":16.5,"orders":1},{"quantity":5600,"price":16.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":13.1,"volume":434000,"average_price":16.68,"oi":376600.0,"net_change":-6.25,"total_buy_quantity":214900.0,"total_sell_quantity":98700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1755597599000","oi_day_high":518700.0,"oi_day_low":376600.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":14.9,"high":29.85,"low":13.0,"close":18.0},"depth":{"buy":[{"quantity":9975,"price":18.0,"orders":6},{"quantity":475,"price":17.95,"orders":1},{"quantity":950,"price":17.9,"orders":2},{"quantity":1425,"price":17.85,"orders":3},{"quantity":1900,"price":17.8,"orders":4}],"sell":[{"quantity":475,"price":18.15,"orders":1},{"quantity":5225,"price":18.2,"orders":6},{"quantity":6175,"price":18.25,"orders":9},{"quantity":3800,"price":18.3,"orders":8},{"quantity":2375,"price":18.35,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":18.0,"volume":10117025,"average_price":23.06,"oi":1407425.0,"net_change":7.05,"total_buy_quantity":691600.0,"total_sell_quantity":325850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1755597599956","oi_day_high":1565125.0,"oi_day_low":964250.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":2.0,"high":2.25,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":20925,"price":1.7,"orders":3},{"quantity":34875,"price":1.65,"orders":5},{"quantity":55800,"price":1.6,"orders":8},{"quantity":20925,"price":1.55,"orders":2},{"quantity":76725,"price":1.5,"orders":8}],"sell":[{"quantity":83700,"price":1.8,"orders":10},{"quantity":83700,"price":1.85,"orders":10},{"quantity":139500,"price":1.9,"orders":11},{"quantity":76725,"price":1.95,"orders":6},{"quantity":97650,"price":2.0,"orders":10}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":1.75,"volume":6626250,"average_price":1.71,"oi":9388350.0,"net_change":0.15,"total_buy_quantity":990450.0,"total_sell_quantity":1841400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597599056","oi_day_high":9660375.0,"oi_day_low":9325575.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":206.1,"high":234.95,"low":160.0,"close":234.95},"depth":{"buy":[{"quantity":75,"price":200.55,"orders":1},{"quantity":150,"price":200.5,"orders":2},{"quantity":150,"price":200.0,"orders":2},{"quantity":1275,"price":199.55,"orders":1},{"quantity":150,"price":180.0,"orders":2}],"sell":[{"quantity":225,"price":235.0,"orders":2},{"quantity":75,"price":238.15,"orders":1},{"quantity":75,"price":238.2,"orders":1},{"quantity":75,"price":247.0,"orders":1},{"quantity":75,"price":250.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":234.95,"volume":35625,"average_price":204.21,"oi":26925.0,"net_change":30.0,"total_buy_quantity":35775.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":517.4,"last_trade_time":"1755597529674","oi_day_high":32400.0,"oi_day_low":26925.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":0.75,"high":0.95,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":445500,"price":0.85,"orders":18},{"quantity":121500,"price":0.8,"orders":9},{"quantity":297000,"price":0.75,"orders":10},{"quantity":148500,"price":0.7,"orders":9},{"quantity":391500,"price":0.65,"orders":11}],"sell":[{"quantity":108000,"price":0.9,"orders":5},{"quantity":405000,"price":0.95,"orders":22},{"quantity":270000,"price":1.0,"orders":18},{"quantity":229500,"price":1.05,"orders":8},{"quantity":67500,"price":1.1,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":0.85,"volume":11245500,"average_price":0.82,"oi":1.1799E7,"net_change":0.2,"total_buy_quantity":5953500.0,"total_sell_quantity":3658500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1755597598839","oi_day_high":1.2096E7,"oi_day_low":9396000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":310.75,"high":310.75,"low":310.75,"close":310.75},"depth":{"buy":[{"quantity":700,"price":486.85,"orders":1},{"quantity":1750,"price":477.9,"orders":1},{"quantity":525,"price":476.1,"orders":1},{"quantity":875,"price":468.1,"orders":1},{"quantity":525,"price":455.7,"orders":1}],"sell":[{"quantity":350,"price":532.15,"orders":1},{"quantity":875,"price":532.2,"orders":1},{"quantity":700,"price":535.15,"orders":1},{"quantity":1750,"price":544.1,"orders":1},{"quantity":1750,"price":551.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":310.75,"volume":0,"average_price":0.0,"oi":13650.0,"net_change":0.0,"total_buy_quantity":11375.0,"total_sell_quantity":6825.0,"lower_circuit_limit":217.3,"upper_circuit_limit":733.9,"last_trade_time":"1755076846000","oi_day_high":14175.0,"oi_day_low":13650.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":1.7,"high":2.8,"low":1.15,"close":2.7},"depth":{"buy":[{"quantity":2000,"price":2.6,"orders":2},{"quantity":1000,"price":2.55,"orders":1},{"quantity":2000,"price":2.5,"orders":2},{"quantity":2000,"price":2.45,"orders":2},{"quantity":1000,"price":2.4,"orders":1}],"sell":[{"quantity":3000,"price":2.85,"orders":3},{"quantity":1000,"price":2.9,"orders":1},{"quantity":1000,"price":2.95,"orders":1},{"quantity":2000,"price":3.0,"orders":2},{"quantity":1000,"price":3.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":2.7,"volume":87000,"average_price":2.27,"oi":218000.0,"net_change":1.0,"total_buy_quantity":260000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1755597522405","oi_day_high":221000.0,"oi_day_low":198000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":1000,"price":231.4,"orders":1},{"quantity":1000,"price":231.35,"orders":1},{"quantity":2500,"price":227.95,"orders":1},{"quantity":2500,"price":224.2,"orders":1},{"quantity":1250,"price":215.95,"orders":1}],"sell":[{"quantity":1500,"price":256.95,"orders":2},{"quantity":1250,"price":257.0,"orders":1},{"quantity":1000,"price":257.65,"orders":1},{"quantity":2500,"price":260.1,"orders":1},{"quantity":2500,"price":262.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":15750.0,"total_sell_quantity":16250.0,"lower_circuit_limit":113.85,"upper_circuit_limit":331.55,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":1444.0,"high":1652.0,"low":1444.0,"close":1640.0},"depth":{"buy":[{"quantity":50,"price":1611.85,"orders":1},{"quantity":50,"price":1611.8,"orders":1},{"quantity":50,"price":1606.05,"orders":1},{"quantity":150,"price":1606.0,"orders":1},{"quantity":50,"price":1605.5,"orders":1}],"sell":[{"quantity":50,"price":1635.5,"orders":1},{"quantity":100,"price":1635.55,"orders":2},{"quantity":50,"price":1635.65,"orders":1},{"quantity":100,"price":1635.7,"orders":2},{"quantity":50,"price":1635.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":1640.0,"volume":1950,"average_price":1571.17,"oi":114100.0,"net_change":166.95,"total_buy_quantity":4350.0,"total_sell_quantity":4000.0,"lower_circuit_limit":880.25,"upper_circuit_limit":2460.65,"last_trade_time":"1755594888406","oi_day_high":114550.0,"oi_day_low":114000.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":15.3,"high":16.65,"low":9.85,"close":10.0},"depth":{"buy":[{"quantity":3950,"price":10.0,"orders":2},{"quantity":1975,"price":9.95,"orders":1},{"quantity":1975,"price":9.85,"orders":1},{"quantity":3950,"price":9.8,"orders":2},{"quantity":1975,"price":9.65,"orders":1}],"sell":[{"quantity":1975,"price":10.15,"orders":1},{"quantity":1975,"price":10.2,"orders":1},{"quantity":1975,"price":10.25,"orders":1},{"quantity":1975,"price":10.3,"orders":1},{"quantity":5925,"price":10.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":10.0,"volume":365375,"average_price":12.06,"oi":878875.0,"net_change":-6.3,"total_buy_quantity":278475.0,"total_sell_quantity":316000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1755597503815","oi_day_high":961825.0,"oi_day_low":878875.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":83.5,"high":83.5,"low":36.5,"close":38.25},"depth":{"buy":[{"quantity":425,"price":37.6,"orders":1},{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":37.5,"orders":1},{"quantity":425,"price":37.2,"orders":1},{"quantity":850,"price":36.9,"orders":1}],"sell":[{"quantity":425,"price":40.65,"orders":1},{"quantity":425,"price":40.7,"orders":1},{"quantity":425,"price":40.8,"orders":1},{"quantity":850,"price":40.9,"orders":2},{"quantity":425,"price":41.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":38.25,"volume":150025,"average_price":47.03,"oi":163625.0,"net_change":-45.25,"total_buy_quantity":28475.0,"total_sell_quantity":53975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.4,"last_trade_time":"1755597595027","oi_day_high":164475.0,"oi_day_low":133875.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":34.55,"high":40.55,"low":10.3,"close":10.65},"depth":{"buy":[{"quantity":450,"price":10.2,"orders":2},{"quantity":225,"price":10.1,"orders":1},{"quantity":450,"price":10.05,"orders":2},{"quantity":1800,"price":9.1,"orders":1},{"quantity":900,"price":9.0,"orders":1}],"sell":[{"quantity":225,"price":10.95,"orders":1},{"quantity":900,"price":11.0,"orders":1},{"quantity":225,"price":11.25,"orders":1},{"quantity":1350,"price":12.05,"orders":1},{"quantity":1800,"price":12.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":10.65,"volume":140625,"average_price":20.84,"oi":65025.0,"net_change":-23.35,"total_buy_quantity":147375.0,"total_sell_quantity":41175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1755597577739","oi_day_high":78525.0,"oi_day_low":65025.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":11.5,"high":11.5,"low":9.4,"close":9.4},"depth":{"buy":[{"quantity":3175,"price":9.3,"orders":1},{"quantity":3175,"price":9.0,"orders":1},{"quantity":3175,"price":8.8,"orders":1},{"quantity":3175,"price":8.7,"orders":1},{"quantity":3175,"price":8.5,"orders":1}],"sell":[{"quantity":3175,"price":10.35,"orders":1},{"quantity":3175,"price":17.0,"orders":1},{"quantity":3175,"price":17.45,"orders":1},{"quantity":3175,"price":31.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":9.4,"volume":34925,"average_price":10.04,"oi":682625.0,"net_change":-1.6,"total_buy_quantity":114300.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1755597271668","oi_day_high":714375.0,"oi_day_low":682625.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.05,"high":8.0,"low":2.35,"close":7.7},"depth":{"buy":[{"quantity":3600,"price":7.5,"orders":1},{"quantity":3600,"price":7.45,"orders":1},{"quantity":25200,"price":7.15,"orders":2},{"quantity":36000,"price":6.8,"orders":1},{"quantity":43200,"price":6.75,"orders":2}],"sell":[{"quantity":7200,"price":7.85,"orders":2},{"quantity":7200,"price":7.9,"orders":2},{"quantity":7200,"price":7.95,"orders":2},{"quantity":3600,"price":8.05,"orders":1},{"quantity":7200,"price":8.1,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":7.7,"volume":2736000,"average_price":5.25,"oi":504000.0,"net_change":4.4,"total_buy_quantity":399600.0,"total_sell_quantity":522000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1755597560234","oi_day_high":1008000.0,"oi_day_low":504000.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.95,"high":3.0,"low":1.55,"close":2.75},"depth":{"buy":[{"quantity":18550,"price":2.7,"orders":2},{"quantity":27825,"price":2.65,"orders":3},{"quantity":120575,"price":2.6,"orders":4},{"quantity":18550,"price":2.55,"orders":2},{"quantity":74200,"price":2.5,"orders":3}],"sell":[{"quantity":27825,"price":2.75,"orders":3},{"quantity":37100,"price":2.8,"orders":4},{"quantity":27825,"price":2.85,"orders":3},{"quantity":120575,"price":2.9,"orders":4},{"quantity":18550,"price":2.95,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":2.75,"volume":3645075,"average_price":2.21,"oi":2569175.0,"net_change":1.05,"total_buy_quantity":2337300.0,"total_sell_quantity":1187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1755597228670","oi_day_high":3635800.0,"oi_day_low":2569175.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":4.1,"high":5.3,"low":3.55,"close":4.75},"depth":{"buy":[{"quantity":5200,"price":4.6,"orders":2},{"quantity":7800,"price":4.55,"orders":3},{"quantity":5200,"price":4.5,"orders":2},{"quantity":2600,"price":4.45,"orders":1},{"quantity":2600,"price":4.4,"orders":1}],"sell":[{"quantity":2600,"price":4.7,"orders":1},{"quantity":2600,"price":4.75,"orders":1},{"quantity":2600,"price":4.8,"orders":1},{"quantity":23400,"price":4.85,"orders":4},{"quantity":15600,"price":4.9,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.75,"volume":364000,"average_price":4.46,"oi":496600.0,"net_change":0.6,"total_buy_quantity":418600.0,"total_sell_quantity":465400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1755596704625","oi_day_high":533000.0,"oi_day_low":491400.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":435.0,"high":435.0,"low":435.0,"close":435.0},"depth":{"buy":[{"quantity":100,"price":490.4,"orders":1},{"quantity":100,"price":490.35,"orders":1},{"quantity":1000,"price":489.8,"orders":1},{"quantity":500,"price":482.65,"orders":1},{"quantity":300,"price":479.5,"orders":1}],"sell":[{"quantity":200,"price":521.0,"orders":2},{"quantity":700,"price":521.05,"orders":1},{"quantity":100,"price":521.3,"orders":1},{"quantity":1000,"price":521.35,"orders":1},{"quantity":400,"price":525.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":435.0,"volume":0,"average_price":0.0,"oi":14800.0,"net_change":0.0,"total_buy_quantity":11100.0,"total_sell_quantity":10100.0,"lower_circuit_limit":155.7,"upper_circuit_limit":714.3,"last_trade_time":"1755510696000","oi_day_high":14900.0,"oi_day_low":14800.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":2.05,"high":2.75,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":88000,"price":1.4,"orders":9},{"quantity":176000,"price":1.35,"orders":11},{"quantity":220000,"price":1.3,"orders":8},{"quantity":137500,"price":1.25,"orders":2},{"quantity":44000,"price":1.2,"orders":6}],"sell":[{"quantity":148500,"price":1.45,"orders":14},{"quantity":192500,"price":1.5,"orders":15},{"quantity":286000,"price":1.55,"orders":12},{"quantity":121000,"price":1.6,"orders":11},{"quantity":209000,"price":1.65,"orders":11}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":1.4,"volume":10945000,"average_price":1.89,"oi":4196500.0,"net_change":-0.65,"total_buy_quantity":1204500.0,"total_sell_quantity":2816000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1755597584505","oi_day_high":4389000.0,"oi_day_low":3938000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":13.55,"high":14.7,"low":7.45,"close":8.3},"depth":{"buy":[{"quantity":1355,"price":8.35,"orders":1},{"quantity":2710,"price":8.3,"orders":1},{"quantity":2710,"price":8.25,"orders":1},{"quantity":1355,"price":8.2,"orders":1},{"quantity":4065,"price":8.15,"orders":2}],"sell":[{"quantity":1355,"price":8.55,"orders":1},{"quantity":1355,"price":8.6,"orders":1},{"quantity":2710,"price":8.65,"orders":2},{"quantity":2710,"price":8.75,"orders":2},{"quantity":1355,"price":8.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":8.3,"volume":2457970,"average_price":10.13,"oi":1544700.0,"net_change":-7.0,"total_buy_quantity":460700.0,"total_sell_quantity":285905.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1755597590240","oi_day_high":1574510.0,"oi_day_low":1291315.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":43.4,"high":43.4,"low":43.4,"close":43.4},"depth":{"buy":[{"quantity":3400,"price":66.25,"orders":1},{"quantity":8500,"price":65.35,"orders":1},{"quantity":8500,"price":64.65,"orders":1},{"quantity":4250,"price":62.1,"orders":1},{"quantity":1700,"price":60.05,"orders":1}],"sell":[{"quantity":3400,"price":71.0,"orders":1},{"quantity":1700,"price":71.05,"orders":2},{"quantity":3400,"price":71.25,"orders":1},{"quantity":4250,"price":71.6,"orders":1},{"quantity":8500,"price":72.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":43.4,"volume":0,"average_price":0.0,"oi":49300.0,"net_change":0.0,"total_buy_quantity":60350.0,"total_sell_quantity":42500.0,"lower_circuit_limit":16.25,"upper_circuit_limit":108.35,"last_trade_time":"1755163389000","oi_day_high":49300.0,"oi_day_low":45050.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":34.25,"high":34.25,"low":32.15,"close":32.15},"depth":{"buy":[{"quantity":1400,"price":32.25,"orders":1},{"quantity":1400,"price":32.2,"orders":1},{"quantity":1400,"price":31.95,"orders":1},{"quantity":1400,"price":31.85,"orders":1},{"quantity":1400,"price":31.8,"orders":1}],"sell":[{"quantity":1400,"price":33.05,"orders":1},{"quantity":1400,"price":33.1,"orders":1},{"quantity":1400,"price":33.3,"orders":1},{"quantity":9800,"price":34.5,"orders":2},{"quantity":2800,"price":34.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":32.15,"volume":5600,"average_price":33.2,"oi":170800.0,"net_change":-5.1,"total_buy_quantity":155400.0,"total_sell_quantity":147000.0,"lower_circuit_limit":11.15,"upper_circuit_limit":63.35,"last_trade_time":"1755597124649","oi_day_high":173600.0,"oi_day_low":170800.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":0.65,"high":0.8,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":1000,"price":0.65,"orders":1},{"quantity":1000,"price":0.6,"orders":1},{"quantity":3000,"price":0.55,"orders":3},{"quantity":2000,"price":0.5,"orders":2},{"quantity":1000,"price":0.45,"orders":1}],"sell":[{"quantity":4000,"price":0.8,"orders":4},{"quantity":3000,"price":0.85,"orders":3},{"quantity":2000,"price":0.9,"orders":2},{"quantity":1000,"price":0.95,"orders":1},{"quantity":2000,"price":1.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":0.65,"volume":25000,"average_price":0.69,"oi":153000.0,"net_change":-0.2,"total_buy_quantity":76000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1755596666419","oi_day_high":153000.0,"oi_day_low":144000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":1.4,"high":1.95,"low":1.25,"close":1.45},"depth":{"buy":[{"quantity":65800,"price":1.4,"orders":10},{"quantity":89300,"price":1.35,"orders":10},{"quantity":122200,"price":1.3,"orders":10},{"quantity":155100,"price":1.25,"orders":7},{"quantity":32900,"price":1.2,"orders":5}],"sell":[{"quantity":23500,"price":1.45,"orders":3},{"quantity":28200,"price":1.5,"orders":4},{"quantity":94000,"price":1.55,"orders":9},{"quantity":65800,"price":1.6,"orders":12},{"quantity":47000,"price":1.65,"orders":8}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":1.45,"volume":4046700,"average_price":1.49,"oi":4352200.0,"net_change":-0.05,"total_buy_quantity":1325400.0,"total_sell_quantity":1621500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755597598588","oi_day_high":4352200.0,"oi_day_low":3868100.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":24.7,"high":43.7,"low":24.0,"close":40.65},"depth":{"buy":[{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.7,"orders":1},{"quantity":3500,"price":31.75,"orders":1},{"quantity":2450,"price":31.7,"orders":2},{"quantity":7350,"price":30.5,"orders":1}],"sell":[{"quantity":700,"price":42.9,"orders":2},{"quantity":1750,"price":47.35,"orders":1},{"quantity":3500,"price":47.65,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":3500,"price":48.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":40.65,"volume":37100,"average_price":35.28,"oi":22400.0,"net_change":6.85,"total_buy_quantity":46900.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.15,"last_trade_time":"1755597507456","oi_day_high":24850.0,"oi_day_low":22050.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":6.0,"high":6.0,"low":3.65,"close":4.2},"depth":{"buy":[{"quantity":22800,"price":4.15,"orders":7},{"quantity":37050,"price":4.1,"orders":12},{"quantity":59850,"price":4.05,"orders":9},{"quantity":151050,"price":4.0,"orders":16},{"quantity":51300,"price":3.95,"orders":6}],"sell":[{"quantity":14250,"price":4.2,"orders":3},{"quantity":42750,"price":4.25,"orders":9},{"quantity":48450,"price":4.3,"orders":9},{"quantity":48450,"price":4.35,"orders":9},{"quantity":17100,"price":4.4,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":4.2,"volume":12391800,"average_price":4.19,"oi":5560350.0,"net_change":-1.85,"total_buy_quantity":1222650.0,"total_sell_quantity":1416450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1755597540268","oi_day_high":5791200.0,"oi_day_low":4796550.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":66.05,"high":75.0,"low":61.85,"close":64.3},"depth":{"buy":[{"quantity":425,"price":65.1,"orders":1},{"quantity":425,"price":65.05,"orders":1},{"quantity":425,"price":65.0,"orders":1},{"quantity":425,"price":64.25,"orders":1},{"quantity":425,"price":64.1,"orders":1}],"sell":[{"quantity":425,"price":66.8,"orders":1},{"quantity":425,"price":67.1,"orders":1},{"quantity":425,"price":67.3,"orders":1},{"quantity":850,"price":68.55,"orders":1},{"quantity":425,"price":68.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":64.3,"volume":18275,"average_price":67.02,"oi":56950.0,"net_change":-3.05,"total_buy_quantity":62050.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.35,"last_trade_time":"1755596884083","oi_day_high":58650.0,"oi_day_low":55250.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":9.85,"high":16.8,"low":8.9,"close":15.55},"depth":{"buy":[{"quantity":3125,"price":15.1,"orders":1},{"quantity":6250,"price":15.05,"orders":2},{"quantity":3125,"price":15.0,"orders":1},{"quantity":3125,"price":14.75,"orders":1},{"quantity":9375,"price":14.6,"orders":2}],"sell":[{"quantity":9375,"price":15.45,"orders":3},{"quantity":3125,"price":15.5,"orders":1},{"quantity":3125,"price":15.65,"orders":1},{"quantity":6250,"price":15.8,"orders":1},{"quantity":3125,"price":16.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":15.55,"volume":431250,"average_price":13.65,"oi":693750.0,"net_change":5.8,"total_buy_quantity":450000.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1755597585855","oi_day_high":778125.0,"oi_day_low":690625.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":54.0,"high":54.0,"low":40.95,"close":42.35},"depth":{"buy":[{"quantity":500,"price":39.4,"orders":1},{"quantity":500,"price":38.85,"orders":1},{"quantity":2000,"price":37.9,"orders":1},{"quantity":5000,"price":37.1,"orders":1},{"quantity":1500,"price":36.15,"orders":1}],"sell":[{"quantity":500,"price":43.05,"orders":1},{"quantity":500,"price":43.1,"orders":1},{"quantity":500,"price":43.2,"orders":1},{"quantity":1000,"price":44.05,"orders":1},{"quantity":1500,"price":44.3,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":42.35,"volume":7000,"average_price":48.19,"oi":92500.0,"net_change":-11.65,"total_buy_quantity":54000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":8.3,"upper_circuit_limit":99.7,"last_trade_time":"1755597005909","oi_day_high":93500.0,"oi_day_low":91500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.6,"high":5.5,"low":3.3,"close":5.3},"depth":{"buy":[{"quantity":6750,"price":5.4,"orders":1},{"quantity":20250,"price":5.35,"orders":3},{"quantity":20250,"price":5.3,"orders":3},{"quantity":20250,"price":5.25,"orders":3},{"quantity":13500,"price":5.2,"orders":2}],"sell":[{"quantity":20250,"price":5.5,"orders":3},{"quantity":13500,"price":5.55,"orders":2},{"quantity":81000,"price":5.6,"orders":3},{"quantity":6750,"price":5.65,"orders":1},{"quantity":6750,"price":5.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":5.3,"volume":2234250,"average_price":4.5,"oi":843750.0,"net_change":1.75,"total_buy_quantity":1113750.0,"total_sell_quantity":580500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1755597454797","oi_day_high":1167750.0,"oi_day_low":810000.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":32.15,"high":39.0,"low":27.8,"close":33.35},"depth":{"buy":[{"quantity":750,"price":30.4,"orders":2},{"quantity":375,"price":30.35,"orders":1},{"quantity":375,"price":30.25,"orders":1},{"quantity":375,"price":30.0,"orders":1},{"quantity":8625,"price":28.65,"orders":1}],"sell":[{"quantity":375,"price":34.3,"orders":1},{"quantity":750,"price":34.35,"orders":2},{"quantity":375,"price":34.5,"orders":1},{"quantity":375,"price":36.15,"orders":1},{"quantity":1125,"price":36.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":33.35,"volume":26250,"average_price":34.58,"oi":27750.0,"net_change":-0.55,"total_buy_quantity":69750.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.35,"last_trade_time":"1755596765461","oi_day_high":30375.0,"oi_day_low":26250.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":5.2,"high":6.05,"low":3.15,"close":5.0},"depth":{"buy":[{"quantity":725,"price":5.0,"orders":1},{"quantity":725,"price":4.15,"orders":1},{"quantity":1450,"price":4.0,"orders":1},{"quantity":725,"price":3.65,"orders":1},{"quantity":725,"price":3.6,"orders":1}],"sell":[{"quantity":5800,"price":6.0,"orders":2},{"quantity":725,"price":6.25,"orders":1},{"quantity":2900,"price":8.0,"orders":3},{"quantity":2175,"price":8.8,"orders":1},{"quantity":725,"price":9.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":5.0,"volume":22475,"average_price":5.13,"oi":424125.0,"net_change":0.05,"total_buy_quantity":29725.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1755597194533","oi_day_high":445875.0,"oi_day_low":424125.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":1.55,"high":1.85,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":38025,"price":0.8,"orders":5},{"quantity":87750,"price":0.75,"orders":4},{"quantity":99450,"price":0.7,"orders":3},{"quantity":14625,"price":0.65,"orders":3},{"quantity":8775,"price":0.6,"orders":3}],"sell":[{"quantity":46800,"price":0.85,"orders":8},{"quantity":52650,"price":0.9,"orders":8},{"quantity":43875,"price":0.95,"orders":6},{"quantity":14625,"price":1.0,"orders":3},{"quantity":29250,"price":1.05,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":0.8,"volume":1184625,"average_price":1.15,"oi":1041300.0,"net_change":-0.95,"total_buy_quantity":432900.0,"total_sell_quantity":824850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1755597470973","oi_day_high":1079325.0,"oi_day_low":941850.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":80.7,"high":98.35,"low":63.1,"close":64.4},"depth":{"buy":[{"quantity":300,"price":62.35,"orders":2},{"quantity":400,"price":62.3,"orders":3},{"quantity":100,"price":60.0,"orders":1},{"quantity":700,"price":53.2,"orders":2},{"quantity":3000,"price":52.8,"orders":1}],"sell":[{"quantity":200,"price":65.2,"orders":2},{"quantity":200,"price":65.5,"orders":2},{"quantity":100,"price":65.6,"orders":1},{"quantity":100,"price":65.95,"orders":1},{"quantity":300,"price":66.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":64.4,"volume":208100,"average_price":81.84,"oi":131600.0,"net_change":-17.05,"total_buy_quantity":35500.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.15,"last_trade_time":"1755597591211","oi_day_high":134200.0,"oi_day_low":117900.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":14.2,"high":21.0,"low":12.45,"close":13.3},"depth":{"buy":[{"quantity":825,"price":12.85,"orders":1},{"quantity":825,"price":12.8,"orders":1},{"quantity":1650,"price":12.75,"orders":2},{"quantity":825,"price":12.4,"orders":1},{"quantity":1650,"price":12.35,"orders":1}],"sell":[{"quantity":825,"price":13.1,"orders":1},{"quantity":825,"price":13.15,"orders":1},{"quantity":825,"price":13.25,"orders":1},{"quantity":825,"price":13.4,"orders":1},{"quantity":825,"price":13.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":13.3,"volume":679800,"average_price":16.32,"oi":478500.0,"net_change":0.0,"total_buy_quantity":318450.0,"total_sell_quantity":129525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1755597599293","oi_day_high":522225.0,"oi_day_low":452100.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":47.1,"high":52.55,"low":40.5,"close":44.85},"depth":{"buy":[{"quantity":175,"price":44.1,"orders":1},{"quantity":175,"price":44.05,"orders":1},{"quantity":175,"price":44.0,"orders":1},{"quantity":350,"price":43.95,"orders":2},{"quantity":175,"price":43.6,"orders":1}],"sell":[{"quantity":175,"price":45.1,"orders":1},{"quantity":350,"price":45.15,"orders":2},{"quantity":175,"price":46.15,"orders":1},{"quantity":350,"price":46.2,"orders":1},{"quantity":175,"price":47.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":44.85,"volume":191800,"average_price":45.11,"oi":849975.0,"net_change":-6.05,"total_buy_quantity":60375.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.45,"last_trade_time":"1755597547645","oi_day_high":869575.0,"oi_day_low":849975.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":37.4,"high":48.0,"low":28.0,"close":30.65},"depth":{"buy":[{"quantity":750,"price":30.65,"orders":3},{"quantity":250,"price":30.1,"orders":1},{"quantity":500,"price":30.05,"orders":2},{"quantity":250,"price":30.0,"orders":1},{"quantity":250,"price":28.35,"orders":1}],"sell":[{"quantity":250,"price":31.4,"orders":1},{"quantity":250,"price":31.45,"orders":1},{"quantity":250,"price":31.5,"orders":1},{"quantity":250,"price":32.1,"orders":1},{"quantity":250,"price":32.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":30.65,"volume":325500,"average_price":35.55,"oi":346000.0,"net_change":-8.2,"total_buy_quantity":89500.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.65,"last_trade_time":"1755597596425","oi_day_high":355500.0,"oi_day_low":310500.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.0,"high":1.15,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":280200,"price":1.1,"orders":19},{"quantity":198475,"price":1.05,"orders":12},{"quantity":116750,"price":1.0,"orders":9},{"quantity":93400,"price":0.95,"orders":6},{"quantity":70050,"price":0.9,"orders":6}],"sell":[{"quantity":175125,"price":1.15,"orders":11},{"quantity":221825,"price":1.2,"orders":7},{"quantity":396950,"price":1.25,"orders":5},{"quantity":11675,"price":1.3,"orders":1},{"quantity":140100,"price":1.35,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.1,"volume":10705975,"average_price":1.03,"oi":4296400.0,"net_change":0.05,"total_buy_quantity":2837025.0,"total_sell_quantity":1809625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755597598847","oi_day_high":4401475.0,"oi_day_low":2066475.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":41.35,"high":42.6,"low":32.6,"close":36.3},"depth":{"buy":[{"quantity":675,"price":35.0,"orders":1},{"quantity":2700,"price":34.85,"orders":4},{"quantity":2025,"price":34.8,"orders":3},{"quantity":1350,"price":34.5,"orders":2},{"quantity":3375,"price":33.6,"orders":1}],"sell":[{"quantity":675,"price":36.5,"orders":1},{"quantity":1350,"price":37.2,"orders":1},{"quantity":675,"price":37.25,"orders":1},{"quantity":2700,"price":37.3,"orders":1},{"quantity":675,"price":37.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":36.3,"volume":685800,"average_price":35.63,"oi":477225.0,"net_change":-3.4,"total_buy_quantity":82350.0,"total_sell_quantity":107325.0,"lower_circuit_limit":1.7,"upper_circuit_limit":77.7,"last_trade_time":"1755597595094","oi_day_high":503550.0,"oi_day_low":477225.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":47.5,"high":50.8,"low":47.5,"close":50.3},"depth":{"buy":[{"quantity":3400,"price":49.75,"orders":1},{"quantity":1700,"price":49.7,"orders":1},{"quantity":1700,"price":49.3,"orders":1},{"quantity":11900,"price":48.9,"orders":2},{"quantity":17000,"price":48.2,"orders":1}],"sell":[{"quantity":6800,"price":53.1,"orders":3},{"quantity":1700,"price":53.15,"orders":1},{"quantity":1700,"price":53.25,"orders":1},{"quantity":1700,"price":53.35,"orders":1},{"quantity":11900,"price":53.4,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":50.3,"volume":11900,"average_price":49.12,"oi":192100.0,"net_change":-4.75,"total_buy_quantity":120700.0,"total_sell_quantity":144500.0,"lower_circuit_limit":24.85,"upper_circuit_limit":85.25,"last_trade_time":"1755590411435","oi_day_high":193800.0,"oi_day_low":192100.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":0.85,"high":1.35,"low":0.6,"close":1.25},"depth":{"buy":[{"quantity":20000,"price":1.25,"orders":4},{"quantity":30000,"price":1.2,"orders":5},{"quantity":35000,"price":1.15,"orders":5},{"quantity":100000,"price":1.1,"orders":7},{"quantity":10000,"price":1.05,"orders":1}],"sell":[{"quantity":5000,"price":1.3,"orders":1},{"quantity":20000,"price":1.35,"orders":4},{"quantity":75000,"price":1.4,"orders":5},{"quantity":5000,"price":1.45,"orders":1},{"quantity":15000,"price":1.5,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":1.25,"volume":2845000,"average_price":0.98,"oi":1205000.0,"net_change":0.5,"total_buy_quantity":1750000.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1755597567954","oi_day_high":1510000.0,"oi_day_low":1175000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":4.1,"high":4.65,"low":3.1,"close":3.75},"depth":{"buy":[{"quantity":7500,"price":3.65,"orders":3},{"quantity":5000,"price":3.6,"orders":2},{"quantity":5000,"price":3.55,"orders":2},{"quantity":7500,"price":3.5,"orders":3},{"quantity":5000,"price":3.45,"orders":2}],"sell":[{"quantity":7500,"price":3.85,"orders":3},{"quantity":5000,"price":3.9,"orders":2},{"quantity":5000,"price":3.95,"orders":2},{"quantity":5000,"price":4.0,"orders":2},{"quantity":2500,"price":4.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":3.75,"volume":1750000,"average_price":3.82,"oi":585000.0,"net_change":-0.25,"total_buy_quantity":535000.0,"total_sell_quantity":700000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1755597561995","oi_day_high":670000.0,"oi_day_low":482500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.35,"high":5.0,"low":3.35,"close":4.95},"depth":{"buy":[{"quantity":26000,"price":4.85,"orders":5},{"quantity":10400,"price":4.8,"orders":2},{"quantity":10400,"price":4.75,"orders":2},{"quantity":5200,"price":4.7,"orders":1},{"quantity":5200,"price":4.65,"orders":1}],"sell":[{"quantity":20800,"price":5.0,"orders":4},{"quantity":15600,"price":5.05,"orders":3},{"quantity":10400,"price":5.1,"orders":2},{"quantity":5200,"price":5.15,"orders":1},{"quantity":5200,"price":5.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":4.95,"volume":468000,"average_price":4.27,"oi":1138800.0,"net_change":1.55,"total_buy_quantity":920400.0,"total_sell_quantity":676000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1755597538073","oi_day_high":1310400.0,"oi_day_low":1138800.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":4.2,"high":4.25,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":10350,"price":2.1,"orders":6},{"quantity":18400,"price":2.05,"orders":10},{"quantity":18400,"price":2.0,"orders":9},{"quantity":17250,"price":1.95,"orders":6},{"quantity":17250,"price":1.9,"orders":6}],"sell":[{"quantity":8050,"price":2.2,"orders":7},{"quantity":6900,"price":2.25,"orders":4},{"quantity":16100,"price":2.3,"orders":7},{"quantity":4600,"price":2.35,"orders":3},{"quantity":12650,"price":2.4,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":2.15,"volume":4349300,"average_price":2.71,"oi":3286700.0,"net_change":-2.2,"total_buy_quantity":641700.0,"total_sell_quantity":448500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1755597574372","oi_day_high":3323500.0,"oi_day_low":3121100.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":43.75,"high":47.9,"low":28.45,"close":46.65},"depth":{"buy":[{"quantity":650,"price":41.4,"orders":1},{"quantity":325,"price":40.5,"orders":1},{"quantity":6175,"price":40.45,"orders":1},{"quantity":2275,"price":39.35,"orders":2},{"quantity":325,"price":39.0,"orders":1}],"sell":[{"quantity":650,"price":50.8,"orders":2},{"quantity":325,"price":50.85,"orders":1},{"quantity":325,"price":52.45,"orders":1},{"quantity":325,"price":55.5,"orders":1},{"quantity":650,"price":55.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":46.65,"volume":38025,"average_price":35.6,"oi":48750.0,"net_change":-2.35,"total_buy_quantity":198250.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.5,"last_trade_time":"1755597461389","oi_day_high":53625.0,"oi_day_low":46475.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":1.0,"high":1.65,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":60000,"price":0.7,"orders":11},{"quantity":48750,"price":0.65,"orders":4},{"quantity":60000,"price":0.6,"orders":6},{"quantity":18750,"price":0.55,"orders":5},{"quantity":18750,"price":0.5,"orders":5}],"sell":[{"quantity":11250,"price":0.75,"orders":3},{"quantity":37500,"price":0.8,"orders":7},{"quantity":67500,"price":0.85,"orders":8},{"quantity":26250,"price":0.9,"orders":4},{"quantity":30000,"price":0.95,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":0.75,"volume":3757500,"average_price":0.92,"oi":3738750.0,"net_change":-0.35,"total_buy_quantity":592500.0,"total_sell_quantity":1230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755597598357","oi_day_high":3768750.0,"oi_day_low":2887500.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":21.65,"high":38.0,"low":19.9,"close":37.5},"depth":{"buy":[{"quantity":1000,"price":37.4,"orders":2},{"quantity":500,"price":37.35,"orders":1},{"quantity":1500,"price":37.3,"orders":3},{"quantity":1500,"price":37.15,"orders":2},{"quantity":1000,"price":37.1,"orders":1}],"sell":[{"quantity":1500,"price":38.0,"orders":3},{"quantity":500,"price":38.3,"orders":1},{"quantity":500,"price":38.35,"orders":1},{"quantity":1500,"price":38.4,"orders":2},{"quantity":500,"price":38.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":37.5,"volume":5454000,"average_price":30.25,"oi":1173000.0,"net_change":20.1,"total_buy_quantity":181500.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.9,"last_trade_time":"1755597582885","oi_day_high":2538000.0,"oi_day_low":1173000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":34.05,"high":42.7,"low":34.05,"close":40.1},"depth":{"buy":[{"quantity":625,"price":39.4,"orders":1},{"quantity":625,"price":39.35,"orders":1},{"quantity":625,"price":39.3,"orders":1},{"quantity":625,"price":39.25,"orders":1},{"quantity":625,"price":39.1,"orders":1}],"sell":[{"quantity":625,"price":41.9,"orders":1},{"quantity":625,"price":41.95,"orders":1},{"quantity":625,"price":42.0,"orders":1},{"quantity":1250,"price":43.35,"orders":1},{"quantity":5000,"price":43.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":40.1,"volume":17500,"average_price":39.96,"oi":76250.0,"net_change":9.85,"total_buy_quantity":144375.0,"total_sell_quantity":79375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.15,"last_trade_time":"1755597452238","oi_day_high":81250.0,"oi_day_low":75000.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":30.15,"high":30.6,"low":25.1,"close":25.65},"depth":{"buy":[{"quantity":1375,"price":24.95,"orders":1},{"quantity":1375,"price":24.9,"orders":1},{"quantity":1375,"price":24.8,"orders":1},{"quantity":1375,"price":24.6,"orders":1},{"quantity":1375,"price":24.5,"orders":1}],"sell":[{"quantity":2750,"price":25.9,"orders":2},{"quantity":1375,"price":25.95,"orders":1},{"quantity":1375,"price":26.05,"orders":1},{"quantity":1375,"price":26.15,"orders":1},{"quantity":9625,"price":26.8,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":25.65,"volume":13750,"average_price":27.43,"oi":195250.0,"net_change":-4.25,"total_buy_quantity":134750.0,"total_sell_quantity":143000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":53.45,"last_trade_time":"1755596136079","oi_day_high":198000.0,"oi_day_low":193875.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":9.15,"high":20.5,"low":8.0,"close":17.85},"depth":{"buy":[{"quantity":1200,"price":17.45,"orders":2},{"quantity":600,"price":17.35,"orders":1},{"quantity":1200,"price":17.3,"orders":2},{"quantity":600,"price":17.2,"orders":1},{"quantity":1800,"price":17.15,"orders":3}],"sell":[{"quantity":600,"price":17.7,"orders":1},{"quantity":600,"price":17.85,"orders":1},{"quantity":1200,"price":17.9,"orders":2},{"quantity":3600,"price":17.95,"orders":1},{"quantity":1200,"price":18.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":17.85,"volume":1623000,"average_price":13.92,"oi":341400.0,"net_change":7.95,"total_buy_quantity":448800.0,"total_sell_quantity":154800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1755597596343","oi_day_high":391800.0,"oi_day_low":341400.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":3.7,"high":3.7,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":3500,"price":1.95,"orders":4},{"quantity":1750,"price":1.9,"orders":2},{"quantity":1750,"price":1.85,"orders":2},{"quantity":2625,"price":1.8,"orders":3},{"quantity":875,"price":1.75,"orders":1}],"sell":[{"quantity":875,"price":2.15,"orders":1},{"quantity":1750,"price":2.2,"orders":2},{"quantity":1750,"price":2.25,"orders":2},{"quantity":1750,"price":2.3,"orders":2},{"quantity":875,"price":2.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":2.1,"volume":67375,"average_price":2.21,"oi":422625.0,"net_change":-1.55,"total_buy_quantity":197750.0,"total_sell_quantity":127750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1755596579345","oi_day_high":441000.0,"oi_day_low":418250.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":15.6,"high":22.85,"low":9.4,"close":11.25},"depth":{"buy":[{"quantity":50,"price":11.1,"orders":1},{"quantity":50,"price":11.05,"orders":1},{"quantity":150,"price":11.0,"orders":2},{"quantity":100,"price":10.9,"orders":2},{"quantity":100,"price":10.85,"orders":2}],"sell":[{"quantity":50,"price":11.65,"orders":1},{"quantity":100,"price":11.8,"orders":2},{"quantity":100,"price":11.85,"orders":2},{"quantity":100,"price":12.0,"orders":1},{"quantity":1000,"price":13.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":11.25,"volume":69050,"average_price":15.44,"oi":36250.0,"net_change":-4.35,"total_buy_quantity":39650.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.85,"last_trade_time":"1755597598098","oi_day_high":43000.0,"oi_day_low":32650.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":27.3,"high":27.45,"low":23.4,"close":23.4},"depth":{"buy":[{"quantity":1700,"price":22.9,"orders":1},{"quantity":1700,"price":22.85,"orders":1},{"quantity":1700,"price":22.7,"orders":1},{"quantity":1700,"price":22.65,"orders":1},{"quantity":5100,"price":21.95,"orders":1}],"sell":[{"quantity":1700,"price":23.75,"orders":1},{"quantity":1700,"price":24.05,"orders":1},{"quantity":1700,"price":24.45,"orders":1},{"quantity":8500,"price":25.05,"orders":1},{"quantity":8500,"price":25.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":23.4,"volume":27200,"average_price":25.67,"oi":348500.0,"net_change":-3.5,"total_buy_quantity":132600.0,"total_sell_quantity":183600.0,"lower_circuit_limit":6.9,"upper_circuit_limit":46.9,"last_trade_time":"1755597575552","oi_day_high":348500.0,"oi_day_low":348500.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":6.4,"high":7.2,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":550,"price":5.15,"orders":1},{"quantity":550,"price":5.05,"orders":1},{"quantity":550,"price":5.0,"orders":1},{"quantity":550,"price":4.95,"orders":1},{"quantity":1650,"price":4.85,"orders":2}],"sell":[{"quantity":550,"price":5.3,"orders":1},{"quantity":1100,"price":5.35,"orders":2},{"quantity":550,"price":5.4,"orders":1},{"quantity":550,"price":5.45,"orders":1},{"quantity":550,"price":5.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":5.3,"volume":379500,"average_price":5.83,"oi":274450.0,"net_change":-1.05,"total_buy_quantity":418550.0,"total_sell_quantity":108900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1755597597609","oi_day_high":333850.0,"oi_day_low":264550.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":5.8,"high":7.1,"low":3.7,"close":3.8},"depth":{"buy":[{"quantity":32000,"price":3.8,"orders":6},{"quantity":16000,"price":3.75,"orders":9},{"quantity":22400,"price":3.7,"orders":10},{"quantity":12800,"price":3.65,"orders":4},{"quantity":20800,"price":3.6,"orders":3}],"sell":[{"quantity":1600,"price":3.85,"orders":1},{"quantity":22400,"price":3.9,"orders":7},{"quantity":33600,"price":3.95,"orders":11},{"quantity":32000,"price":4.0,"orders":10},{"quantity":28800,"price":4.05,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":3.8,"volume":4907200,"average_price":5.08,"oi":5129600.0,"net_change":-1.5,"total_buy_quantity":585600.0,"total_sell_quantity":603200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1755597588046","oi_day_high":5617600.0,"oi_day_low":5107200.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":5.55,"high":9.0,"low":4.65,"close":8.5},"depth":{"buy":[{"quantity":1800,"price":8.35,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":10800,"price":7.85,"orders":1},{"quantity":14400,"price":7.8,"orders":1},{"quantity":12600,"price":7.45,"orders":2}],"sell":[{"quantity":1800,"price":8.8,"orders":1},{"quantity":1800,"price":8.95,"orders":1},{"quantity":3600,"price":9.1,"orders":2},{"quantity":14400,"price":9.3,"orders":1},{"quantity":10800,"price":9.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":8.5,"volume":532800,"average_price":6.9,"oi":496800.0,"net_change":2.15,"total_buy_quantity":248400.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1755597443880","oi_day_high":547200.0,"oi_day_low":496800.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":30.35,"high":30.35,"low":18.3,"close":18.7},"depth":{"buy":[{"quantity":800,"price":18.05,"orders":1},{"quantity":2400,"price":18.0,"orders":3},{"quantity":800,"price":17.75,"orders":1},{"quantity":2400,"price":17.0,"orders":1},{"quantity":8000,"price":16.8,"orders":1}],"sell":[{"quantity":800,"price":18.65,"orders":1},{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":19.15,"orders":1},{"quantity":800,"price":19.2,"orders":1},{"quantity":800,"price":19.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":18.7,"volume":56000,"average_price":20.77,"oi":249600.0,"net_change":-12.3,"total_buy_quantity":87200.0,"total_sell_quantity":101600.0,"lower_circuit_limit":5.65,"upper_circuit_limit":56.35,"last_trade_time":"1755597533679","oi_day_high":271200.0,"oi_day_low":249600.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":28.15,"high":35.4,"low":24.55,"close":34.75},"depth":{"buy":[{"quantity":550,"price":34.15,"orders":1},{"quantity":2750,"price":34.1,"orders":2},{"quantity":1650,"price":34.05,"orders":2},{"quantity":550,"price":33.95,"orders":1},{"quantity":1650,"price":33.9,"orders":2}],"sell":[{"quantity":2200,"price":34.85,"orders":1},{"quantity":550,"price":35.05,"orders":1},{"quantity":1100,"price":35.1,"orders":2},{"quantity":550,"price":35.8,"orders":1},{"quantity":550,"price":35.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":34.75,"volume":1590600,"average_price":29.29,"oi":847000.0,"net_change":9.65,"total_buy_quantity":208450.0,"total_sell_quantity":81400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1755597593026","oi_day_high":915750.0,"oi_day_low":830500.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":9.9,"high":10.25,"low":2.9,"close":2.9},"depth":{"buy":[{"quantity":7200,"price":2.9,"orders":4},{"quantity":7200,"price":2.85,"orders":4},{"quantity":12600,"price":2.8,"orders":6},{"quantity":7200,"price":2.75,"orders":4},{"quantity":1800,"price":2.7,"orders":1}],"sell":[{"quantity":16200,"price":3.0,"orders":5},{"quantity":5400,"price":3.05,"orders":3},{"quantity":12600,"price":3.1,"orders":6},{"quantity":19800,"price":3.15,"orders":6},{"quantity":12600,"price":3.2,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":2.9,"volume":3175200,"average_price":5.12,"oi":700200.0,"net_change":-8.35,"total_buy_quantity":669600.0,"total_sell_quantity":588600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1755597588690","oi_day_high":730800.0,"oi_day_low":343800.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":13.0,"high":18.7,"low":10.15,"close":17.4},"depth":{"buy":[{"quantity":100,"price":15.75,"orders":1},{"quantity":100,"price":15.6,"orders":1},{"quantity":600,"price":15.5,"orders":2},{"quantity":100,"price":14.75,"orders":1},{"quantity":500,"price":13.85,"orders":1}],"sell":[{"quantity":100,"price":17.35,"orders":1},{"quantity":200,"price":17.4,"orders":1},{"quantity":200,"price":19.0,"orders":1},{"quantity":100,"price":19.8,"orders":1},{"quantity":500,"price":19.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":17.4,"volume":21300,"average_price":13.64,"oi":41200.0,"net_change":2.5,"total_buy_quantity":60800.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1755597468032","oi_day_high":42100.0,"oi_day_low":39000.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":1.1,"high":2.2,"low":1.1,"close":2.1},"depth":{"buy":[{"quantity":1250,"price":2.1,"orders":1},{"quantity":6250,"price":2.05,"orders":5},{"quantity":5000,"price":2.0,"orders":3},{"quantity":2500,"price":1.95,"orders":2},{"quantity":6250,"price":1.9,"orders":5}],"sell":[{"quantity":3750,"price":2.2,"orders":2},{"quantity":7500,"price":2.25,"orders":3},{"quantity":3750,"price":2.3,"orders":1},{"quantity":3750,"price":2.35,"orders":1},{"quantity":2500,"price":2.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":2.1,"volume":737500,"average_price":1.69,"oi":765000.0,"net_change":0.95,"total_buy_quantity":471250.0,"total_sell_quantity":196250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755597597230","oi_day_high":800000.0,"oi_day_low":710000.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":5.05,"high":5.35,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":31525,"price":2.15,"orders":10},{"quantity":101850,"price":2.1,"orders":20},{"quantity":97000,"price":2.05,"orders":11},{"quantity":113975,"price":2.0,"orders":12},{"quantity":43650,"price":1.95,"orders":5}],"sell":[{"quantity":72750,"price":2.2,"orders":9},{"quantity":53350,"price":2.25,"orders":13},{"quantity":38800,"price":2.3,"orders":12},{"quantity":50925,"price":2.35,"orders":12},{"quantity":55775,"price":2.4,"orders":11}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":2.15,"volume":15389050,"average_price":3.32,"oi":4294675.0,"net_change":-2.25,"total_buy_quantity":1088825.0,"total_sell_quantity":1442875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1755597558615","oi_day_high":4731175.0,"oi_day_low":3719950.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":11.65,"high":18.35,"low":9.15,"close":15.5},"depth":{"buy":[{"quantity":750,"price":15.15,"orders":2},{"quantity":375,"price":14.65,"orders":1},{"quantity":750,"price":14.6,"orders":2},{"quantity":375,"price":14.5,"orders":1},{"quantity":375,"price":14.45,"orders":1}],"sell":[{"quantity":750,"price":15.95,"orders":2},{"quantity":750,"price":16.0,"orders":2},{"quantity":375,"price":16.6,"orders":1},{"quantity":375,"price":16.8,"orders":1},{"quantity":1125,"price":17.05,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":15.5,"volume":298875,"average_price":14.35,"oi":207000.0,"net_change":2.75,"total_buy_quantity":237000.0,"total_sell_quantity":82875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1755597572568","oi_day_high":243750.0,"oi_day_low":207000.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":6.9,"high":8.4,"low":5.65,"close":6.85},"depth":{"buy":[{"quantity":2350,"price":6.75,"orders":1},{"quantity":16450,"price":6.7,"orders":7},{"quantity":21150,"price":6.65,"orders":9},{"quantity":14100,"price":6.6,"orders":5},{"quantity":4700,"price":6.55,"orders":2}],"sell":[{"quantity":162150,"price":6.85,"orders":12},{"quantity":133950,"price":6.9,"orders":19},{"quantity":49350,"price":6.95,"orders":13},{"quantity":42300,"price":7.0,"orders":15},{"quantity":14100,"price":7.1,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":6.85,"volume":13397350,"average_price":6.65,"oi":6601150.0,"net_change":0.4,"total_buy_quantity":615700.0,"total_sell_quantity":1783650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1755597598972","oi_day_high":7369600.0,"oi_day_low":6544750.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":44.45,"high":44.45,"low":27.5,"close":29.5},"depth":{"buy":[{"quantity":175,"price":28.85,"orders":1},{"quantity":175,"price":28.8,"orders":1},{"quantity":350,"price":28.7,"orders":2},{"quantity":175,"price":28.5,"orders":1},{"quantity":175,"price":28.45,"orders":1}],"sell":[{"quantity":175,"price":29.35,"orders":1},{"quantity":175,"price":29.4,"orders":1},{"quantity":700,"price":29.45,"orders":1},{"quantity":1225,"price":29.5,"orders":4},{"quantity":350,"price":29.65,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":29.5,"volume":1149750,"average_price":33.76,"oi":747950.0,"net_change":-12.25,"total_buy_quantity":231875.0,"total_sell_quantity":158900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.4,"last_trade_time":"1755597599241","oi_day_high":747950.0,"oi_day_low":638575.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":84.0,"high":84.0,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":1100,"price":177.55,"orders":1},{"quantity":2200,"price":177.5,"orders":1},{"quantity":5500,"price":175.85,"orders":1},{"quantity":2750,"price":174.8,"orders":1},{"quantity":5500,"price":165.65,"orders":1}],"sell":[{"quantity":2200,"price":187.9,"orders":1},{"quantity":2750,"price":189.15,"orders":1},{"quantity":5500,"price":190.8,"orders":1},{"quantity":5500,"price":190.95,"orders":1},{"quantity":4400,"price":204.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":84.0,"volume":0,"average_price":0.0,"oi":8250.0,"net_change":0.0,"total_buy_quantity":39050.0,"total_sell_quantity":20350.0,"lower_circuit_limit":99.45,"upper_circuit_limit":265.35,"last_trade_time":"1755077706000","oi_day_high":8800.0,"oi_day_low":8250.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":12.1,"high":13.05,"low":4.95,"close":5.25},"depth":{"buy":[{"quantity":3375,"price":5.1,"orders":7},{"quantity":1500,"price":5.05,"orders":3},{"quantity":1500,"price":5.0,"orders":4},{"quantity":1125,"price":4.95,"orders":2},{"quantity":375,"price":4.9,"orders":1}],"sell":[{"quantity":375,"price":5.35,"orders":1},{"quantity":375,"price":5.4,"orders":1},{"quantity":750,"price":5.45,"orders":2},{"quantity":750,"price":5.55,"orders":2},{"quantity":375,"price":5.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":5.25,"volume":847500,"average_price":7.38,"oi":451875.0,"net_change":-6.0,"total_buy_quantity":399375.0,"total_sell_quantity":88875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1755597598275","oi_day_high":480750.0,"oi_day_low":295500.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":95.95,"high":96.05,"low":54.15,"close":60.2},"depth":{"buy":[{"quantity":5850,"price":60.1,"orders":3},{"quantity":1350,"price":60.0,"orders":6},{"quantity":150,"price":59.55,"orders":1},{"quantity":600,"price":59.5,"orders":2},{"quantity":300,"price":59.45,"orders":2}],"sell":[{"quantity":1500,"price":60.2,"orders":2},{"quantity":3300,"price":60.25,"orders":6},{"quantity":150,"price":60.45,"orders":1},{"quantity":900,"price":60.5,"orders":3},{"quantity":300,"price":60.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":60.2,"volume":2214450,"average_price":61.37,"oi":841200.0,"net_change":-35.85,"total_buy_quantity":156000.0,"total_sell_quantity":150300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.1,"last_trade_time":"1755597599009","oi_day_high":878250.0,"oi_day_low":586950.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":6.0,"high":7.8,"low":5.1,"close":5.95},"depth":{"buy":[{"quantity":900,"price":5.6,"orders":1},{"quantity":900,"price":5.55,"orders":1},{"quantity":900,"price":5.45,"orders":1},{"quantity":900,"price":5.25,"orders":1},{"quantity":900,"price":5.2,"orders":1}],"sell":[{"quantity":900,"price":6.2,"orders":1},{"quantity":900,"price":6.25,"orders":1},{"quantity":900,"price":6.55,"orders":1},{"quantity":8100,"price":6.95,"orders":2},{"quantity":18900,"price":7.5,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":5.95,"volume":82800,"average_price":5.98,"oi":108900.0,"net_change":-2.65,"total_buy_quantity":245700.0,"total_sell_quantity":143100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1755597537342","oi_day_high":117900.0,"oi_day_low":108900.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":18.65,"high":18.7,"low":6.9,"close":7.0},"depth":{"buy":[{"quantity":600,"price":6.95,"orders":1},{"quantity":1800,"price":6.85,"orders":3},{"quantity":1200,"price":6.8,"orders":2},{"quantity":600,"price":6.7,"orders":1},{"quantity":600,"price":6.65,"orders":1}],"sell":[{"quantity":600,"price":7.15,"orders":1},{"quantity":1200,"price":7.2,"orders":2},{"quantity":600,"price":7.3,"orders":1},{"quantity":600,"price":7.35,"orders":1},{"quantity":1200,"price":7.4,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":7.0,"volume":654600,"average_price":13.59,"oi":388200.0,"net_change":-9.85,"total_buy_quantity":485400.0,"total_sell_quantity":152400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1755597597126","oi_day_high":407400.0,"oi_day_low":372600.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":21.05,"high":34.3,"low":17.45,"close":20.0},"depth":{"buy":[{"quantity":125,"price":19.35,"orders":1},{"quantity":125,"price":19.3,"orders":1},{"quantity":125,"price":19.2,"orders":1},{"quantity":125,"price":19.1,"orders":1},{"quantity":125,"price":18.9,"orders":1}],"sell":[{"quantity":125,"price":22.3,"orders":1},{"quantity":250,"price":22.35,"orders":2},{"quantity":125,"price":22.4,"orders":1},{"quantity":125,"price":22.95,"orders":1},{"quantity":125,"price":23.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":20.0,"volume":149750,"average_price":23.52,"oi":61750.0,"net_change":-0.3,"total_buy_quantity":53250.0,"total_sell_quantity":12625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.65,"last_trade_time":"1755597552893","oi_day_high":80250.0,"oi_day_low":58875.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":39.5,"high":58.5,"low":34.75,"close":54.8},"depth":{"buy":[{"quantity":400,"price":54.7,"orders":1},{"quantity":800,"price":54.65,"orders":2},{"quantity":800,"price":54.5,"orders":2},{"quantity":800,"price":54.15,"orders":2},{"quantity":400,"price":52.5,"orders":1}],"sell":[{"quantity":400,"price":55.6,"orders":1},{"quantity":400,"price":55.65,"orders":1},{"quantity":400,"price":55.85,"orders":1},{"quantity":400,"price":55.9,"orders":1},{"quantity":400,"price":55.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":54.8,"volume":517600,"average_price":48.69,"oi":264800.0,"net_change":16.65,"total_buy_quantity":116800.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.55,"last_trade_time":"1755597496385","oi_day_high":341200.0,"oi_day_low":264000.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":5.45,"high":6.55,"low":5.25,"close":5.95},"depth":{"buy":[{"quantity":7250,"price":5.55,"orders":2},{"quantity":3625,"price":5.4,"orders":1},{"quantity":3625,"price":5.35,"orders":1},{"quantity":7250,"price":5.3,"orders":2},{"quantity":3625,"price":5.2,"orders":1}],"sell":[{"quantity":3625,"price":5.7,"orders":1},{"quantity":3625,"price":5.75,"orders":1},{"quantity":3625,"price":6.0,"orders":1},{"quantity":3625,"price":6.05,"orders":1},{"quantity":3625,"price":6.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":5.95,"volume":101500,"average_price":6.07,"oi":402375.0,"net_change":-0.2,"total_buy_quantity":377000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1755596256674","oi_day_high":416875.0,"oi_day_low":402375.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":17.8,"high":29.0,"low":13.6,"close":29.75},"depth":{"buy":[{"quantity":550,"price":28.55,"orders":1},{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.2,"orders":1},{"quantity":1100,"price":26.5,"orders":1},{"quantity":2200,"price":26.05,"orders":1}],"sell":[{"quantity":550,"price":29.0,"orders":1},{"quantity":550,"price":29.8,"orders":1},{"quantity":550,"price":29.85,"orders":1},{"quantity":4400,"price":31.0,"orders":3},{"quantity":1650,"price":32.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":29.75,"volume":347600,"average_price":18.85,"oi":151250.0,"net_change":12.0,"total_buy_quantity":141350.0,"total_sell_quantity":31900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1755597591972","oi_day_high":193050.0,"oi_day_low":150150.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":8.3,"high":9.45,"low":4.8,"close":5.35},"depth":{"buy":[{"quantity":150,"price":5.3,"orders":1},{"quantity":300,"price":5.25,"orders":2},{"quantity":150,"price":5.15,"orders":1},{"quantity":150,"price":5.05,"orders":1},{"quantity":300,"price":5.0,"orders":2}],"sell":[{"quantity":300,"price":5.55,"orders":2},{"quantity":300,"price":5.6,"orders":2},{"quantity":300,"price":5.65,"orders":2},{"quantity":300,"price":5.7,"orders":2},{"quantity":150,"price":5.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":5.35,"volume":160800,"average_price":6.04,"oi":69000.0,"net_change":-4.8,"total_buy_quantity":172500.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1755597551226","oi_day_high":73650.0,"oi_day_low":56250.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":15.05,"high":22.95,"low":14.5,"close":22.0},"depth":{"buy":[{"quantity":375,"price":22.05,"orders":1},{"quantity":375,"price":22.0,"orders":1},{"quantity":375,"price":21.95,"orders":1},{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.45,"orders":1}],"sell":[{"quantity":1125,"price":22.6,"orders":3},{"quantity":1125,"price":22.85,"orders":3},{"quantity":2625,"price":22.95,"orders":3},{"quantity":3375,"price":23.2,"orders":2},{"quantity":750,"price":23.25,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":22.0,"volume":833625,"average_price":18.52,"oi":184875.0,"net_change":5.65,"total_buy_quantity":300000.0,"total_sell_quantity":88125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1755597598108","oi_day_high":293625.0,"oi_day_low":184875.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":11.1,"high":14.4,"low":4.5,"close":4.85},"depth":{"buy":[{"quantity":900,"price":4.85,"orders":2},{"quantity":1500,"price":4.8,"orders":4},{"quantity":1800,"price":4.75,"orders":4},{"quantity":1500,"price":4.7,"orders":3},{"quantity":2700,"price":4.65,"orders":4}],"sell":[{"quantity":600,"price":5.1,"orders":2},{"quantity":900,"price":5.15,"orders":3},{"quantity":1500,"price":5.2,"orders":4},{"quantity":1500,"price":5.25,"orders":3},{"quantity":1500,"price":5.3,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":4.85,"volume":620100,"average_price":7.92,"oi":154200.0,"net_change":-7.55,"total_buy_quantity":439200.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1755597598848","oi_day_high":156600.0,"oi_day_low":136200.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":83.95,"high":123.4,"low":68.5,"close":72.9},"depth":{"buy":[{"quantity":150,"price":71.35,"orders":1},{"quantity":150,"price":71.3,"orders":1},{"quantity":150,"price":71.0,"orders":1},{"quantity":450,"price":70.8,"orders":2},{"quantity":150,"price":70.45,"orders":1}],"sell":[{"quantity":150,"price":74.85,"orders":1},{"quantity":150,"price":74.9,"orders":1},{"quantity":1050,"price":75.0,"orders":2},{"quantity":150,"price":75.9,"orders":1},{"quantity":150,"price":75.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":72.9,"volume":358800,"average_price":92.04,"oi":71700.0,"net_change":-11.45,"total_buy_quantity":18150.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.7,"last_trade_time":"1755597587496","oi_day_high":80100.0,"oi_day_low":62250.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":313.65,"high":359.95,"low":277.1,"close":355.0},"depth":{"buy":[{"quantity":125,"price":355.05,"orders":1},{"quantity":125,"price":355.0,"orders":1},{"quantity":125,"price":350.6,"orders":1},{"quantity":125,"price":346.45,"orders":1},{"quantity":125,"price":346.4,"orders":1}],"sell":[{"quantity":125,"price":359.55,"orders":1},{"quantity":125,"price":359.6,"orders":1},{"quantity":125,"price":359.75,"orders":1},{"quantity":125,"price":359.95,"orders":1},{"quantity":125,"price":360.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":355.0,"volume":10375,"average_price":326.14,"oi":31250.0,"net_change":30.9,"total_buy_quantity":29250.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":685.45,"last_trade_time":"1755597597021","oi_day_high":35250.0,"oi_day_low":31125.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":18226125,"price":0.45,"orders":46},{"quantity":20370375,"price":0.4,"orders":34},{"quantity":20727750,"price":0.35,"orders":24},{"quantity":21299550,"price":0.3,"orders":30},{"quantity":16653675,"price":0.25,"orders":17}],"sell":[{"quantity":4574400,"price":0.5,"orders":12},{"quantity":7862250,"price":0.55,"orders":23},{"quantity":9434700,"price":0.6,"orders":16},{"quantity":6504225,"price":0.65,"orders":8},{"quantity":5860950,"price":0.7,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.45,"volume":51533475,"average_price":0.52,"oi":1.24295025E8,"net_change":-0.15,"total_buy_quantity":1.43021475E8,"total_sell_quantity":5.4535425E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1755597459143","oi_day_high":1.3337235E8,"oi_day_low":1.217934E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":2075,"price":0.45,"orders":1},{"quantity":6225,"price":0.4,"orders":3},{"quantity":4150,"price":0.35,"orders":2},{"quantity":6225,"price":0.3,"orders":3},{"quantity":64325,"price":0.25,"orders":4}],"sell":[{"quantity":6225,"price":0.55,"orders":3},{"quantity":8300,"price":0.6,"orders":4},{"quantity":10375,"price":0.65,"orders":5},{"quantity":6225,"price":0.7,"orders":3},{"quantity":6225,"price":0.75,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":0.5,"volume":105825,"average_price":0.47,"oi":192975.0,"net_change":-0.1,"total_buy_quantity":215800.0,"total_sell_quantity":282200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1755597540176","oi_day_high":192975.0,"oi_day_low":176375.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":1.7,"high":1.7,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":3525,"price":0.95,"orders":1},{"quantity":5875,"price":0.9,"orders":3},{"quantity":4700,"price":0.85,"orders":2},{"quantity":8225,"price":0.8,"orders":3},{"quantity":3525,"price":0.75,"orders":1}],"sell":[{"quantity":7050,"price":1.0,"orders":3},{"quantity":11750,"price":1.05,"orders":4},{"quantity":10575,"price":1.1,"orders":3},{"quantity":23500,"price":1.15,"orders":3},{"quantity":4700,"price":1.2,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":1.0,"volume":963500,"average_price":0.99,"oi":1327750.0,"net_change":-0.65,"total_buy_quantity":448850.0,"total_sell_quantity":380700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755597599029","oi_day_high":1358300.0,"oi_day_low":1196150.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":14.6,"high":15.5,"low":11.2,"close":12.5},"depth":{"buy":[{"quantity":1225,"price":12.3,"orders":1},{"quantity":1225,"price":12.25,"orders":1},{"quantity":2450,"price":12.2,"orders":2},{"quantity":1225,"price":12.1,"orders":1},{"quantity":2450,"price":12.05,"orders":2}],"sell":[{"quantity":2450,"price":12.55,"orders":2},{"quantity":1225,"price":12.6,"orders":1},{"quantity":2450,"price":12.65,"orders":2},{"quantity":2450,"price":12.7,"orders":2},{"quantity":1225,"price":12.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":12.5,"volume":1217650,"average_price":12.76,"oi":600250.0,"net_change":1.25,"total_buy_quantity":263375.0,"total_sell_quantity":215600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1755597591466","oi_day_high":665175.0,"oi_day_low":600250.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":9.8,"high":14.4,"low":8.75,"close":14.0},"depth":{"buy":[{"quantity":4462,"price":15.2,"orders":1},{"quantity":4462,"price":15.15,"orders":1},{"quantity":4462,"price":14.95,"orders":1},{"quantity":13386,"price":14.8,"orders":1},{"quantity":22310,"price":14.65,"orders":1}],"sell":[{"quantity":4462,"price":15.45,"orders":1},{"quantity":4462,"price":15.5,"orders":1},{"quantity":4462,"price":15.55,"orders":1},{"quantity":4462,"price":15.65,"orders":1},{"quantity":22310,"price":15.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":14.0,"volume":165094,"average_price":12.97,"oi":597908.0,"net_change":4.0,"total_buy_quantity":441738.0,"total_sell_quantity":383732.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1755592392968","oi_day_high":597908.0,"oi_day_low":580060.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":5.65,"high":6.9,"low":4.25,"close":4.75},"depth":{"buy":[{"quantity":1075,"price":4.75,"orders":1},{"quantity":2150,"price":4.65,"orders":2},{"quantity":2150,"price":4.6,"orders":2},{"quantity":2150,"price":4.55,"orders":2},{"quantity":3225,"price":4.5,"orders":3}],"sell":[{"quantity":4300,"price":4.8,"orders":3},{"quantity":2150,"price":4.85,"orders":2},{"quantity":2150,"price":4.9,"orders":2},{"quantity":2150,"price":4.95,"orders":2},{"quantity":13975,"price":5.0,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":4.75,"volume":500950,"average_price":5.18,"oi":706275.0,"net_change":-1.55,"total_buy_quantity":338625.0,"total_sell_quantity":398825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1755597590498","oi_day_high":740675.0,"oi_day_low":674025.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":23.25,"high":23.85,"low":19.85,"close":20.1},"depth":{"buy":[{"quantity":2625,"price":19.95,"orders":1},{"quantity":2625,"price":19.9,"orders":1},{"quantity":2625,"price":19.75,"orders":1},{"quantity":13125,"price":19.5,"orders":1},{"quantity":31500,"price":19.4,"orders":3}],"sell":[{"quantity":2625,"price":20.15,"orders":1},{"quantity":5250,"price":20.2,"orders":2},{"quantity":2625,"price":20.25,"orders":1},{"quantity":5250,"price":20.3,"orders":2},{"quantity":7875,"price":20.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":20.1,"volume":210000,"average_price":21.18,"oi":1467375.0,"net_change":-2.75,"total_buy_quantity":254625.0,"total_sell_quantity":364875.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1755597470418","oi_day_high":1538250.0,"oi_day_low":1467375.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":15.75,"high":15.75,"low":10.45,"close":10.9},"depth":{"buy":[{"quantity":1750,"price":10.2,"orders":2},{"quantity":875,"price":10.15,"orders":1},{"quantity":875,"price":10.0,"orders":1},{"quantity":26250,"price":9.5,"orders":1},{"quantity":2625,"price":9.15,"orders":1}],"sell":[{"quantity":875,"price":11.35,"orders":1},{"quantity":875,"price":11.4,"orders":1},{"quantity":2625,"price":11.65,"orders":2},{"quantity":875,"price":11.7,"orders":1},{"quantity":875,"price":11.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":10.9,"volume":280000,"average_price":12.4,"oi":447125.0,"net_change":-3.75,"total_buy_quantity":331625.0,"total_sell_quantity":159250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1755597581224","oi_day_high":462000.0,"oi_day_low":427000.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.65,"high":2.9,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":19200,"price":2.4,"orders":3},{"quantity":12800,"price":2.35,"orders":2},{"quantity":12800,"price":2.3,"orders":2},{"quantity":115200,"price":2.25,"orders":5},{"quantity":96000,"price":2.2,"orders":3}],"sell":[{"quantity":32000,"price":2.5,"orders":4},{"quantity":25600,"price":2.55,"orders":3},{"quantity":83200,"price":2.6,"orders":5},{"quantity":19200,"price":2.65,"orders":2},{"quantity":19200,"price":2.7,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.55,"volume":89600,"average_price":2.66,"oi":640000.0,"net_change":0.25,"total_buy_quantity":979200.0,"total_sell_quantity":902400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755595160223","oi_day_high":678400.0,"oi_day_low":640000.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":133.5,"high":136.45,"low":73.75,"close":85.1},"depth":{"buy":[{"quantity":300,"price":83.5,"orders":1},{"quantity":300,"price":83.45,"orders":1},{"quantity":300,"price":83.4,"orders":1},{"quantity":3600,"price":72.55,"orders":1},{"quantity":300,"price":70.0,"orders":1}],"sell":[{"quantity":300,"price":87.1,"orders":1},{"quantity":300,"price":87.25,"orders":1},{"quantity":300,"price":87.55,"orders":1},{"quantity":3900,"price":99.4,"orders":2},{"quantity":2700,"price":113.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":85.1,"volume":81000,"average_price":89.73,"oi":132000.0,"net_change":-46.05,"total_buy_quantity":29700.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.2,"last_trade_time":"1755597554430","oi_day_high":140700.0,"oi_day_low":132000.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":3.25,"high":3.55,"low":2.0,"close":2.3},"depth":{"buy":[{"quantity":32300,"price":2.3,"orders":9},{"quantity":30400,"price":2.25,"orders":12},{"quantity":28500,"price":2.2,"orders":10},{"quantity":41800,"price":2.15,"orders":6},{"quantity":26600,"price":2.1,"orders":6}],"sell":[{"quantity":26600,"price":2.4,"orders":5},{"quantity":30400,"price":2.45,"orders":8},{"quantity":55100,"price":2.5,"orders":10},{"quantity":108300,"price":2.55,"orders":16},{"quantity":142500,"price":2.6,"orders":15}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":2.3,"volume":6114200,"average_price":2.57,"oi":3955800.0,"net_change":-1.05,"total_buy_quantity":649800.0,"total_sell_quantity":1244500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1755597598797","oi_day_high":3959600.0,"oi_day_low":3627100.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":2.65,"high":2.65,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":175,"price":1.8,"orders":1},{"quantity":175,"price":1.75,"orders":1},{"quantity":175,"price":1.7,"orders":1},{"quantity":875,"price":1.65,"orders":2},{"quantity":350,"price":1.25,"orders":1}],"sell":[{"quantity":175,"price":3.0,"orders":1},{"quantity":175,"price":4.2,"orders":1},{"quantity":175,"price":4.25,"orders":1},{"quantity":175,"price":4.9,"orders":1},{"quantity":175,"price":5.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":1.65,"volume":2800,"average_price":2.1,"oi":16800.0,"net_change":-1.6,"total_buy_quantity":46900.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1755595825588","oi_day_high":18200.0,"oi_day_low":16800.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":105.45,"high":122.5,"low":75.0,"close":78.9},"depth":{"buy":[{"quantity":150,"price":76.7,"orders":1},{"quantity":150,"price":76.65,"orders":1},{"quantity":150,"price":76.6,"orders":1},{"quantity":300,"price":76.55,"orders":2},{"quantity":150,"price":75.6,"orders":1}],"sell":[{"quantity":150,"price":78.75,"orders":1},{"quantity":150,"price":78.8,"orders":1},{"quantity":150,"price":79.4,"orders":1},{"quantity":150,"price":79.45,"orders":1},{"quantity":150,"price":79.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":78.9,"volume":109050,"average_price":97.76,"oi":65850.0,"net_change":-25.65,"total_buy_quantity":51150.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.9,"last_trade_time":"1755597566583","oi_day_high":69150.0,"oi_day_low":62100.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":1183875,"price":0.35,"orders":49},{"quantity":1302000,"price":0.3,"orders":25},{"quantity":1123500,"price":0.25,"orders":19},{"quantity":703500,"price":0.2,"orders":15},{"quantity":265125,"price":0.15,"orders":7}],"sell":[{"quantity":165375,"price":0.4,"orders":17},{"quantity":154875,"price":0.45,"orders":19},{"quantity":133875,"price":0.5,"orders":13},{"quantity":10500,"price":0.55,"orders":2},{"quantity":31500,"price":0.6,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":0.4,"volume":3759000,"average_price":0.4,"oi":5557125.0,"net_change":-0.1,"total_buy_quantity":5042625.0,"total_sell_quantity":1225875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1755597587336","oi_day_high":5704125.0,"oi_day_low":5268375.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":19.05,"high":29.65,"low":17.0,"close":22.95},"depth":{"buy":[{"quantity":625,"price":22.6,"orders":1},{"quantity":1875,"price":22.55,"orders":3},{"quantity":1250,"price":22.5,"orders":2},{"quantity":625,"price":22.35,"orders":1},{"quantity":625,"price":22.3,"orders":1}],"sell":[{"quantity":625,"price":22.95,"orders":1},{"quantity":625,"price":23.0,"orders":1},{"quantity":625,"price":23.1,"orders":1},{"quantity":625,"price":23.15,"orders":1},{"quantity":1250,"price":23.2,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":22.95,"volume":1086875,"average_price":23.36,"oi":883750.0,"net_change":2.05,"total_buy_quantity":438125.0,"total_sell_quantity":224375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1755597592770","oi_day_high":965000.0,"oi_day_low":883750.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":1.95,"high":2.1,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":9100,"price":1.55,"orders":10},{"quantity":11200,"price":1.5,"orders":5},{"quantity":9100,"price":1.45,"orders":4},{"quantity":15400,"price":1.4,"orders":6},{"quantity":2800,"price":1.35,"orders":3}],"sell":[{"quantity":13300,"price":1.65,"orders":7},{"quantity":28000,"price":1.7,"orders":6},{"quantity":29400,"price":1.75,"orders":8},{"quantity":30100,"price":1.8,"orders":10},{"quantity":14000,"price":1.85,"orders":7}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":1.55,"volume":1289400,"average_price":1.6,"oi":2332400.0,"net_change":-0.4,"total_buy_quantity":531300.0,"total_sell_quantity":452900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1755597518689","oi_day_high":2433200.0,"oi_day_low":2138500.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":5.2,"high":6.0,"low":2.6,"close":3.1},"depth":{"buy":[{"quantity":7000,"price":3.0,"orders":7},{"quantity":2000,"price":2.95,"orders":4},{"quantity":2000,"price":2.9,"orders":3},{"quantity":2000,"price":2.85,"orders":4},{"quantity":1500,"price":2.8,"orders":3}],"sell":[{"quantity":1000,"price":3.15,"orders":2},{"quantity":1500,"price":3.2,"orders":3},{"quantity":1000,"price":3.25,"orders":2},{"quantity":500,"price":3.3,"orders":1},{"quantity":1500,"price":3.35,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":3.1,"volume":521500,"average_price":3.4,"oi":219500.0,"net_change":-2.15,"total_buy_quantity":461000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1755597395542","oi_day_high":300000.0,"oi_day_low":219500.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":32.05,"high":48.1,"low":21.35,"close":48.1},"depth":{"buy":[{"quantity":500,"price":45.55,"orders":1},{"quantity":1500,"price":45.5,"orders":3},{"quantity":500,"price":45.4,"orders":1},{"quantity":1000,"price":45.35,"orders":2},{"quantity":500,"price":45.25,"orders":1}],"sell":[{"quantity":1000,"price":48.15,"orders":2},{"quantity":500,"price":48.2,"orders":1},{"quantity":500,"price":48.3,"orders":1},{"quantity":2000,"price":48.5,"orders":1},{"quantity":500,"price":48.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":48.1,"volume":178000,"average_price":30.35,"oi":98000.0,"net_change":15.6,"total_buy_quantity":71000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":63.8,"last_trade_time":"1755597342936","oi_day_high":121500.0,"oi_day_low":98000.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.35,"high":1.4,"low":0.8,"close":1.3},"depth":{"buy":[{"quantity":6800,"price":1.25,"orders":2},{"quantity":8500,"price":1.2,"orders":2},{"quantity":8500,"price":1.15,"orders":2},{"quantity":28900,"price":1.1,"orders":5},{"quantity":23800,"price":1.05,"orders":4}],"sell":[{"quantity":3400,"price":1.3,"orders":1},{"quantity":6800,"price":1.4,"orders":3},{"quantity":6800,"price":1.45,"orders":3},{"quantity":8500,"price":1.5,"orders":3},{"quantity":18700,"price":1.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.3,"volume":419900,"average_price":0.98,"oi":1038700.0,"net_change":0.15,"total_buy_quantity":413100.0,"total_sell_quantity":295800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755597595449","oi_day_high":1108400.0,"oi_day_low":1038700.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":3.85,"high":5.55,"low":3.7,"close":4.4},"depth":{"buy":[{"quantity":925,"price":4.35,"orders":1},{"quantity":1850,"price":4.3,"orders":2},{"quantity":1850,"price":4.25,"orders":2},{"quantity":2775,"price":4.2,"orders":3},{"quantity":2775,"price":4.15,"orders":3}],"sell":[{"quantity":1850,"price":4.5,"orders":2},{"quantity":3700,"price":4.6,"orders":4},{"quantity":1850,"price":4.65,"orders":2},{"quantity":925,"price":4.7,"orders":1},{"quantity":925,"price":4.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":4.4,"volume":215525,"average_price":4.61,"oi":280275.0,"net_change":0.1,"total_buy_quantity":209975.0,"total_sell_quantity":181300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755597597480","oi_day_high":288600.0,"oi_day_low":273800.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":226.8,"high":328.0,"low":221.55,"close":312.0},"depth":{"buy":[{"quantity":175,"price":308.85,"orders":1},{"quantity":175,"price":308.8,"orders":1},{"quantity":175,"price":308.75,"orders":1},{"quantity":175,"price":308.7,"orders":1},{"quantity":175,"price":303.15,"orders":1}],"sell":[{"quantity":175,"price":331.35,"orders":1},{"quantity":175,"price":331.4,"orders":1},{"quantity":175,"price":331.45,"orders":1},{"quantity":175,"price":331.55,"orders":1},{"quantity":175,"price":331.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":312.0,"volume":16450,"average_price":280.05,"oi":17675.0,"net_change":87.35,"total_buy_quantity":23975.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":456.75,"last_trade_time":"1755597432649","oi_day_high":22925.0,"oi_day_low":17675.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":372.95,"high":432.4,"low":283.1,"close":325.0},"depth":{"buy":[{"quantity":25,"price":302.2,"orders":1},{"quantity":25,"price":302.15,"orders":1},{"quantity":25,"price":302.0,"orders":1},{"quantity":25,"price":301.95,"orders":1},{"quantity":25,"price":284.9,"orders":1}],"sell":[{"quantity":25,"price":336.05,"orders":1},{"quantity":25,"price":336.45,"orders":1},{"quantity":125,"price":368.2,"orders":1},{"quantity":25,"price":374.75,"orders":1},{"quantity":500,"price":395.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":325.0,"volume":2575,"average_price":372.66,"oi":975.0,"net_change":139.0,"total_buy_quantity":4075.0,"total_sell_quantity":1525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":596.5,"last_trade_time":"1755597405416","oi_day_high":1000.0,"oi_day_low":725.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":47.95,"high":55.9,"low":41.6,"close":50.95},"depth":{"buy":[{"quantity":175,"price":52.3,"orders":1},{"quantity":175,"price":52.2,"orders":1},{"quantity":350,"price":51.7,"orders":2},{"quantity":175,"price":51.45,"orders":1},{"quantity":175,"price":51.4,"orders":1}],"sell":[{"quantity":175,"price":53.3,"orders":1},{"quantity":175,"price":53.35,"orders":1},{"quantity":350,"price":53.5,"orders":2},{"quantity":175,"price":53.55,"orders":1},{"quantity":175,"price":53.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":50.95,"volume":471275,"average_price":48.33,"oi":297850.0,"net_change":7.5,"total_buy_quantity":215075.0,"total_sell_quantity":39550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.45,"last_trade_time":"1755597599000","oi_day_high":299950.0,"oi_day_low":281750.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":1.3,"high":1.6,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":8924,"price":0.6,"orders":1},{"quantity":53544,"price":0.55,"orders":9},{"quantity":107088,"price":0.5,"orders":8},{"quantity":31234,"price":0.45,"orders":6},{"quantity":133860,"price":0.4,"orders":6}],"sell":[{"quantity":26772,"price":0.65,"orders":3},{"quantity":53544,"price":0.7,"orders":7},{"quantity":26772,"price":0.75,"orders":3},{"quantity":58006,"price":0.8,"orders":4},{"quantity":53544,"price":0.85,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":0.6,"volume":1227050,"average_price":0.73,"oi":1155658.0,"net_change":-0.6,"total_buy_quantity":1204740.0,"total_sell_quantity":963792.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755597595957","oi_day_high":1155658.0,"oi_day_low":548826.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":29.25,"high":31.45,"low":21.0,"close":22.15},"depth":{"buy":[{"quantity":125,"price":21.6,"orders":1},{"quantity":125,"price":21.55,"orders":1},{"quantity":125,"price":20.7,"orders":1},{"quantity":125,"price":20.65,"orders":1},{"quantity":375,"price":19.55,"orders":1}],"sell":[{"quantity":125,"price":22.45,"orders":1},{"quantity":125,"price":22.5,"orders":1},{"quantity":250,"price":23.0,"orders":2},{"quantity":375,"price":25.0,"orders":1},{"quantity":500,"price":25.25,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":22.15,"volume":80500,"average_price":24.34,"oi":38875.0,"net_change":-10.55,"total_buy_quantity":39750.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.5,"last_trade_time":"1755597444245","oi_day_high":46625.0,"oi_day_low":36625.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":36.0,"high":41.1,"low":31.75,"close":39.75},"depth":{"buy":[{"quantity":625,"price":39.7,"orders":1},{"quantity":625,"price":38.5,"orders":1},{"quantity":2500,"price":37.3,"orders":1},{"quantity":5000,"price":37.25,"orders":1},{"quantity":2500,"price":35.8,"orders":1}],"sell":[{"quantity":625,"price":40.4,"orders":1},{"quantity":625,"price":41.2,"orders":1},{"quantity":5000,"price":42.1,"orders":1},{"quantity":3750,"price":42.55,"orders":1},{"quantity":4375,"price":43.6,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":39.75,"volume":50000,"average_price":36.91,"oi":150000.0,"net_change":7.15,"total_buy_quantity":88125.0,"total_sell_quantity":70625.0,"lower_circuit_limit":2.45,"upper_circuit_limit":62.75,"last_trade_time":"1755597540002","oi_day_high":156250.0,"oi_day_low":149375.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":37.0,"high":37.0,"low":25.35,"close":25.35},"depth":{"buy":[{"quantity":3750,"price":24.5,"orders":3},{"quantity":1250,"price":24.45,"orders":1},{"quantity":1250,"price":24.3,"orders":1},{"quantity":1250,"price":24.2,"orders":1},{"quantity":1250,"price":24.1,"orders":1}],"sell":[{"quantity":1250,"price":25.75,"orders":1},{"quantity":11250,"price":29.8,"orders":1},{"quantity":3750,"price":31.6,"orders":1},{"quantity":5000,"price":31.8,"orders":1},{"quantity":12500,"price":32.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":25.35,"volume":52500,"average_price":29.48,"oi":378750.0,"net_change":-14.45,"total_buy_quantity":68750.0,"total_sell_quantity":121250.0,"lower_circuit_limit":11.5,"upper_circuit_limit":68.1,"last_trade_time":"1755597586063","oi_day_high":397500.0,"oi_day_low":378750.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":9.05,"high":22.55,"low":8.15,"close":14.8},"depth":{"buy":[{"quantity":1050,"price":14.8,"orders":1},{"quantity":2100,"price":14.55,"orders":2},{"quantity":1050,"price":14.5,"orders":1},{"quantity":1050,"price":14.45,"orders":1},{"quantity":1050,"price":14.4,"orders":1}],"sell":[{"quantity":1050,"price":15.25,"orders":1},{"quantity":1050,"price":15.4,"orders":1},{"quantity":1050,"price":15.45,"orders":1},{"quantity":2100,"price":15.5,"orders":2},{"quantity":6300,"price":15.55,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":14.8,"volume":3468150,"average_price":15.26,"oi":444150.0,"net_change":5.95,"total_buy_quantity":181650.0,"total_sell_quantity":200550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1755597587487","oi_day_high":627900.0,"oi_day_low":403200.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":15.95,"high":21.35,"low":15.75,"close":20.5},"depth":{"buy":[{"quantity":3450,"price":20.4,"orders":2},{"quantity":1150,"price":20.25,"orders":1},{"quantity":1150,"price":20.2,"orders":1},{"quantity":1150,"price":19.95,"orders":1},{"quantity":9200,"price":19.9,"orders":1}],"sell":[{"quantity":2300,"price":20.65,"orders":2},{"quantity":1150,"price":20.7,"orders":1},{"quantity":3450,"price":20.75,"orders":3},{"quantity":2300,"price":20.8,"orders":2},{"quantity":2300,"price":20.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":20.5,"volume":1194850,"average_price":18.84,"oi":1696250.0,"net_change":6.6,"total_buy_quantity":292100.0,"total_sell_quantity":213900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1755597561252","oi_day_high":1951550.0,"oi_day_low":1696250.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":20.35,"high":20.35,"low":10.6,"close":12.25},"depth":{"buy":[{"quantity":350,"price":11.4,"orders":1},{"quantity":350,"price":11.35,"orders":1},{"quantity":350,"price":11.25,"orders":1},{"quantity":10500,"price":10.65,"orders":1},{"quantity":1050,"price":8.2,"orders":2}],"sell":[{"quantity":350,"price":12.7,"orders":1},{"quantity":350,"price":13.35,"orders":1},{"quantity":350,"price":13.55,"orders":1},{"quantity":700,"price":13.6,"orders":1},{"quantity":1050,"price":14.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":12.25,"volume":109550,"average_price":13.81,"oi":495600.0,"net_change":-8.7,"total_buy_quantity":149800.0,"total_sell_quantity":71750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.4,"last_trade_time":"1755597527493","oi_day_high":500150.0,"oi_day_low":495250.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":4.3,"high":4.9,"low":3.2,"close":3.5},"depth":{"buy":[{"quantity":1000,"price":3.3,"orders":1},{"quantity":1000,"price":3.25,"orders":1},{"quantity":2000,"price":3.15,"orders":2},{"quantity":1000,"price":3.1,"orders":1},{"quantity":3000,"price":3.05,"orders":2}],"sell":[{"quantity":2000,"price":3.55,"orders":2},{"quantity":2000,"price":3.6,"orders":2},{"quantity":1000,"price":3.65,"orders":1},{"quantity":6000,"price":3.7,"orders":3},{"quantity":3000,"price":3.75,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":3.5,"volume":197000,"average_price":3.87,"oi":600000.0,"net_change":-0.7,"total_buy_quantity":592000.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755597587137","oi_day_high":603000.0,"oi_day_low":576000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":37200,"price":0.25,"orders":8},{"quantity":257300,"price":0.2,"orders":10},{"quantity":300700,"price":0.15,"orders":14},{"quantity":176700,"price":0.1,"orders":9},{"quantity":201500,"price":0.05,"orders":7}],"sell":[{"quantity":21700,"price":0.3,"orders":5},{"quantity":15500,"price":0.35,"orders":4},{"quantity":12400,"price":0.4,"orders":3},{"quantity":9300,"price":0.45,"orders":2},{"quantity":21700,"price":0.5,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":0.3,"volume":248000,"average_price":0.32,"oi":706800.0,"net_change":-0.15,"total_buy_quantity":973400.0,"total_sell_quantity":427800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1755597418475","oi_day_high":756400.0,"oi_day_low":706800.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.4,"high":2.0,"low":1.25,"close":1.8},"depth":{"buy":[{"quantity":32250,"price":1.75,"orders":5},{"quantity":58050,"price":1.7,"orders":7},{"quantity":103200,"price":1.65,"orders":8},{"quantity":77400,"price":1.6,"orders":4},{"quantity":19350,"price":1.55,"orders":3}],"sell":[{"quantity":12900,"price":1.8,"orders":2},{"quantity":64500,"price":1.85,"orders":10},{"quantity":90300,"price":1.9,"orders":6},{"quantity":90300,"price":1.95,"orders":7},{"quantity":264450,"price":2.0,"orders":8}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":1.8,"volume":6817650,"average_price":1.61,"oi":6146850.0,"net_change":0.5,"total_buy_quantity":1618950.0,"total_sell_quantity":1580250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755597589992","oi_day_high":7004700.0,"oi_day_low":6146850.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":31.8,"high":37.0,"low":28.7,"close":34.35},"depth":{"buy":[{"quantity":700,"price":34.35,"orders":2},{"quantity":700,"price":34.3,"orders":2},{"quantity":350,"price":34.0,"orders":1},{"quantity":350,"price":33.95,"orders":1},{"quantity":350,"price":33.9,"orders":1}],"sell":[{"quantity":1050,"price":34.65,"orders":3},{"quantity":350,"price":34.8,"orders":1},{"quantity":350,"price":34.9,"orders":1},{"quantity":700,"price":34.95,"orders":2},{"quantity":350,"price":35.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":34.35,"volume":543550,"average_price":31.97,"oi":253400.0,"net_change":-5.6,"total_buy_quantity":269500.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1755597586624","oi_day_high":256200.0,"oi_day_low":192850.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":325.0,"high":325.0,"low":287.9,"close":287.9},"depth":{"buy":[{"quantity":125,"price":231.4,"orders":1},{"quantity":375,"price":231.35,"orders":1},{"quantity":1250,"price":228.4,"orders":1},{"quantity":625,"price":224.85,"orders":1},{"quantity":500,"price":224.45,"orders":1}],"sell":[{"quantity":125,"price":252.05,"orders":1},{"quantity":375,"price":252.1,"orders":3},{"quantity":125,"price":252.15,"orders":1},{"quantity":500,"price":269.15,"orders":1},{"quantity":375,"price":269.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":287.9,"volume":750,"average_price":303.53,"oi":4625.0,"net_change":12.25,"total_buy_quantity":10375.0,"total_sell_quantity":11125.0,"lower_circuit_limit":85.5,"upper_circuit_limit":465.8,"last_trade_time":"1755586707351","oi_day_high":4875.0,"oi_day_low":4625.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":30.05,"high":30.05,"low":14.45,"close":14.8},"depth":{"buy":[{"quantity":1650,"price":14.15,"orders":1},{"quantity":11550,"price":13.1,"orders":2},{"quantity":8250,"price":13.05,"orders":1},{"quantity":16500,"price":12.55,"orders":1},{"quantity":19800,"price":12.15,"orders":1}],"sell":[{"quantity":1650,"price":16.2,"orders":1},{"quantity":1650,"price":16.25,"orders":1},{"quantity":1650,"price":16.3,"orders":1},{"quantity":1650,"price":16.4,"orders":1},{"quantity":4950,"price":16.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":14.8,"volume":288750,"average_price":17.06,"oi":120450.0,"net_change":-16.7,"total_buy_quantity":123750.0,"total_sell_quantity":150150.0,"lower_circuit_limit":2.5,"upper_circuit_limit":60.5,"last_trade_time":"1755597439024","oi_day_high":128700.0,"oi_day_low":102300.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":14.2,"high":14.2,"low":8.9,"close":9.3},"depth":{"buy":[{"quantity":1100,"price":9.2,"orders":2},{"quantity":11000,"price":9.15,"orders":4},{"quantity":2200,"price":9.1,"orders":4},{"quantity":1100,"price":9.05,"orders":2},{"quantity":9900,"price":9.0,"orders":11}],"sell":[{"quantity":12100,"price":9.35,"orders":3},{"quantity":3850,"price":9.4,"orders":6},{"quantity":11000,"price":9.45,"orders":7},{"quantity":12100,"price":9.5,"orders":9},{"quantity":1650,"price":9.55,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":9.3,"volume":5646300,"average_price":10.95,"oi":3072850.0,"net_change":-4.9,"total_buy_quantity":443300.0,"total_sell_quantity":780450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1755597597591","oi_day_high":3072850.0,"oi_day_low":2478300.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":2.85,"high":3.5,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":8000,"price":3.4,"orders":3},{"quantity":25600,"price":3.35,"orders":12},{"quantity":25600,"price":3.3,"orders":14},{"quantity":22400,"price":3.25,"orders":10},{"quantity":32000,"price":3.2,"orders":9}],"sell":[{"quantity":36800,"price":3.45,"orders":12},{"quantity":78400,"price":3.5,"orders":31},{"quantity":44800,"price":3.55,"orders":12},{"quantity":36800,"price":3.6,"orders":16},{"quantity":33600,"price":3.65,"orders":8}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":3.4,"volume":12964800,"average_price":2.9,"oi":5524800.0,"net_change":0.3,"total_buy_quantity":1512000.0,"total_sell_quantity":1094400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1755597598815","oi_day_high":6324800.0,"oi_day_low":5521600.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":7.4,"high":7.5,"low":3.85,"close":4.4},"depth":{"buy":[{"quantity":2550,"price":4.25,"orders":3},{"quantity":1700,"price":4.2,"orders":2},{"quantity":1700,"price":4.15,"orders":2},{"quantity":1700,"price":4.1,"orders":2},{"quantity":1700,"price":4.05,"orders":2}],"sell":[{"quantity":2550,"price":4.45,"orders":3},{"quantity":1700,"price":4.5,"orders":2},{"quantity":1700,"price":4.55,"orders":2},{"quantity":2550,"price":4.6,"orders":3},{"quantity":1700,"price":4.65,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":4.4,"volume":165750,"average_price":4.75,"oi":154700.0,"net_change":-2.75,"total_buy_quantity":204000.0,"total_sell_quantity":169150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1755597557779","oi_day_high":164050.0,"oi_day_low":147050.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":350.05,"high":375.0,"low":340.6,"close":361.3},"depth":{"buy":[{"quantity":125,"price":359.2,"orders":1},{"quantity":125,"price":359.15,"orders":1},{"quantity":125,"price":350.25,"orders":1},{"quantity":125,"price":350.2,"orders":1},{"quantity":125,"price":350.0,"orders":1}],"sell":[{"quantity":250,"price":368.7,"orders":2},{"quantity":125,"price":368.75,"orders":1},{"quantity":125,"price":368.8,"orders":1},{"quantity":125,"price":372.0,"orders":1},{"quantity":500,"price":389.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":361.3,"volume":10375,"average_price":366.52,"oi":97500.0,"net_change":4.4,"total_buy_quantity":11625.0,"total_sell_quantity":11125.0,"lower_circuit_limit":69.05,"upper_circuit_limit":644.75,"last_trade_time":"1755597198294","oi_day_high":100250.0,"oi_day_low":97500.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":3.1,"high":4.45,"low":2.85,"close":4.35},"depth":{"buy":[{"quantity":33750,"price":4.25,"orders":5},{"quantity":33750,"price":4.2,"orders":5},{"quantity":15000,"price":4.15,"orders":4},{"quantity":7500,"price":4.1,"orders":2},{"quantity":7500,"price":4.05,"orders":2}],"sell":[{"quantity":3750,"price":4.35,"orders":1},{"quantity":22500,"price":4.4,"orders":5},{"quantity":52500,"price":4.45,"orders":10},{"quantity":33750,"price":4.5,"orders":6},{"quantity":15000,"price":4.55,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":4.35,"volume":8433750,"average_price":3.82,"oi":3997500.0,"net_change":1.1,"total_buy_quantity":1038750.0,"total_sell_quantity":1001250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1755597589533","oi_day_high":4927500.0,"oi_day_low":3993750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":1.7,"high":2.25,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":700,"price":1.5,"orders":2},{"quantity":700,"price":1.45,"orders":2},{"quantity":2800,"price":1.4,"orders":3},{"quantity":700,"price":1.35,"orders":2},{"quantity":3150,"price":1.3,"orders":4}],"sell":[{"quantity":1750,"price":1.65,"orders":3},{"quantity":700,"price":1.7,"orders":2},{"quantity":350,"price":1.75,"orders":1},{"quantity":700,"price":1.8,"orders":2},{"quantity":700,"price":1.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":1.6,"volume":113400,"average_price":1.71,"oi":213500.0,"net_change":-0.9,"total_buy_quantity":283850.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1755597418137","oi_day_high":236250.0,"oi_day_low":209650.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":29.35,"high":30.25,"low":18.45,"close":21.15},"depth":{"buy":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":2000,"price":21.15,"orders":2},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":20.85,"orders":1}],"sell":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":21.15,"volume":105000,"average_price":21.98,"oi":467000.0,"net_change":-10.5,"total_buy_quantity":80000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":8.15,"upper_circuit_limit":55.15,"last_trade_time":"1755597428204","oi_day_high":513000.0,"oi_day_low":467000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":5.3,"high":5.5,"low":3.5,"close":4.3},"depth":{"buy":[{"quantity":2500,"price":4.1,"orders":1},{"quantity":5000,"price":4.05,"orders":2},{"quantity":5000,"price":4.0,"orders":2},{"quantity":2500,"price":3.95,"orders":1},{"quantity":5000,"price":3.9,"orders":2}],"sell":[{"quantity":5000,"price":4.25,"orders":2},{"quantity":7500,"price":4.3,"orders":3},{"quantity":7500,"price":4.35,"orders":3},{"quantity":5000,"price":4.4,"orders":2},{"quantity":7500,"price":4.45,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":4.3,"volume":407500,"average_price":4.47,"oi":397500.0,"net_change":-0.8,"total_buy_quantity":552500.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1755597561995","oi_day_high":397500.0,"oi_day_low":365000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":47.05,"high":47.15,"low":30.75,"close":40.65},"depth":{"buy":[{"quantity":350,"price":40.2,"orders":2},{"quantity":175,"price":40.0,"orders":1},{"quantity":350,"price":39.9,"orders":2},{"quantity":175,"price":39.85,"orders":1},{"quantity":175,"price":39.8,"orders":1}],"sell":[{"quantity":700,"price":40.65,"orders":1},{"quantity":175,"price":40.75,"orders":1},{"quantity":175,"price":40.8,"orders":1},{"quantity":525,"price":41.0,"orders":3},{"quantity":175,"price":41.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":40.65,"volume":642425,"average_price":39.95,"oi":442925.0,"net_change":-5.9,"total_buy_quantity":93450.0,"total_sell_quantity":76825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.65,"last_trade_time":"1755597588438","oi_day_high":454650.0,"oi_day_low":403375.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":18.4,"high":27.1,"low":13.1,"close":13.15},"depth":{"buy":[{"quantity":325,"price":11.45,"orders":1},{"quantity":325,"price":11.4,"orders":1},{"quantity":650,"price":10.7,"orders":1},{"quantity":325,"price":10.65,"orders":1},{"quantity":325,"price":10.0,"orders":1}],"sell":[{"quantity":325,"price":12.95,"orders":1},{"quantity":2925,"price":13.0,"orders":1},{"quantity":6500,"price":16.15,"orders":1},{"quantity":1950,"price":20.4,"orders":1},{"quantity":2600,"price":21.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":13.15,"volume":76050,"average_price":21.24,"oi":68575.0,"net_change":-2.65,"total_buy_quantity":91650.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1755595686430","oi_day_high":68575.0,"oi_day_low":52975.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":58.45,"high":59.65,"low":31.9,"close":37.75},"depth":{"buy":[{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":32.6,"orders":1},{"quantity":3000,"price":32.5,"orders":1},{"quantity":375,"price":31.95,"orders":1}],"sell":[{"quantity":375,"price":37.75,"orders":1},{"quantity":375,"price":37.8,"orders":1},{"quantity":375,"price":38.0,"orders":1},{"quantity":375,"price":40.7,"orders":1},{"quantity":2250,"price":41.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":37.75,"volume":33750,"average_price":46.17,"oi":81375.0,"net_change":-14.8,"total_buy_quantity":65625.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.8,"last_trade_time":"1755597570986","oi_day_high":88125.0,"oi_day_low":81375.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":7.45,"high":8.15,"low":3.55,"close":4.0},"depth":{"buy":[{"quantity":625,"price":3.6,"orders":1},{"quantity":1250,"price":3.5,"orders":2},{"quantity":625,"price":3.45,"orders":1},{"quantity":1250,"price":3.4,"orders":2},{"quantity":625,"price":3.35,"orders":1}],"sell":[{"quantity":1250,"price":3.7,"orders":2},{"quantity":1250,"price":3.75,"orders":2},{"quantity":625,"price":3.8,"orders":1},{"quantity":1875,"price":3.85,"orders":3},{"quantity":1875,"price":3.9,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":4.0,"volume":175625,"average_price":4.77,"oi":298750.0,"net_change":-4.1,"total_buy_quantity":426875.0,"total_sell_quantity":158750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1755595993419","oi_day_high":308125.0,"oi_day_low":293750.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":25.65,"high":26.8,"low":20.2,"close":22.5},"depth":{"buy":[{"quantity":2000,"price":22.2,"orders":2},{"quantity":1000,"price":22.15,"orders":1},{"quantity":13000,"price":19.45,"orders":1},{"quantity":5000,"price":19.35,"orders":1},{"quantity":10000,"price":19.2,"orders":1}],"sell":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":23.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":22.5,"volume":104000,"average_price":22.89,"oi":253000.0,"net_change":-4.45,"total_buy_quantity":150000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1755597588793","oi_day_high":269000.0,"oi_day_low":252000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":7.95,"high":9.7,"low":6.2,"close":8.2},"depth":{"buy":[{"quantity":1050,"price":8.2,"orders":1},{"quantity":1050,"price":8.15,"orders":1},{"quantity":2100,"price":8.1,"orders":2},{"quantity":2100,"price":8.05,"orders":2},{"quantity":4200,"price":8.0,"orders":4}],"sell":[{"quantity":2100,"price":8.45,"orders":2},{"quantity":3150,"price":8.5,"orders":3},{"quantity":2100,"price":8.55,"orders":2},{"quantity":1050,"price":8.7,"orders":1},{"quantity":1050,"price":8.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":8.2,"volume":414750,"average_price":8.22,"oi":147000.0,"net_change":0.0,"total_buy_quantity":271950.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1755597576214","oi_day_high":166950.0,"oi_day_low":110250.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":25.45,"high":25.45,"low":14.0,"close":14.05},"depth":{"buy":[{"quantity":750,"price":14.35,"orders":2},{"quantity":375,"price":14.3,"orders":1},{"quantity":375,"price":14.15,"orders":1},{"quantity":375,"price":14.1,"orders":1},{"quantity":375,"price":14.05,"orders":1}],"sell":[{"quantity":3375,"price":14.75,"orders":3},{"quantity":375,"price":14.95,"orders":1},{"quantity":750,"price":15.0,"orders":2},{"quantity":1125,"price":15.05,"orders":2},{"quantity":1125,"price":15.2,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":14.05,"volume":622125,"average_price":19.89,"oi":438375.0,"net_change":-11.3,"total_buy_quantity":269250.0,"total_sell_quantity":129375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1755597597215","oi_day_high":438375.0,"oi_day_low":355875.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":1.3,"high":2.3,"low":1.1,"close":1.7},"depth":{"buy":[{"quantity":8100,"price":1.7,"orders":5},{"quantity":13500,"price":1.65,"orders":7},{"quantity":12150,"price":1.6,"orders":8},{"quantity":9450,"price":1.55,"orders":4},{"quantity":18900,"price":1.5,"orders":3}],"sell":[{"quantity":17550,"price":1.8,"orders":8},{"quantity":20250,"price":1.85,"orders":8},{"quantity":37800,"price":1.9,"orders":9},{"quantity":20250,"price":1.95,"orders":7},{"quantity":17550,"price":2.0,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":1.7,"volume":3375000,"average_price":1.56,"oi":1510650.0,"net_change":0.35,"total_buy_quantity":453600.0,"total_sell_quantity":492750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1755597528782","oi_day_high":1788750.0,"oi_day_low":1499850.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":191.05,"high":191.05,"low":191.05,"close":191.05},"depth":{"buy":[{"quantity":375,"price":190.2,"orders":1},{"quantity":375,"price":190.05,"orders":1},{"quantity":3750,"price":185.75,"orders":1},{"quantity":1500,"price":184.9,"orders":1},{"quantity":1875,"price":183.9,"orders":1}],"sell":[{"quantity":375,"price":199.05,"orders":1},{"quantity":375,"price":199.1,"orders":1},{"quantity":375,"price":199.2,"orders":1},{"quantity":375,"price":199.3,"orders":1},{"quantity":1500,"price":200.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":191.05,"volume":375,"average_price":191.05,"oi":22125.0,"net_change":27.0,"total_buy_quantity":27000.0,"total_sell_quantity":27750.0,"lower_circuit_limit":55.05,"upper_circuit_limit":273.05,"last_trade_time":"1755577223383","oi_day_high":22125.0,"oi_day_low":22125.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":20.75,"high":24.55,"low":17.5,"close":22.2},"depth":{"buy":[{"quantity":2100,"price":20.95,"orders":3},{"quantity":700,"price":20.85,"orders":1},{"quantity":1400,"price":20.75,"orders":1},{"quantity":700,"price":20.7,"orders":1},{"quantity":2100,"price":20.3,"orders":2}],"sell":[{"quantity":1400,"price":22.1,"orders":1},{"quantity":700,"price":22.3,"orders":1},{"quantity":700,"price":22.4,"orders":1},{"quantity":700,"price":22.45,"orders":1},{"quantity":700,"price":22.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":22.2,"volume":478100,"average_price":20.51,"oi":1416100.0,"net_change":2.05,"total_buy_quantity":249900.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.35,"last_trade_time":"1755597592216","oi_day_high":1493100.0,"oi_day_low":1416100.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":15.2,"high":15.25,"low":8.65,"close":8.85},"depth":{"buy":[{"quantity":7200,"price":9.1,"orders":4},{"quantity":14400,"price":8.7,"orders":1},{"quantity":14400,"price":8.65,"orders":1},{"quantity":12600,"price":8.05,"orders":2},{"quantity":9000,"price":8.0,"orders":1}],"sell":[{"quantity":1800,"price":9.55,"orders":1},{"quantity":5400,"price":9.75,"orders":2},{"quantity":14400,"price":9.85,"orders":1},{"quantity":14400,"price":10.0,"orders":1},{"quantity":3600,"price":10.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":8.85,"volume":133200,"average_price":10.79,"oi":534600.0,"net_change":-7.1,"total_buy_quantity":293400.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1755597086636","oi_day_high":574200.0,"oi_day_low":532800.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":1.45,"high":2.2,"low":1.05,"close":2.15},"depth":{"buy":[{"quantity":34125,"price":2.1,"orders":7},{"quantity":34125,"price":2.05,"orders":7},{"quantity":24375,"price":2.0,"orders":5},{"quantity":29250,"price":1.95,"orders":3},{"quantity":24375,"price":1.9,"orders":5}],"sell":[{"quantity":43875,"price":2.2,"orders":9},{"quantity":82875,"price":2.25,"orders":10},{"quantity":39000,"price":2.3,"orders":7},{"quantity":39000,"price":2.35,"orders":6},{"quantity":19500,"price":2.4,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":2.15,"volume":7819500,"average_price":1.74,"oi":4650750.0,"net_change":0.5,"total_buy_quantity":1160250.0,"total_sell_quantity":1116375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755597587975","oi_day_high":5567250.0,"oi_day_low":4645875.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":1.4,"high":1.6,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":7250,"price":1.3,"orders":2},{"quantity":21750,"price":1.25,"orders":6},{"quantity":14500,"price":1.2,"orders":4},{"quantity":21750,"price":1.15,"orders":2},{"quantity":21750,"price":1.1,"orders":5}],"sell":[{"quantity":14500,"price":1.4,"orders":4},{"quantity":10875,"price":1.45,"orders":3},{"quantity":7250,"price":1.5,"orders":2},{"quantity":7250,"price":1.55,"orders":2},{"quantity":14500,"price":1.6,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":1.3,"volume":590875,"average_price":1.3,"oi":949750.0,"net_change":-0.1,"total_buy_quantity":308125.0,"total_sell_quantity":590875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1755597534100","oi_day_high":989625.0,"oi_day_low":928000.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":1.25,"high":1.7,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":6000,"price":0.75,"orders":2},{"quantity":15000,"price":0.7,"orders":4},{"quantity":3000,"price":0.65,"orders":1},{"quantity":18000,"price":0.6,"orders":1},{"quantity":3000,"price":0.55,"orders":1}],"sell":[{"quantity":9000,"price":0.8,"orders":2},{"quantity":12000,"price":0.85,"orders":3},{"quantity":15000,"price":0.9,"orders":3},{"quantity":24000,"price":0.95,"orders":5},{"quantity":15000,"price":1.0,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":0.75,"volume":879000,"average_price":1.11,"oi":1470000.0,"net_change":-0.5,"total_buy_quantity":261000.0,"total_sell_quantity":726000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755597517864","oi_day_high":1482000.0,"oi_day_low":1431000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":23.2,"high":35.5,"low":16.95,"close":18.2},"depth":{"buy":[{"quantity":450,"price":18.2,"orders":1},{"quantity":900,"price":18.05,"orders":1},{"quantity":450,"price":17.75,"orders":1},{"quantity":450,"price":17.65,"orders":1},{"quantity":450,"price":16.7,"orders":1}],"sell":[{"quantity":450,"price":19.3,"orders":1},{"quantity":450,"price":19.35,"orders":1},{"quantity":450,"price":19.45,"orders":1},{"quantity":450,"price":19.5,"orders":1},{"quantity":450,"price":19.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":18.2,"volume":487350,"average_price":27.84,"oi":107100.0,"net_change":-5.95,"total_buy_quantity":272250.0,"total_sell_quantity":79650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1755597570013","oi_day_high":148500.0,"oi_day_low":102600.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":371.05,"high":371.05,"low":371.05,"close":371.05},"depth":{"buy":[{"quantity":500,"price":353.95,"orders":3},{"quantity":125,"price":353.9,"orders":1},{"quantity":500,"price":353.0,"orders":1},{"quantity":1250,"price":340.3,"orders":1},{"quantity":625,"price":332.3,"orders":1}],"sell":[{"quantity":125,"price":387.8,"orders":1},{"quantity":625,"price":387.85,"orders":1},{"quantity":1250,"price":393.95,"orders":1},{"quantity":500,"price":395.55,"orders":1},{"quantity":1250,"price":398.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":371.05,"volume":0,"average_price":0.0,"oi":7250.0,"net_change":-0.95,"total_buy_quantity":10000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":96.05,"upper_circuit_limit":543.05,"last_trade_time":"1755078900000","oi_day_high":7750.0,"oi_day_low":6625.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.1,"high":4.35,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":21250,"price":2.25,"orders":5},{"quantity":8500,"price":2.2,"orders":2},{"quantity":4250,"price":2.15,"orders":1},{"quantity":4250,"price":2.1,"orders":1},{"quantity":4250,"price":2.05,"orders":1}],"sell":[{"quantity":8500,"price":2.35,"orders":2},{"quantity":12750,"price":2.4,"orders":3},{"quantity":12750,"price":2.45,"orders":3},{"quantity":8500,"price":2.5,"orders":2},{"quantity":8500,"price":2.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":2.3,"volume":1202750,"average_price":3.04,"oi":858500.0,"net_change":-1.65,"total_buy_quantity":807500.0,"total_sell_quantity":922250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1755597540004","oi_day_high":913750.0,"oi_day_low":850000.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":64.25,"high":65.35,"low":53.05,"close":57.1},"depth":{"buy":[{"quantity":800,"price":57.35,"orders":2},{"quantity":400,"price":57.3,"orders":1},{"quantity":400,"price":57.2,"orders":1},{"quantity":400,"price":57.1,"orders":1},{"quantity":2000,"price":54.15,"orders":1}],"sell":[{"quantity":800,"price":58.75,"orders":2},{"quantity":400,"price":58.9,"orders":1},{"quantity":1200,"price":63.6,"orders":1},{"quantity":2400,"price":64.05,"orders":2},{"quantity":4000,"price":64.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":57.1,"volume":184400,"average_price":57.9,"oi":808800.0,"net_change":-6.75,"total_buy_quantity":64800.0,"total_sell_quantity":42000.0,"lower_circuit_limit":11.1,"upper_circuit_limit":116.6,"last_trade_time":"1755597473469","oi_day_high":836800.0,"oi_day_low":808800.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":3.85,"high":4.6,"low":3.25,"close":4.0},"depth":{"buy":[{"quantity":2750,"price":3.75,"orders":1},{"quantity":8250,"price":3.7,"orders":3},{"quantity":5500,"price":3.65,"orders":2},{"quantity":5500,"price":3.6,"orders":2},{"quantity":11000,"price":3.55,"orders":4}],"sell":[{"quantity":8250,"price":3.85,"orders":3},{"quantity":8250,"price":3.9,"orders":3},{"quantity":8250,"price":3.95,"orders":3},{"quantity":5500,"price":4.0,"orders":2},{"quantity":2750,"price":4.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":4.0,"volume":541750,"average_price":3.74,"oi":756250.0,"net_change":0.3,"total_buy_quantity":470250.0,"total_sell_quantity":547250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1755597542481","oi_day_high":800250.0,"oi_day_low":750750.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":106.85,"high":122.05,"low":95.4,"close":96.3},"depth":{"buy":[{"quantity":275,"price":95.1,"orders":1},{"quantity":275,"price":94.0,"orders":1},{"quantity":275,"price":92.95,"orders":1},{"quantity":550,"price":92.9,"orders":1},{"quantity":275,"price":91.8,"orders":1}],"sell":[{"quantity":275,"price":107.1,"orders":1},{"quantity":550,"price":107.15,"orders":2},{"quantity":275,"price":107.55,"orders":1},{"quantity":275,"price":107.85,"orders":1},{"quantity":275,"price":108.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":96.3,"volume":20075,"average_price":102.8,"oi":138600.0,"net_change":-10.55,"total_buy_quantity":48950.0,"total_sell_quantity":30525.0,"lower_circuit_limit":3.25,"upper_circuit_limit":210.45,"last_trade_time":"1755597524844","oi_day_high":140800.0,"oi_day_low":136950.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":2.9,"high":3.7,"low":2.45,"close":3.7},"depth":{"buy":[{"quantity":232000,"price":3.65,"orders":4},{"quantity":216000,"price":3.6,"orders":18},{"quantity":32000,"price":3.55,"orders":4},{"quantity":64000,"price":3.5,"orders":8},{"quantity":16000,"price":3.45,"orders":2}],"sell":[{"quantity":368000,"price":3.7,"orders":12},{"quantity":136000,"price":3.75,"orders":13},{"quantity":72000,"price":3.8,"orders":9},{"quantity":136000,"price":3.85,"orders":10},{"quantity":152000,"price":3.9,"orders":9}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":3.7,"volume":9552000,"average_price":3.32,"oi":1.3048E7,"net_change":0.85,"total_buy_quantity":2664000.0,"total_sell_quantity":1824000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1755597599416","oi_day_high":1.444E7,"oi_day_low":1.3048E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":11.45,"high":21.5,"low":9.85,"close":15.8},"depth":{"buy":[{"quantity":900,"price":15.0,"orders":3},{"quantity":600,"price":14.95,"orders":2},{"quantity":900,"price":14.9,"orders":2},{"quantity":1200,"price":14.85,"orders":4},{"quantity":300,"price":14.8,"orders":1}],"sell":[{"quantity":300,"price":15.75,"orders":1},{"quantity":1500,"price":15.8,"orders":2},{"quantity":300,"price":15.85,"orders":1},{"quantity":1200,"price":15.9,"orders":4},{"quantity":1500,"price":15.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":15.8,"volume":1337100,"average_price":16.46,"oi":542400.0,"net_change":3.15,"total_buy_quantity":477900.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1755597599285","oi_day_high":553200.0,"oi_day_low":438000.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":12.15,"high":13.25,"low":5.1,"close":5.55},"depth":{"buy":[{"quantity":400,"price":5.55,"orders":1},{"quantity":6000,"price":5.5,"orders":3},{"quantity":1200,"price":5.45,"orders":3},{"quantity":2400,"price":5.4,"orders":3},{"quantity":3600,"price":5.35,"orders":3}],"sell":[{"quantity":400,"price":5.65,"orders":1},{"quantity":800,"price":5.7,"orders":2},{"quantity":1200,"price":5.75,"orders":3},{"quantity":2000,"price":5.8,"orders":5},{"quantity":3200,"price":5.85,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":5.55,"volume":749600,"average_price":7.39,"oi":367200.0,"net_change":-6.4,"total_buy_quantity":450800.0,"total_sell_quantity":113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1755597591175","oi_day_high":385200.0,"oi_day_low":364400.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":14803600,"price":0.1,"orders":39},{"quantity":4136300,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2021500,"price":0.15,"orders":6},{"quantity":6904200,"price":0.2,"orders":41},{"quantity":2208100,"price":0.25,"orders":22},{"quantity":466500,"price":0.3,"orders":7},{"quantity":155500,"price":0.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.15,"volume":14337100,"average_price":0.19,"oi":3.48009E7,"net_change":-0.15,"total_buy_quantity":1.89399E7,"total_sell_quantity":1.38706E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1755597541047","oi_day_high":3.67602E7,"oi_day_low":3.48009E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":29.0,"high":34.8,"low":27.0,"close":29.5},"depth":{"buy":[{"quantity":1800,"price":28.5,"orders":2},{"quantity":900,"price":28.45,"orders":1},{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":28.05,"orders":1},{"quantity":7200,"price":27.3,"orders":1}],"sell":[{"quantity":900,"price":30.65,"orders":1},{"quantity":900,"price":30.7,"orders":1},{"quantity":900,"price":30.9,"orders":1},{"quantity":1800,"price":31.85,"orders":1},{"quantity":1800,"price":31.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":29.5,"volume":42300,"average_price":32.2,"oi":131400.0,"net_change":3.65,"total_buy_quantity":127800.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1755597424579","oi_day_high":147600.0,"oi_day_low":126000.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":2.25,"high":3.5,"low":2.1,"close":3.6},"depth":{"buy":[{"quantity":11750,"price":3.55,"orders":2},{"quantity":17625,"price":3.5,"orders":3},{"quantity":17625,"price":3.45,"orders":3},{"quantity":23500,"price":3.4,"orders":4},{"quantity":94000,"price":3.35,"orders":5}],"sell":[{"quantity":17625,"price":3.65,"orders":3},{"quantity":23500,"price":3.7,"orders":4},{"quantity":17625,"price":3.75,"orders":3},{"quantity":52875,"price":3.8,"orders":3},{"quantity":58750,"price":3.85,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":3.6,"volume":2332375,"average_price":2.78,"oi":687375.0,"net_change":1.3,"total_buy_quantity":1081000.0,"total_sell_quantity":945875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1755597598267","oi_day_high":957625.0,"oi_day_low":687375.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":41.0,"high":41.0,"low":20.35,"close":20.4},"depth":{"buy":[{"quantity":100,"price":20.4,"orders":1},{"quantity":100,"price":20.35,"orders":1},{"quantity":100,"price":20.3,"orders":1},{"quantity":100,"price":20.1,"orders":1},{"quantity":300,"price":20.05,"orders":3}],"sell":[{"quantity":100,"price":21.45,"orders":1},{"quantity":100,"price":21.5,"orders":1},{"quantity":100,"price":21.8,"orders":1},{"quantity":100,"price":22.1,"orders":1},{"quantity":100,"price":22.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":20.4,"volume":161300,"average_price":26.0,"oi":205300.0,"net_change":-20.35,"total_buy_quantity":78900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.7,"last_trade_time":"1755597596279","oi_day_high":208400.0,"oi_day_low":181200.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":2.45,"high":2.55,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":325,"price":0.75,"orders":1},{"quantity":325,"price":0.65,"orders":1},{"quantity":3575,"price":0.5,"orders":1},{"quantity":7150,"price":0.45,"orders":2},{"quantity":6500,"price":0.15,"orders":1}],"sell":[{"quantity":325,"price":4.75,"orders":1},{"quantity":325,"price":4.8,"orders":1},{"quantity":325,"price":4.9,"orders":1},{"quantity":13000,"price":4.95,"orders":1},{"quantity":325,"price":5.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":0.95,"volume":4225,"average_price":2.02,"oi":19825.0,"net_change":-1.7,"total_buy_quantity":47125.0,"total_sell_quantity":36725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1755596755206","oi_day_high":20800.0,"oi_day_low":19825.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":10400,"price":0.55,"orders":2},{"quantity":26000,"price":0.5,"orders":5},{"quantity":41600,"price":0.45,"orders":5},{"quantity":20800,"price":0.4,"orders":4},{"quantity":62400,"price":0.35,"orders":4}],"sell":[{"quantity":26000,"price":0.6,"orders":4},{"quantity":78000,"price":0.65,"orders":6},{"quantity":83200,"price":0.7,"orders":7},{"quantity":20800,"price":0.75,"orders":4},{"quantity":15600,"price":0.8,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":0.55,"volume":1034800,"average_price":0.68,"oi":988000.0,"net_change":-0.4,"total_buy_quantity":1534000.0,"total_sell_quantity":1019200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1755597538073","oi_day_high":1029600.0,"oi_day_low":899600.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":9.4,"high":10.85,"low":7.4,"close":8.45},"depth":{"buy":[{"quantity":125,"price":8.25,"orders":1},{"quantity":125,"price":8.15,"orders":1},{"quantity":125,"price":8.1,"orders":1},{"quantity":125,"price":8.05,"orders":1},{"quantity":250,"price":8.0,"orders":2}],"sell":[{"quantity":500,"price":8.45,"orders":2},{"quantity":250,"price":8.5,"orders":1},{"quantity":250,"price":8.55,"orders":2},{"quantity":875,"price":8.6,"orders":3},{"quantity":250,"price":8.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":8.45,"volume":110625,"average_price":8.86,"oi":254125.0,"net_change":-1.4,"total_buy_quantity":59750.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1755597581113","oi_day_high":264750.0,"oi_day_low":254125.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":1.9,"high":2.9,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":800,"price":1.15,"orders":1},{"quantity":2400,"price":1.1,"orders":3},{"quantity":2400,"price":1.05,"orders":3},{"quantity":3200,"price":1.0,"orders":4},{"quantity":800,"price":0.95,"orders":1}],"sell":[{"quantity":800,"price":1.45,"orders":1},{"quantity":800,"price":1.5,"orders":1},{"quantity":1600,"price":1.55,"orders":2},{"quantity":1600,"price":1.6,"orders":2},{"quantity":1600,"price":1.65,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":1.15,"volume":96800,"average_price":1.9,"oi":169600.0,"net_change":-0.45,"total_buy_quantity":140800.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597099753","oi_day_high":181600.0,"oi_day_low":169600.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":76.05,"high":77.85,"low":68.25,"close":70.0},"depth":{"buy":[{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.15,"orders":1},{"quantity":350,"price":64.05,"orders":1}],"sell":[{"quantity":1400,"price":67.5,"orders":4},{"quantity":350,"price":67.55,"orders":1},{"quantity":350,"price":67.65,"orders":1},{"quantity":1050,"price":67.85,"orders":2},{"quantity":350,"price":68.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":70.0,"volume":15400,"average_price":72.53,"oi":94500.0,"net_change":3.25,"total_buy_quantity":50050.0,"total_sell_quantity":45150.0,"lower_circuit_limit":14.7,"upper_circuit_limit":118.8,"last_trade_time":"1755597410485","oi_day_high":98000.0,"oi_day_low":94150.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":6.9,"high":6.9,"low":4.4,"close":5.55},"depth":{"buy":[{"quantity":650,"price":5.55,"orders":1},{"quantity":2600,"price":5.5,"orders":4},{"quantity":1950,"price":5.45,"orders":3},{"quantity":1300,"price":5.35,"orders":2},{"quantity":650,"price":5.3,"orders":1}],"sell":[{"quantity":1300,"price":5.85,"orders":2},{"quantity":650,"price":5.9,"orders":1},{"quantity":650,"price":5.95,"orders":1},{"quantity":1950,"price":6.05,"orders":2},{"quantity":650,"price":6.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":5.55,"volume":229450,"average_price":5.32,"oi":359450.0,"net_change":-0.5,"total_buy_quantity":310700.0,"total_sell_quantity":135200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1755597597310","oi_day_high":365950.0,"oi_day_low":358150.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":16.0,"high":18.05,"low":6.15,"close":6.15},"depth":{"buy":[{"quantity":500,"price":6.5,"orders":1},{"quantity":500,"price":6.25,"orders":1},{"quantity":500,"price":6.2,"orders":1},{"quantity":500,"price":6.15,"orders":1},{"quantity":500,"price":5.95,"orders":1}],"sell":[{"quantity":1000,"price":6.9,"orders":2},{"quantity":500,"price":7.6,"orders":1},{"quantity":500,"price":7.75,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":1000,"price":8.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":6.15,"volume":106500,"average_price":11.11,"oi":187000.0,"net_change":-10.9,"total_buy_quantity":134500.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1755597575000","oi_day_high":187000.0,"oi_day_low":173000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":6.4,"high":11.7,"low":6.4,"close":8.1},"depth":{"buy":[{"quantity":300,"price":8.05,"orders":1},{"quantity":600,"price":7.95,"orders":2},{"quantity":300,"price":7.75,"orders":1},{"quantity":900,"price":7.65,"orders":1},{"quantity":2400,"price":7.45,"orders":1}],"sell":[{"quantity":300,"price":8.6,"orders":1},{"quantity":600,"price":8.65,"orders":2},{"quantity":300,"price":8.7,"orders":1},{"quantity":600,"price":8.75,"orders":2},{"quantity":300,"price":8.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":8.1,"volume":128700,"average_price":8.66,"oi":103500.0,"net_change":-1.05,"total_buy_quantity":169800.0,"total_sell_quantity":68100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1755597270965","oi_day_high":105900.0,"oi_day_low":95400.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":84.05,"high":125.25,"low":84.0,"close":120.0},"depth":{"buy":[{"quantity":350,"price":117.95,"orders":1},{"quantity":350,"price":114.9,"orders":1},{"quantity":700,"price":114.85,"orders":1},{"quantity":350,"price":111.9,"orders":1},{"quantity":700,"price":109.15,"orders":1}],"sell":[{"quantity":350,"price":123.75,"orders":1},{"quantity":350,"price":123.9,"orders":1},{"quantity":350,"price":124.0,"orders":1},{"quantity":350,"price":125.0,"orders":1},{"quantity":350,"price":135.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":120.0,"volume":52500,"average_price":108.77,"oi":80850.0,"net_change":30.25,"total_buy_quantity":73500.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.85,"last_trade_time":"1755597556156","oi_day_high":85400.0,"oi_day_low":80500.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":1.55,"high":1.65,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":14025,"price":1.45,"orders":8},{"quantity":70125,"price":1.4,"orders":6},{"quantity":70125,"price":1.35,"orders":10},{"quantity":33150,"price":1.3,"orders":8},{"quantity":77775,"price":1.25,"orders":9}],"sell":[{"quantity":21675,"price":1.5,"orders":6},{"quantity":26775,"price":1.55,"orders":10},{"quantity":149175,"price":1.6,"orders":9},{"quantity":206550,"price":1.65,"orders":12},{"quantity":7650,"price":1.7,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":1.45,"volume":3955050,"average_price":1.44,"oi":8626650.0,"net_change":-0.15,"total_buy_quantity":729300.0,"total_sell_quantity":1515975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597596805","oi_day_high":8779650.0,"oi_day_low":8305350.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":12600,"price":0.15,"orders":1},{"quantity":15400,"price":0.1,"orders":2},{"quantity":7700,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7000,"price":0.85,"orders":1},{"quantity":4900,"price":0.9,"orders":1},{"quantity":700,"price":1.0,"orders":1},{"quantity":2800,"price":1.7,"orders":1},{"quantity":3500,"price":1.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.15,"volume":18900,"average_price":0.14,"oi":368900.0,"net_change":0.0,"total_buy_quantity":35700.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1755596552184","oi_day_high":387100.0,"oi_day_low":368900.0},"NSE_FO:HINDPETRO25AUG409.5PE":{"ohlc":{"open":22.8,"high":23.6,"low":14.8,"close":16.5},"depth":{"buy":[{"quantity":4050,"price":16.15,"orders":2},{"quantity":2025,"price":16.05,"orders":1},{"quantity":2025,"price":15.0,"orders":1},{"quantity":18225,"price":14.95,"orders":3},{"quantity":10125,"price":14.65,"orders":1}],"sell":[{"quantity":2025,"price":16.55,"orders":1},{"quantity":2025,"price":16.6,"orders":1},{"quantity":2025,"price":16.9,"orders":1},{"quantity":2025,"price":17.0,"orders":1},{"quantity":4050,"price":17.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG409.5PE","last_price":16.5,"volume":172125,"average_price":17.13,"oi":573075.0,"net_change":-7.0,"total_buy_quantity":174150.0,"total_sell_quantity":192375.0,"lower_circuit_limit":3.45,"upper_circuit_limit":43.55,"last_trade_time":"1755597514552","oi_day_high":623700.0,"oi_day_low":573075.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":34.5,"high":35.85,"low":30.6,"close":31.7},"depth":{"buy":[{"quantity":1400,"price":31.4,"orders":1},{"quantity":1400,"price":31.35,"orders":1},{"quantity":1400,"price":31.3,"orders":1},{"quantity":1400,"price":31.25,"orders":1},{"quantity":1400,"price":31.2,"orders":1}],"sell":[{"quantity":2800,"price":31.7,"orders":2},{"quantity":1400,"price":31.75,"orders":1},{"quantity":1400,"price":31.8,"orders":1},{"quantity":2800,"price":31.85,"orders":2},{"quantity":1400,"price":31.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":31.7,"volume":240800,"average_price":32.24,"oi":502600.0,"net_change":-7.6,"total_buy_quantity":138600.0,"total_sell_quantity":191800.0,"lower_circuit_limit":6.95,"upper_circuit_limit":71.65,"last_trade_time":"1755597573596","oi_day_high":522200.0,"oi_day_low":498400.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":37.0,"high":40.05,"low":21.35,"close":21.35},"depth":{"buy":[{"quantity":1050,"price":21.4,"orders":2},{"quantity":525,"price":21.35,"orders":1},{"quantity":525,"price":21.1,"orders":1},{"quantity":525,"price":21.0,"orders":1},{"quantity":525,"price":20.9,"orders":1}],"sell":[{"quantity":525,"price":22.35,"orders":1},{"quantity":525,"price":22.4,"orders":1},{"quantity":525,"price":23.15,"orders":1},{"quantity":525,"price":23.35,"orders":1},{"quantity":1050,"price":23.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":21.35,"volume":54075,"average_price":29.2,"oi":137025.0,"net_change":-16.1,"total_buy_quantity":88200.0,"total_sell_quantity":67725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1755597570986","oi_day_high":140700.0,"oi_day_low":131775.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":14.1,"high":14.1,"low":11.35,"close":12.1},"depth":{"buy":[{"quantity":1450,"price":11.85,"orders":1},{"quantity":1450,"price":11.8,"orders":1},{"quantity":1450,"price":11.75,"orders":1},{"quantity":1450,"price":11.7,"orders":1},{"quantity":1450,"price":11.65,"orders":1}],"sell":[{"quantity":1450,"price":12.15,"orders":1},{"quantity":1450,"price":12.2,"orders":1},{"quantity":4350,"price":12.45,"orders":1},{"quantity":1450,"price":12.5,"orders":1},{"quantity":4350,"price":12.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":12.1,"volume":205900,"average_price":12.13,"oi":2692650.0,"net_change":-2.1,"total_buy_quantity":285650.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1755597000002","oi_day_high":2718750.0,"oi_day_low":2681050.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":4.25,"high":5.5,"low":3.0,"close":5.35},"depth":{"buy":[{"quantity":500,"price":5.2,"orders":1},{"quantity":1000,"price":5.15,"orders":2},{"quantity":1500,"price":5.1,"orders":3},{"quantity":1500,"price":5.05,"orders":3},{"quantity":1000,"price":5.0,"orders":2}],"sell":[{"quantity":500,"price":5.4,"orders":1},{"quantity":500,"price":5.45,"orders":1},{"quantity":2000,"price":5.5,"orders":3},{"quantity":1000,"price":5.55,"orders":2},{"quantity":500,"price":5.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":5.35,"volume":311500,"average_price":4.2,"oi":242000.0,"net_change":1.05,"total_buy_quantity":279000.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1755597587790","oi_day_high":249500.0,"oi_day_low":236500.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":33.3,"high":46.85,"low":23.45,"close":37.8},"depth":{"buy":[{"quantity":5600,"price":36.0,"orders":3},{"quantity":200,"price":35.7,"orders":1},{"quantity":200,"price":35.65,"orders":1},{"quantity":200,"price":34.75,"orders":1},{"quantity":200,"price":34.7,"orders":1}],"sell":[{"quantity":400,"price":38.0,"orders":1},{"quantity":200,"price":38.5,"orders":1},{"quantity":400,"price":38.85,"orders":1},{"quantity":600,"price":39.0,"orders":3},{"quantity":200,"price":39.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":37.8,"volume":1522200,"average_price":35.54,"oi":371000.0,"net_change":5.1,"total_buy_quantity":253600.0,"total_sell_quantity":50600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.35,"last_trade_time":"1755597598718","oi_day_high":371000.0,"oi_day_low":223600.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":29.95,"high":33.15,"low":29.2,"close":32.6},"depth":{"buy":[{"quantity":1500,"price":32.3,"orders":2},{"quantity":3000,"price":32.2,"orders":4},{"quantity":1500,"price":32.0,"orders":1},{"quantity":750,"price":31.95,"orders":1},{"quantity":1500,"price":31.85,"orders":1}],"sell":[{"quantity":750,"price":32.55,"orders":1},{"quantity":5250,"price":32.6,"orders":6},{"quantity":750,"price":32.75,"orders":1},{"quantity":1500,"price":32.8,"orders":2},{"quantity":750,"price":32.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":32.6,"volume":792750,"average_price":31.13,"oi":2822250.0,"net_change":1.7,"total_buy_quantity":231000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":59.35,"last_trade_time":"1755597590781","oi_day_high":2928000.0,"oi_day_low":2822250.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":95.7,"high":95.7,"low":95.7,"close":95.7},"depth":{"buy":[{"quantity":750,"price":83.35,"orders":2},{"quantity":750,"price":83.3,"orders":1},{"quantity":375,"price":83.25,"orders":1},{"quantity":1875,"price":82.8,"orders":1},{"quantity":1125,"price":81.85,"orders":1}],"sell":[{"quantity":2250,"price":89.3,"orders":2},{"quantity":375,"price":89.35,"orders":1},{"quantity":1875,"price":92.9,"orders":1},{"quantity":2625,"price":92.95,"orders":2},{"quantity":3750,"price":96.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":95.7,"volume":0,"average_price":0.0,"oi":96375.0,"net_change":0.0,"total_buy_quantity":34125.0,"total_sell_quantity":33000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":180.1,"last_trade_time":"1755505735000","oi_day_high":98250.0,"oi_day_low":96375.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":129.15,"high":129.95,"low":78.65,"close":78.8},"depth":{"buy":[{"quantity":275,"price":78.75,"orders":1},{"quantity":275,"price":78.7,"orders":1},{"quantity":275,"price":78.6,"orders":1},{"quantity":275,"price":78.45,"orders":1},{"quantity":550,"price":73.0,"orders":1}],"sell":[{"quantity":275,"price":83.9,"orders":1},{"quantity":275,"price":83.95,"orders":1},{"quantity":275,"price":84.05,"orders":1},{"quantity":550,"price":85.9,"orders":1},{"quantity":550,"price":87.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":78.8,"volume":6050,"average_price":92.32,"oi":46475.0,"net_change":-31.3,"total_buy_quantity":33275.0,"total_sell_quantity":34375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.3,"last_trade_time":"1755597558162","oi_day_high":46750.0,"oi_day_low":46475.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":40.05,"high":53.2,"low":27.7,"close":43.0},"depth":{"buy":[{"quantity":375,"price":41.6,"orders":1},{"quantity":2250,"price":41.55,"orders":3},{"quantity":750,"price":41.5,"orders":2},{"quantity":375,"price":41.45,"orders":1},{"quantity":1500,"price":41.15,"orders":1}],"sell":[{"quantity":375,"price":42.7,"orders":1},{"quantity":375,"price":42.8,"orders":1},{"quantity":375,"price":42.85,"orders":1},{"quantity":375,"price":42.9,"orders":1},{"quantity":750,"price":42.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":43.0,"volume":2347125,"average_price":40.61,"oi":389250.0,"net_change":1.35,"total_buy_quantity":220125.0,"total_sell_quantity":80250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.15,"last_trade_time":"1755597595917","oi_day_high":458250.0,"oi_day_low":387750.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":4.85,"high":5.75,"low":3.25,"close":3.4},"depth":{"buy":[{"quantity":475,"price":3.3,"orders":1},{"quantity":1900,"price":3.25,"orders":4},{"quantity":1425,"price":3.2,"orders":3},{"quantity":950,"price":3.15,"orders":2},{"quantity":475,"price":3.1,"orders":1}],"sell":[{"quantity":1900,"price":3.4,"orders":4},{"quantity":950,"price":3.45,"orders":2},{"quantity":1425,"price":3.5,"orders":3},{"quantity":1425,"price":3.55,"orders":3},{"quantity":950,"price":3.6,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":3.4,"volume":256025,"average_price":3.88,"oi":193325.0,"net_change":-1.35,"total_buy_quantity":203300.0,"total_sell_quantity":104025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1755597411777","oi_day_high":193325.0,"oi_day_low":170525.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":72000,"price":1.55,"orders":13},{"quantity":69750,"price":1.5,"orders":20},{"quantity":76500,"price":1.45,"orders":12},{"quantity":87750,"price":1.4,"orders":11},{"quantity":51750,"price":1.35,"orders":10}],"sell":[{"quantity":60750,"price":1.65,"orders":20},{"quantity":139500,"price":1.7,"orders":23},{"quantity":108000,"price":1.75,"orders":16},{"quantity":236250,"price":1.8,"orders":22},{"quantity":54000,"price":1.85,"orders":15}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.6,"volume":10188000,"average_price":1.57,"oi":1.156275E7,"net_change":-0.2,"total_buy_quantity":1743750.0,"total_sell_quantity":1932750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755597598617","oi_day_high":1.169325E7,"oi_day_low":1.1538E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":30.8,"high":36.85,"low":25.15,"close":28.85},"depth":{"buy":[{"quantity":400,"price":29.1,"orders":1},{"quantity":400,"price":29.05,"orders":1},{"quantity":400,"price":28.95,"orders":1},{"quantity":800,"price":28.85,"orders":2},{"quantity":400,"price":28.8,"orders":1}],"sell":[{"quantity":400,"price":31.3,"orders":1},{"quantity":400,"price":31.35,"orders":1},{"quantity":400,"price":33.9,"orders":1},{"quantity":2000,"price":35.0,"orders":1},{"quantity":3200,"price":35.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":28.85,"volume":24000,"average_price":31.54,"oi":75200.0,"net_change":1.25,"total_buy_quantity":137200.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1755597575195","oi_day_high":80800.0,"oi_day_low":75200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":16.9,"high":38.2,"low":13.65,"close":35.1},"depth":{"buy":[{"quantity":5600,"price":35.0,"orders":2},{"quantity":800,"price":34.95,"orders":1},{"quantity":800,"price":34.9,"orders":1},{"quantity":800,"price":34.85,"orders":1},{"quantity":1600,"price":34.8,"orders":2}],"sell":[{"quantity":1600,"price":35.8,"orders":2},{"quantity":1600,"price":35.85,"orders":2},{"quantity":2400,"price":35.95,"orders":2},{"quantity":3200,"price":36.0,"orders":4},{"quantity":800,"price":36.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":35.1,"volume":7059200,"average_price":27.17,"oi":1260800.0,"net_change":18.6,"total_buy_quantity":254400.0,"total_sell_quantity":139200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.25,"last_trade_time":"1755597588526","oi_day_high":2319200.0,"oi_day_low":1260800.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":21.2,"high":21.2,"low":13.95,"close":17.3},"depth":{"buy":[{"quantity":1025,"price":16.9,"orders":1},{"quantity":1025,"price":16.85,"orders":1},{"quantity":1025,"price":16.8,"orders":1},{"quantity":2050,"price":16.75,"orders":2},{"quantity":1025,"price":16.7,"orders":1}],"sell":[{"quantity":1025,"price":17.4,"orders":1},{"quantity":1025,"price":17.45,"orders":1},{"quantity":1025,"price":17.6,"orders":1},{"quantity":1025,"price":17.65,"orders":1},{"quantity":4100,"price":17.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":17.3,"volume":205000,"average_price":17.19,"oi":452025.0,"net_change":-4.65,"total_buy_quantity":187575.0,"total_sell_quantity":144525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1755597559780","oi_day_high":463300.0,"oi_day_low":422300.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":4.15,"high":4.2,"low":1.9,"close":2.3},"depth":{"buy":[{"quantity":2900,"price":2.15,"orders":4},{"quantity":4350,"price":2.1,"orders":4},{"quantity":4350,"price":2.05,"orders":3},{"quantity":3625,"price":2.0,"orders":3},{"quantity":4350,"price":1.95,"orders":4}],"sell":[{"quantity":4350,"price":2.3,"orders":6},{"quantity":2900,"price":2.35,"orders":4},{"quantity":2900,"price":2.4,"orders":3},{"quantity":2900,"price":2.45,"orders":3},{"quantity":1450,"price":2.5,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":2.3,"volume":809825,"average_price":2.33,"oi":565500.0,"net_change":-1.5,"total_buy_quantity":421950.0,"total_sell_quantity":152975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1755597574700","oi_day_high":574925.0,"oi_day_low":463275.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":34.5,"high":37.35,"low":28.75,"close":37.35},"depth":{"buy":[{"quantity":2200,"price":35.65,"orders":2},{"quantity":1100,"price":35.6,"orders":1},{"quantity":1100,"price":35.55,"orders":1},{"quantity":5500,"price":34.4,"orders":1},{"quantity":15400,"price":33.9,"orders":2}],"sell":[{"quantity":2200,"price":37.05,"orders":2},{"quantity":1100,"price":37.1,"orders":1},{"quantity":1100,"price":37.2,"orders":1},{"quantity":2200,"price":37.3,"orders":2},{"quantity":1100,"price":37.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":37.35,"volume":78100,"average_price":33.61,"oi":1045000.0,"net_change":2.35,"total_buy_quantity":99000.0,"total_sell_quantity":140800.0,"lower_circuit_limit":7.05,"upper_circuit_limit":62.95,"last_trade_time":"1755597475639","oi_day_high":1045000.0,"oi_day_low":1037300.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":3.25,"high":3.25,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":6500,"price":2.4,"orders":1},{"quantity":26000,"price":2.35,"orders":4},{"quantity":13000,"price":2.3,"orders":2},{"quantity":6500,"price":2.25,"orders":1},{"quantity":45500,"price":2.2,"orders":3}],"sell":[{"quantity":13000,"price":2.5,"orders":2},{"quantity":13000,"price":2.55,"orders":2},{"quantity":26000,"price":2.6,"orders":4},{"quantity":6500,"price":2.65,"orders":1},{"quantity":6500,"price":2.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.45,"volume":188500,"average_price":2.86,"oi":533000.0,"net_change":-0.85,"total_buy_quantity":494000.0,"total_sell_quantity":936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1755597559460","oi_day_high":533000.0,"oi_day_low":500500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":218.4,"high":227.0,"low":205.4,"close":225.5},"depth":{"buy":[{"quantity":175,"price":221.25,"orders":1},{"quantity":525,"price":221.15,"orders":3},{"quantity":1750,"price":219.95,"orders":2},{"quantity":875,"price":218.2,"orders":1},{"quantity":175,"price":218.05,"orders":1}],"sell":[{"quantity":175,"price":227.85,"orders":1},{"quantity":175,"price":227.9,"orders":1},{"quantity":175,"price":227.95,"orders":1},{"quantity":175,"price":228.2,"orders":1},{"quantity":175,"price":228.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":225.5,"volume":9800,"average_price":215.2,"oi":43050.0,"net_change":7.1,"total_buy_quantity":17675.0,"total_sell_quantity":16800.0,"lower_circuit_limit":80.2,"upper_circuit_limit":356.6,"last_trade_time":"1755597183830","oi_day_high":43225.0,"oi_day_low":40950.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":1.9,"high":2.1,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":3500,"price":1.6,"orders":7},{"quantity":750,"price":1.55,"orders":3},{"quantity":2000,"price":1.5,"orders":5},{"quantity":2000,"price":1.4,"orders":5},{"quantity":9000,"price":1.35,"orders":6}],"sell":[{"quantity":17250,"price":1.7,"orders":3},{"quantity":750,"price":1.75,"orders":3},{"quantity":500,"price":1.8,"orders":2},{"quantity":500,"price":1.9,"orders":2},{"quantity":500,"price":1.95,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":1.7,"volume":238750,"average_price":1.73,"oi":608000.0,"net_change":-0.25,"total_buy_quantity":359000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1755597558831","oi_day_high":673250.0,"oi_day_low":608000.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":110.45,"high":153.15,"low":85.55,"close":89.9},"depth":{"buy":[{"quantity":75,"price":74.25,"orders":1},{"quantity":75,"price":74.2,"orders":1},{"quantity":75,"price":74.1,"orders":1},{"quantity":75,"price":73.9,"orders":1},{"quantity":2250,"price":73.35,"orders":1}],"sell":[{"quantity":75,"price":90.0,"orders":1},{"quantity":75,"price":90.05,"orders":1},{"quantity":75,"price":94.0,"orders":1},{"quantity":75,"price":99.45,"orders":1},{"quantity":1500,"price":104.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":89.9,"volume":48525,"average_price":113.77,"oi":26025.0,"net_change":-35.2,"total_buy_quantity":33300.0,"total_sell_quantity":5850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.0,"last_trade_time":"1755597570008","oi_day_high":28950.0,"oi_day_low":21150.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":24.9,"high":24.9,"low":18.0,"close":21.95},"depth":{"buy":[{"quantity":1250,"price":20.55,"orders":1},{"quantity":250,"price":19.45,"orders":1},{"quantity":250,"price":18.95,"orders":1},{"quantity":7500,"price":16.8,"orders":1},{"quantity":2750,"price":10.1,"orders":2}],"sell":[{"quantity":250,"price":24.05,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":250,"price":25.95,"orders":1},{"quantity":500,"price":26.0,"orders":1},{"quantity":500,"price":26.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":21.95,"volume":13500,"average_price":21.78,"oi":27750.0,"net_change":-2.95,"total_buy_quantity":82500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1755597387749","oi_day_high":29250.0,"oi_day_low":27500.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":30.75,"high":30.8,"low":13.05,"close":13.4},"depth":{"buy":[{"quantity":850,"price":13.65,"orders":2},{"quantity":425,"price":13.55,"orders":1},{"quantity":425,"price":13.5,"orders":1},{"quantity":425,"price":13.4,"orders":1},{"quantity":2125,"price":13.35,"orders":1}],"sell":[{"quantity":425,"price":14.9,"orders":1},{"quantity":2125,"price":14.95,"orders":1},{"quantity":425,"price":15.15,"orders":1},{"quantity":425,"price":15.95,"orders":1},{"quantity":3400,"price":16.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":13.4,"volume":45475,"average_price":18.32,"oi":66300.0,"net_change":-13.7,"total_buy_quantity":128775.0,"total_sell_quantity":75650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1755597470239","oi_day_high":74800.0,"oi_day_low":65450.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":1.15,"high":1.2,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":34000,"price":0.85,"orders":1},{"quantity":850,"price":0.8,"orders":1},{"quantity":2550,"price":0.75,"orders":1},{"quantity":3400,"price":0.7,"orders":4},{"quantity":3400,"price":0.65,"orders":4}],"sell":[{"quantity":3400,"price":1.0,"orders":2},{"quantity":4250,"price":1.05,"orders":5},{"quantity":3400,"price":1.1,"orders":4},{"quantity":850,"price":1.15,"orders":1},{"quantity":850,"price":1.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":0.9,"volume":34850,"average_price":1.1,"oi":70550.0,"net_change":-1.1,"total_buy_quantity":257550.0,"total_sell_quantity":120700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755596685019","oi_day_high":70550.0,"oi_day_low":66300.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":35.7,"high":37.85,"low":19.35,"close":19.95},"depth":{"buy":[{"quantity":800,"price":18.5,"orders":2},{"quantity":400,"price":18.45,"orders":1},{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":17.45,"orders":1},{"quantity":400,"price":17.3,"orders":1}],"sell":[{"quantity":400,"price":19.15,"orders":1},{"quantity":800,"price":19.2,"orders":2},{"quantity":2400,"price":20.45,"orders":1},{"quantity":3200,"price":20.75,"orders":1},{"quantity":8000,"price":22.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":19.95,"volume":110400,"average_price":22.8,"oi":266800.0,"net_change":-16.55,"total_buy_quantity":99200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.15,"last_trade_time":"1755597583403","oi_day_high":268800.0,"oi_day_low":259600.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":3.55,"high":4.05,"low":2.95,"close":3.35},"depth":{"buy":[{"quantity":9400,"price":3.3,"orders":2},{"quantity":18800,"price":3.25,"orders":4},{"quantity":14100,"price":3.2,"orders":3},{"quantity":51700,"price":3.15,"orders":4},{"quantity":9400,"price":3.1,"orders":2}],"sell":[{"quantity":23500,"price":3.4,"orders":5},{"quantity":37600,"price":3.45,"orders":6},{"quantity":56400,"price":3.5,"orders":6},{"quantity":18800,"price":3.55,"orders":4},{"quantity":9400,"price":3.6,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":3.35,"volume":1715500,"average_price":3.33,"oi":2561500.0,"net_change":-0.6,"total_buy_quantity":860100.0,"total_sell_quantity":1118600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1755597572892","oi_day_high":2561500.0,"oi_day_low":2491000.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":250,"price":1.05,"orders":1},{"quantity":250,"price":1.0,"orders":1},{"quantity":250,"price":0.4,"orders":1},{"quantity":10000,"price":0.35,"orders":2},{"quantity":15000,"price":0.2,"orders":2}],"sell":[{"quantity":250,"price":1.8,"orders":1},{"quantity":250,"price":3.85,"orders":1},{"quantity":250,"price":3.95,"orders":1},{"quantity":250,"price":4.25,"orders":1},{"quantity":7500,"price":4.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":0.95,"volume":500,"average_price":1.22,"oi":25250.0,"net_change":-1.45,"total_buy_quantity":61750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755588891908","oi_day_high":25250.0,"oi_day_low":25250.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":5.7,"high":6.35,"low":4.35,"close":4.45},"depth":{"buy":[{"quantity":45000,"price":4.35,"orders":8},{"quantity":18000,"price":4.3,"orders":5},{"quantity":21000,"price":4.25,"orders":3},{"quantity":18000,"price":4.2,"orders":3},{"quantity":27000,"price":4.15,"orders":2}],"sell":[{"quantity":6000,"price":4.45,"orders":2},{"quantity":12000,"price":4.5,"orders":4},{"quantity":6000,"price":4.55,"orders":2},{"quantity":33000,"price":4.6,"orders":4},{"quantity":30000,"price":4.65,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":4.45,"volume":1221000,"average_price":5.01,"oi":447000.0,"net_change":-1.35,"total_buy_quantity":735000.0,"total_sell_quantity":618000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1755597577679","oi_day_high":486000.0,"oi_day_low":435000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":32.35,"high":34.35,"low":27.55,"close":29.55},"depth":{"buy":[{"quantity":350,"price":29.45,"orders":2},{"quantity":175,"price":29.35,"orders":1},{"quantity":350,"price":29.3,"orders":2},{"quantity":525,"price":29.25,"orders":3},{"quantity":350,"price":29.2,"orders":2}],"sell":[{"quantity":2100,"price":29.55,"orders":2},{"quantity":350,"price":29.6,"orders":1},{"quantity":525,"price":29.8,"orders":2},{"quantity":350,"price":29.85,"orders":2},{"quantity":350,"price":29.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":29.55,"volume":1174250,"average_price":30.9,"oi":1141000.0,"net_change":-2.8,"total_buy_quantity":214550.0,"total_sell_quantity":130725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.85,"last_trade_time":"1755597583350","oi_day_high":1189475.0,"oi_day_low":1138900.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":166.4,"high":247.1,"low":152.35,"close":185.9},"depth":{"buy":[{"quantity":100,"price":187.9,"orders":1},{"quantity":100,"price":185.1,"orders":1},{"quantity":100,"price":185.05,"orders":1},{"quantity":100,"price":184.55,"orders":1},{"quantity":100,"price":180.5,"orders":1}],"sell":[{"quantity":100,"price":192.0,"orders":1},{"quantity":100,"price":193.0,"orders":1},{"quantity":100,"price":193.5,"orders":1},{"quantity":200,"price":193.55,"orders":2},{"quantity":100,"price":194.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":185.9,"volume":91400,"average_price":200.87,"oi":80100.0,"net_change":-15.15,"total_buy_quantity":22600.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":532.25,"last_trade_time":"1755597592271","oi_day_high":85900.0,"oi_day_low":80100.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":0.7,"high":3.4,"low":0.65,"close":3.4},"depth":{"buy":[{"quantity":24600,"price":3.3,"orders":4},{"quantity":49200,"price":3.25,"orders":8},{"quantity":49200,"price":3.2,"orders":7},{"quantity":18450,"price":3.15,"orders":3},{"quantity":73800,"price":3.1,"orders":5}],"sell":[{"quantity":73800,"price":3.4,"orders":8},{"quantity":36900,"price":3.45,"orders":6},{"quantity":129150,"price":3.5,"orders":6},{"quantity":61500,"price":3.55,"orders":3},{"quantity":18450,"price":3.6,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":3.4,"volume":17552100,"average_price":2.19,"oi":1660500.0,"net_change":2.65,"total_buy_quantity":2958150.0,"total_sell_quantity":873300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1755597599942","oi_day_high":2189400.0,"oi_day_low":1051650.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":0.65,"high":0.9,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":48675,"price":0.3,"orders":7},{"quantity":199125,"price":0.25,"orders":11},{"quantity":247800,"price":0.2,"orders":10},{"quantity":146025,"price":0.15,"orders":8},{"quantity":269925,"price":0.1,"orders":9}],"sell":[{"quantity":26550,"price":0.35,"orders":6},{"quantity":39825,"price":0.4,"orders":7},{"quantity":13275,"price":0.45,"orders":3},{"quantity":13275,"price":0.5,"orders":2},{"quantity":13275,"price":0.55,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":0.3,"volume":1057575,"average_price":0.51,"oi":1858500.0,"net_change":-0.35,"total_buy_quantity":1132800.0,"total_sell_quantity":831900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1755597453238","oi_day_high":2035500.0,"oi_day_low":1858500.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":41.05,"high":45.1,"low":30.9,"close":43.15},"depth":{"buy":[{"quantity":1350,"price":42.9,"orders":3},{"quantity":900,"price":42.85,"orders":2},{"quantity":450,"price":42.15,"orders":1},{"quantity":450,"price":41.15,"orders":1},{"quantity":900,"price":40.9,"orders":1}],"sell":[{"quantity":450,"price":44.35,"orders":1},{"quantity":450,"price":44.4,"orders":1},{"quantity":450,"price":44.55,"orders":1},{"quantity":450,"price":44.6,"orders":1},{"quantity":450,"price":44.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":43.15,"volume":374850,"average_price":37.38,"oi":126450.0,"net_change":0.6,"total_buy_quantity":89100.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.95,"last_trade_time":"1755597547269","oi_day_high":160200.0,"oi_day_low":122850.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":40.05,"high":40.05,"low":24.6,"close":33.0},"depth":{"buy":[{"quantity":375,"price":32.9,"orders":1},{"quantity":375,"price":32.85,"orders":1},{"quantity":375,"price":30.9,"orders":1},{"quantity":375,"price":30.85,"orders":1},{"quantity":3000,"price":30.8,"orders":1}],"sell":[{"quantity":750,"price":34.05,"orders":2},{"quantity":1125,"price":34.15,"orders":2},{"quantity":375,"price":34.25,"orders":1},{"quantity":1125,"price":34.35,"orders":2},{"quantity":750,"price":34.4,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":33.0,"volume":535875,"average_price":29.1,"oi":138750.0,"net_change":-8.95,"total_buy_quantity":171000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.2,"last_trade_time":"1755597579461","oi_day_high":190500.0,"oi_day_low":138375.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":14.05,"high":25.55,"low":14.0,"close":25.75},"depth":{"buy":[{"quantity":1700,"price":25.65,"orders":1},{"quantity":1700,"price":25.25,"orders":1},{"quantity":1700,"price":25.2,"orders":1},{"quantity":1700,"price":24.95,"orders":1},{"quantity":15300,"price":24.1,"orders":2}],"sell":[{"quantity":1700,"price":25.8,"orders":1},{"quantity":1700,"price":25.9,"orders":1},{"quantity":1700,"price":25.95,"orders":1},{"quantity":5100,"price":26.0,"orders":3},{"quantity":17000,"price":26.5,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":25.75,"volume":2895100,"average_price":21.68,"oi":676600.0,"net_change":8.35,"total_buy_quantity":355300.0,"total_sell_quantity":202300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1755597596094","oi_day_high":1152600.0,"oi_day_low":676600.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":0.8,"high":0.9,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":9800,"price":0.75,"orders":5},{"quantity":5600,"price":0.7,"orders":3},{"quantity":7000,"price":0.65,"orders":4},{"quantity":15400,"price":0.6,"orders":4},{"quantity":4200,"price":0.55,"orders":2}],"sell":[{"quantity":18200,"price":0.85,"orders":8},{"quantity":11200,"price":0.9,"orders":7},{"quantity":15400,"price":0.95,"orders":5},{"quantity":14000,"price":1.0,"orders":7},{"quantity":7000,"price":1.05,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":0.8,"volume":229600,"average_price":0.78,"oi":779800.0,"net_change":-0.05,"total_buy_quantity":289800.0,"total_sell_quantity":431200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1755597542911","oi_day_high":817600.0,"oi_day_low":778400.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.55,"high":0.95,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":1950,"price":0.75,"orders":3},{"quantity":2600,"price":0.7,"orders":3},{"quantity":1300,"price":0.65,"orders":2},{"quantity":650,"price":0.6,"orders":1},{"quantity":1300,"price":0.55,"orders":2}],"sell":[{"quantity":1950,"price":0.8,"orders":2},{"quantity":650,"price":0.85,"orders":1},{"quantity":1300,"price":0.9,"orders":2},{"quantity":5200,"price":0.95,"orders":5},{"quantity":7150,"price":1.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.8,"volume":208000,"average_price":0.72,"oi":188500.0,"net_change":0.2,"total_buy_quantity":247000.0,"total_sell_quantity":116350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1755597590908","oi_day_high":217100.0,"oi_day_low":185250.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":22.4,"high":29.95,"low":18.85,"close":19.8},"depth":{"buy":[{"quantity":350,"price":17.55,"orders":1},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.35,"orders":1},{"quantity":10850,"price":17.2,"orders":2},{"quantity":3500,"price":16.1,"orders":1}],"sell":[{"quantity":350,"price":21.85,"orders":1},{"quantity":350,"price":21.9,"orders":1},{"quantity":700,"price":22.0,"orders":2},{"quantity":700,"price":22.45,"orders":1},{"quantity":350,"price":23.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":19.8,"volume":139300,"average_price":24.54,"oi":65100.0,"net_change":-2.05,"total_buy_quantity":176050.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.65,"last_trade_time":"1755597588264","oi_day_high":67900.0,"oi_day_low":60900.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":7.25,"high":9.4,"low":5.6,"close":6.05},"depth":{"buy":[{"quantity":250,"price":5.65,"orders":1},{"quantity":1000,"price":5.6,"orders":3},{"quantity":1500,"price":5.55,"orders":2},{"quantity":500,"price":5.5,"orders":1},{"quantity":1000,"price":5.3,"orders":1}],"sell":[{"quantity":250,"price":6.0,"orders":1},{"quantity":250,"price":6.05,"orders":1},{"quantity":250,"price":6.1,"orders":1},{"quantity":500,"price":6.15,"orders":2},{"quantity":250,"price":6.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":6.05,"volume":195500,"average_price":7.33,"oi":121000.0,"net_change":-0.6,"total_buy_quantity":142250.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1755597599976","oi_day_high":132500.0,"oi_day_low":58500.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":4.5,"high":5.0,"low":3.65,"close":3.65},"depth":{"buy":[{"quantity":325,"price":3.05,"orders":1},{"quantity":650,"price":3.0,"orders":2},{"quantity":325,"price":2.9,"orders":1},{"quantity":325,"price":2.8,"orders":1},{"quantity":325,"price":2.65,"orders":1}],"sell":[{"quantity":325,"price":6.15,"orders":1},{"quantity":325,"price":6.2,"orders":1},{"quantity":9750,"price":8.85,"orders":1},{"quantity":9750,"price":11.6,"orders":1},{"quantity":650,"price":13.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":3.65,"volume":3575,"average_price":4.33,"oi":5525.0,"net_change":-2.35,"total_buy_quantity":69550.0,"total_sell_quantity":30550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1755597076586","oi_day_high":6825.0,"oi_day_low":5525.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":230.0,"high":230.0,"low":183.4,"close":204.65},"depth":{"buy":[{"quantity":150,"price":187.3,"orders":1},{"quantity":300,"price":187.25,"orders":2},{"quantity":2400,"price":187.2,"orders":2},{"quantity":150,"price":187.15,"orders":1},{"quantity":300,"price":187.05,"orders":2}],"sell":[{"quantity":150,"price":211.05,"orders":1},{"quantity":150,"price":211.15,"orders":1},{"quantity":150,"price":211.25,"orders":1},{"quantity":150,"price":211.3,"orders":1},{"quantity":300,"price":211.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":204.65,"volume":32250,"average_price":200.15,"oi":94050.0,"net_change":-39.85,"total_buy_quantity":15300.0,"total_sell_quantity":15150.0,"lower_circuit_limit":2.8,"upper_circuit_limit":486.2,"last_trade_time":"1755597584215","oi_day_high":96150.0,"oi_day_low":94050.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":1.5,"high":3.3,"low":1.45,"close":2.6},"depth":{"buy":[{"quantity":10500,"price":2.5,"orders":7},{"quantity":21000,"price":2.45,"orders":8},{"quantity":21000,"price":2.4,"orders":9},{"quantity":30000,"price":2.35,"orders":7},{"quantity":30000,"price":2.3,"orders":7}],"sell":[{"quantity":19500,"price":2.6,"orders":8},{"quantity":24000,"price":2.65,"orders":11},{"quantity":12000,"price":2.7,"orders":6},{"quantity":16500,"price":2.75,"orders":4},{"quantity":21000,"price":2.8,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":2.6,"volume":5626500,"average_price":2.56,"oi":2130000.0,"net_change":-0.1,"total_buy_quantity":583500.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1755597596879","oi_day_high":2419500.0,"oi_day_low":2130000.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":4.8,"high":8.2,"low":4.15,"close":6.6},"depth":{"buy":[{"quantity":8325,"price":6.45,"orders":3},{"quantity":2775,"price":6.4,"orders":1},{"quantity":2775,"price":6.3,"orders":1},{"quantity":2775,"price":6.25,"orders":1},{"quantity":2775,"price":6.1,"orders":1}],"sell":[{"quantity":5550,"price":6.6,"orders":2},{"quantity":13875,"price":6.65,"orders":5},{"quantity":8325,"price":6.7,"orders":3},{"quantity":16650,"price":6.75,"orders":3},{"quantity":2775,"price":6.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":6.6,"volume":3915525,"average_price":6.79,"oi":1448550.0,"net_change":1.6,"total_buy_quantity":333000.0,"total_sell_quantity":663225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1755597590228","oi_day_high":1506825.0,"oi_day_low":1248750.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":10.95,"high":18.2,"low":10.65,"close":12.35},"depth":{"buy":[{"quantity":750,"price":12.3,"orders":1},{"quantity":2250,"price":12.25,"orders":3},{"quantity":4500,"price":12.2,"orders":6},{"quantity":6000,"price":12.15,"orders":8},{"quantity":3750,"price":12.1,"orders":5}],"sell":[{"quantity":750,"price":12.45,"orders":1},{"quantity":15750,"price":12.5,"orders":6},{"quantity":750,"price":12.55,"orders":1},{"quantity":1500,"price":12.6,"orders":2},{"quantity":2250,"price":12.65,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":12.35,"volume":4948500,"average_price":14.45,"oi":3147000.0,"net_change":1.35,"total_buy_quantity":656250.0,"total_sell_quantity":245250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1755597595040","oi_day_high":3179250.0,"oi_day_low":2796000.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":445200,"price":0.25,"orders":14},{"quantity":565775,"price":0.2,"orders":8},{"quantity":602875,"price":0.15,"orders":8},{"quantity":408100,"price":0.1,"orders":8},{"quantity":176225,"price":0.05,"orders":7}],"sell":[{"quantity":380275,"price":0.35,"orders":10},{"quantity":139125,"price":0.4,"orders":7},{"quantity":324625,"price":0.45,"orders":6},{"quantity":343175,"price":0.5,"orders":11},{"quantity":83475,"price":0.55,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":0.3,"volume":10740450,"average_price":0.4,"oi":8245475.0,"net_change":-0.4,"total_buy_quantity":2198175.0,"total_sell_quantity":2893800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1755597588601","oi_day_high":8264025.0,"oi_day_low":7253050.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":27.0,"high":38.0,"low":24.75,"close":33.95},"depth":{"buy":[{"quantity":675,"price":32.9,"orders":1},{"quantity":675,"price":32.85,"orders":1},{"quantity":675,"price":32.8,"orders":1},{"quantity":675,"price":32.7,"orders":1},{"quantity":675,"price":32.6,"orders":1}],"sell":[{"quantity":2700,"price":33.65,"orders":2},{"quantity":1350,"price":33.7,"orders":2},{"quantity":1350,"price":33.75,"orders":2},{"quantity":675,"price":33.8,"orders":1},{"quantity":675,"price":33.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":33.95,"volume":864675,"average_price":32.07,"oi":799875.0,"net_change":5.55,"total_buy_quantity":159975.0,"total_sell_quantity":110025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.5,"last_trade_time":"1755597587498","oi_day_high":1042200.0,"oi_day_low":799875.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":80.0,"high":80.0,"low":79.15,"close":79.15},"depth":{"buy":[{"quantity":775,"price":89.8,"orders":1},{"quantity":775,"price":88.5,"orders":1},{"quantity":3100,"price":87.35,"orders":1},{"quantity":775,"price":86.7,"orders":1},{"quantity":775,"price":86.6,"orders":1}],"sell":[{"quantity":4650,"price":95.15,"orders":1},{"quantity":3100,"price":95.2,"orders":1},{"quantity":7750,"price":95.3,"orders":1},{"quantity":7750,"price":96.4,"orders":1},{"quantity":3875,"price":96.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":79.15,"volume":1550,"average_price":79.57,"oi":85250.0,"net_change":-2.85,"total_buy_quantity":76725.0,"total_sell_quantity":75175.0,"lower_circuit_limit":30.85,"upper_circuit_limit":133.15,"last_trade_time":"1755584597148","oi_day_high":85250.0,"oi_day_low":85250.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":75.55,"high":90.5,"low":74.35,"close":90.5},"depth":{"buy":[{"quantity":625,"price":87.85,"orders":1},{"quantity":625,"price":87.8,"orders":1},{"quantity":625,"price":87.75,"orders":1},{"quantity":625,"price":87.7,"orders":1},{"quantity":625,"price":87.65,"orders":1}],"sell":[{"quantity":1250,"price":92.9,"orders":2},{"quantity":625,"price":92.95,"orders":1},{"quantity":625,"price":93.15,"orders":1},{"quantity":2500,"price":95.9,"orders":1},{"quantity":2500,"price":97.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":90.5,"volume":23750,"average_price":83.71,"oi":105000.0,"net_change":1.45,"total_buy_quantity":55625.0,"total_sell_quantity":39375.0,"lower_circuit_limit":10.7,"upper_circuit_limit":167.4,"last_trade_time":"1755597509053","oi_day_high":113125.0,"oi_day_low":104375.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":4.8,"high":5.95,"low":3.95,"close":5.75},"depth":{"buy":[{"quantity":8100,"price":5.75,"orders":3},{"quantity":8100,"price":5.7,"orders":3},{"quantity":8100,"price":5.65,"orders":3},{"quantity":29700,"price":5.6,"orders":4},{"quantity":5400,"price":5.55,"orders":2}],"sell":[{"quantity":2700,"price":5.85,"orders":1},{"quantity":8100,"price":5.9,"orders":3},{"quantity":10800,"price":5.95,"orders":4},{"quantity":13500,"price":6.0,"orders":5},{"quantity":2700,"price":6.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":5.75,"volume":1422900,"average_price":5.02,"oi":1107000.0,"net_change":1.15,"total_buy_quantity":575100.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1755597555127","oi_day_high":1217700.0,"oi_day_low":1107000.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":330.0,"high":659.95,"low":330.0,"close":444.7},"depth":{"buy":[{"quantity":125,"price":435.6,"orders":2},{"quantity":25,"price":430.7,"orders":1},{"quantity":25,"price":400.05,"orders":1},{"quantity":150,"price":400.0,"orders":3},{"quantity":650,"price":380.7,"orders":1}],"sell":[{"quantity":25,"price":467.0,"orders":1},{"quantity":25,"price":473.45,"orders":1},{"quantity":25,"price":473.5,"orders":1},{"quantity":25,"price":474.95,"orders":1},{"quantity":25,"price":475.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":444.7,"volume":28900,"average_price":509.78,"oi":9225.0,"net_change":95.95,"total_buy_quantity":3700.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":901.7,"last_trade_time":"1755597591178","oi_day_high":10650.0,"oi_day_low":9225.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":8.35,"high":11.2,"low":7.2,"close":9.05},"depth":{"buy":[{"quantity":1650,"price":8.75,"orders":1},{"quantity":1100,"price":8.7,"orders":2},{"quantity":1375,"price":8.65,"orders":3},{"quantity":825,"price":8.6,"orders":1},{"quantity":275,"price":8.55,"orders":1}],"sell":[{"quantity":275,"price":9.1,"orders":1},{"quantity":275,"price":9.15,"orders":1},{"quantity":2200,"price":9.2,"orders":4},{"quantity":275,"price":9.55,"orders":1},{"quantity":1375,"price":9.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":9.05,"volume":389675,"average_price":9.19,"oi":384175.0,"net_change":-1.2,"total_buy_quantity":215600.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1755597563846","oi_day_high":473550.0,"oi_day_low":384175.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":8.0,"high":9.0,"low":5.85,"close":7.85},"depth":{"buy":[{"quantity":1300,"price":7.5,"orders":1},{"quantity":10400,"price":7.45,"orders":6},{"quantity":24700,"price":7.4,"orders":3},{"quantity":3900,"price":7.35,"orders":2},{"quantity":7800,"price":7.3,"orders":2}],"sell":[{"quantity":1300,"price":7.6,"orders":1},{"quantity":1300,"price":7.65,"orders":1},{"quantity":3900,"price":7.7,"orders":3},{"quantity":3900,"price":7.75,"orders":3},{"quantity":5200,"price":7.8,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":7.85,"volume":7257900,"average_price":7.42,"oi":3945500.0,"net_change":0.45,"total_buy_quantity":1101100.0,"total_sell_quantity":647400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1755597590358","oi_day_high":4325100.0,"oi_day_low":3568500.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":20.6,"high":22.4,"low":13.4,"close":13.45},"depth":{"buy":[{"quantity":1650,"price":13.7,"orders":2},{"quantity":825,"price":13.65,"orders":1},{"quantity":825,"price":13.6,"orders":1},{"quantity":2475,"price":13.55,"orders":3},{"quantity":825,"price":13.2,"orders":1}],"sell":[{"quantity":825,"price":13.9,"orders":1},{"quantity":825,"price":13.95,"orders":1},{"quantity":825,"price":14.0,"orders":1},{"quantity":825,"price":14.05,"orders":1},{"quantity":825,"price":14.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":13.45,"volume":1627725,"average_price":16.34,"oi":1024650.0,"net_change":-6.9,"total_buy_quantity":706200.0,"total_sell_quantity":177375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.3,"last_trade_time":"1755597595893","oi_day_high":1117875.0,"oi_day_low":998250.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":11.65,"high":11.65,"low":6.7,"close":9.6},"depth":{"buy":[{"quantity":1650,"price":9.75,"orders":2},{"quantity":825,"price":9.65,"orders":1},{"quantity":1650,"price":9.6,"orders":2},{"quantity":1650,"price":9.55,"orders":1},{"quantity":1650,"price":9.5,"orders":2}],"sell":[{"quantity":1650,"price":9.95,"orders":2},{"quantity":3300,"price":10.0,"orders":4},{"quantity":2475,"price":10.05,"orders":3},{"quantity":4950,"price":10.1,"orders":2},{"quantity":5775,"price":10.15,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":9.6,"volume":2013825,"average_price":8.56,"oi":796950.0,"net_change":-1.8,"total_buy_quantity":451275.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1755597599293","oi_day_high":825825.0,"oi_day_low":719400.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":2.8,"high":5.1,"low":2.55,"close":2.65},"depth":{"buy":[{"quantity":2450,"price":2.6,"orders":1},{"quantity":2450,"price":2.55,"orders":2},{"quantity":4900,"price":2.5,"orders":4},{"quantity":1225,"price":2.45,"orders":1},{"quantity":1225,"price":2.4,"orders":1}],"sell":[{"quantity":1225,"price":2.7,"orders":1},{"quantity":2450,"price":2.75,"orders":2},{"quantity":8575,"price":2.8,"orders":7},{"quantity":4900,"price":2.85,"orders":4},{"quantity":3675,"price":2.9,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":2.65,"volume":1247050,"average_price":3.71,"oi":780325.0,"net_change":-1.05,"total_buy_quantity":423850.0,"total_sell_quantity":336875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1755597577864","oi_day_high":798700.0,"oi_day_low":655375.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":7.9,"high":11.4,"low":6.5,"close":11.2},"depth":{"buy":[{"quantity":2925,"price":10.85,"orders":1},{"quantity":2925,"price":10.8,"orders":1},{"quantity":2925,"price":10.75,"orders":1},{"quantity":2925,"price":10.6,"orders":1},{"quantity":2925,"price":10.55,"orders":1}],"sell":[{"quantity":2925,"price":11.1,"orders":1},{"quantity":2925,"price":11.15,"orders":1},{"quantity":2925,"price":11.2,"orders":1},{"quantity":2925,"price":11.25,"orders":1},{"quantity":2925,"price":11.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":11.2,"volume":766350,"average_price":8.96,"oi":242775.0,"net_change":3.65,"total_buy_quantity":365625.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1755597470966","oi_day_high":245700.0,"oi_day_low":160875.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":457.55,"high":486.0,"low":408.15,"close":420.0},"depth":{"buy":[{"quantity":250,"price":415.05,"orders":2},{"quantity":125,"price":415.0,"orders":1},{"quantity":250,"price":413.3,"orders":2},{"quantity":125,"price":413.0,"orders":1},{"quantity":125,"price":412.15,"orders":1}],"sell":[{"quantity":125,"price":420.95,"orders":1},{"quantity":125,"price":422.5,"orders":1},{"quantity":1250,"price":422.6,"orders":1},{"quantity":125,"price":425.55,"orders":1},{"quantity":250,"price":435.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":420.0,"volume":5875,"average_price":431.89,"oi":84125.0,"net_change":-41.85,"total_buy_quantity":7375.0,"total_sell_quantity":11250.0,"lower_circuit_limit":179.3,"upper_circuit_limit":744.4,"last_trade_time":"1755596239366","oi_day_high":85750.0,"oi_day_low":84125.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":3400,"price":0.45,"orders":2},{"quantity":5100,"price":0.4,"orders":2},{"quantity":3400,"price":0.35,"orders":2},{"quantity":3400,"price":0.3,"orders":2},{"quantity":54400,"price":0.25,"orders":3}],"sell":[{"quantity":3400,"price":0.55,"orders":2},{"quantity":3400,"price":0.6,"orders":2},{"quantity":1700,"price":0.65,"orders":1},{"quantity":1700,"price":0.7,"orders":1},{"quantity":1700,"price":0.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":0.5,"volume":18700,"average_price":0.49,"oi":153000.0,"net_change":0.0,"total_buy_quantity":353600.0,"total_sell_quantity":176800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1755590416460","oi_day_high":158100.0,"oi_day_low":153000.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":22.25,"high":28.95,"low":19.25,"close":27.95},"depth":{"buy":[{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.5,"orders":1},{"quantity":3500,"price":24.05,"orders":2},{"quantity":10500,"price":23.75,"orders":1},{"quantity":500,"price":23.0,"orders":1}],"sell":[{"quantity":500,"price":29.0,"orders":1},{"quantity":1000,"price":29.15,"orders":2},{"quantity":500,"price":29.85,"orders":1},{"quantity":1000,"price":30.0,"orders":2},{"quantity":2500,"price":30.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":27.95,"volume":347000,"average_price":25.21,"oi":223500.0,"net_change":5.7,"total_buy_quantity":112500.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.65,"last_trade_time":"1755597580834","oi_day_high":230000.0,"oi_day_low":211500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":119.95,"high":125.15,"low":90.0,"close":116.25},"depth":{"buy":[{"quantity":250,"price":115.05,"orders":1},{"quantity":1000,"price":115.0,"orders":1},{"quantity":250,"price":111.8,"orders":1},{"quantity":250,"price":110.4,"orders":1},{"quantity":500,"price":109.55,"orders":1}],"sell":[{"quantity":250,"price":117.0,"orders":1},{"quantity":250,"price":117.55,"orders":1},{"quantity":250,"price":117.6,"orders":1},{"quantity":250,"price":118.0,"orders":1},{"quantity":250,"price":118.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":116.25,"volume":119750,"average_price":109.26,"oi":168750.0,"net_change":6.55,"total_buy_quantity":65750.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.15,"last_trade_time":"1755597585037","oi_day_high":168750.0,"oi_day_low":144500.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":0.85,"high":0.9,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":47250,"price":0.35,"orders":3},{"quantity":162000,"price":0.3,"orders":6},{"quantity":276750,"price":0.25,"orders":7},{"quantity":290250,"price":0.2,"orders":6},{"quantity":256500,"price":0.15,"orders":4}],"sell":[{"quantity":141750,"price":0.4,"orders":6},{"quantity":168750,"price":0.45,"orders":6},{"quantity":168750,"price":0.5,"orders":8},{"quantity":168750,"price":0.55,"orders":7},{"quantity":148500,"price":0.6,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":0.35,"volume":5022000,"average_price":0.51,"oi":2025000.0,"net_change":-0.55,"total_buy_quantity":1302750.0,"total_sell_quantity":1937250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1755597570737","oi_day_high":2254500.0,"oi_day_low":2011500.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":387.15,"high":387.15,"low":387.15,"close":387.15},"depth":{"buy":[{"quantity":1100,"price":361.55,"orders":1},{"quantity":700,"price":350.85,"orders":2},{"quantity":1000,"price":347.65,"orders":1},{"quantity":1000,"price":340.9,"orders":1},{"quantity":4000,"price":266.8,"orders":1}],"sell":[{"quantity":1100,"price":400.25,"orders":1},{"quantity":300,"price":400.3,"orders":1},{"quantity":400,"price":416.2,"orders":1},{"quantity":200,"price":425.55,"orders":2},{"quantity":500,"price":431.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":387.15,"volume":0,"average_price":0.0,"oi":6900.0,"net_change":0.0,"total_buy_quantity":8700.0,"total_sell_quantity":10300.0,"lower_circuit_limit":102.4,"upper_circuit_limit":671.9,"last_trade_time":"1755495313000","oi_day_high":7100.0,"oi_day_low":6900.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":51.4,"high":51.4,"low":51.4,"close":51.4},"depth":{"buy":[{"quantity":2000,"price":50.4,"orders":1},{"quantity":7000,"price":50.35,"orders":2},{"quantity":10000,"price":49.35,"orders":1},{"quantity":5000,"price":44.8,"orders":1},{"quantity":40000,"price":41.0,"orders":1}],"sell":[{"quantity":3000,"price":55.2,"orders":1},{"quantity":4000,"price":55.45,"orders":1},{"quantity":5000,"price":56.0,"orders":1},{"quantity":10000,"price":56.45,"orders":1},{"quantity":10000,"price":57.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":51.4,"volume":0,"average_price":0.0,"oi":97000.0,"net_change":0.0,"total_buy_quantity":76000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":20.05,"upper_circuit_limit":98.35,"last_trade_time":"1755162401000","oi_day_high":97000.0,"oi_day_low":94000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":6.2,"high":8.45,"low":5.25,"close":8.3},"depth":{"buy":[{"quantity":8850,"price":8.15,"orders":2},{"quantity":8850,"price":8.1,"orders":2},{"quantity":4425,"price":8.05,"orders":1},{"quantity":4425,"price":8.0,"orders":1},{"quantity":13275,"price":7.9,"orders":2}],"sell":[{"quantity":4425,"price":8.3,"orders":1},{"quantity":8850,"price":8.35,"orders":2},{"quantity":4425,"price":8.4,"orders":1},{"quantity":4425,"price":8.45,"orders":1},{"quantity":13275,"price":8.5,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":8.3,"volume":539850,"average_price":7.09,"oi":3039975.0,"net_change":1.7,"total_buy_quantity":570825.0,"total_sell_quantity":362850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1755597220783","oi_day_high":3340875.0,"oi_day_low":3039975.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":9.95,"high":10.95,"low":6.05,"close":6.85},"depth":{"buy":[{"quantity":100,"price":6.55,"orders":1},{"quantity":500,"price":6.5,"orders":1},{"quantity":300,"price":6.45,"orders":3},{"quantity":100,"price":6.35,"orders":1},{"quantity":200,"price":6.25,"orders":2}],"sell":[{"quantity":100,"price":6.9,"orders":1},{"quantity":200,"price":6.95,"orders":2},{"quantity":200,"price":7.0,"orders":2},{"quantity":100,"price":7.45,"orders":1},{"quantity":100,"price":7.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":6.85,"volume":50600,"average_price":7.45,"oi":130300.0,"net_change":-4.0,"total_buy_quantity":83600.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1755597595251","oi_day_high":133400.0,"oi_day_low":126700.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":1.9,"high":1.95,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":41250,"price":1.6,"orders":17},{"quantity":33000,"price":1.55,"orders":11},{"quantity":220500,"price":1.5,"orders":22},{"quantity":44250,"price":1.45,"orders":8},{"quantity":14250,"price":1.4,"orders":8}],"sell":[{"quantity":36000,"price":1.7,"orders":14},{"quantity":38250,"price":1.75,"orders":18},{"quantity":38250,"price":1.8,"orders":14},{"quantity":35250,"price":1.85,"orders":16},{"quantity":36750,"price":1.9,"orders":11}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":1.6,"volume":1761000,"average_price":1.76,"oi":6656250.0,"net_change":-0.4,"total_buy_quantity":1371000.0,"total_sell_quantity":761250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755597564321","oi_day_high":6821250.0,"oi_day_low":6656250.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":50.0,"high":52.65,"low":45.05,"close":52.25},"depth":{"buy":[{"quantity":1100,"price":53.05,"orders":2},{"quantity":550,"price":53.0,"orders":1},{"quantity":1100,"price":52.9,"orders":2},{"quantity":550,"price":52.8,"orders":1},{"quantity":550,"price":52.4,"orders":1}],"sell":[{"quantity":550,"price":55.1,"orders":1},{"quantity":550,"price":55.15,"orders":1},{"quantity":550,"price":56.8,"orders":1},{"quantity":2200,"price":56.85,"orders":1},{"quantity":1100,"price":57.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":52.25,"volume":42350,"average_price":47.88,"oi":81950.0,"net_change":-2.9,"total_buy_quantity":64350.0,"total_sell_quantity":64900.0,"lower_circuit_limit":9.15,"upper_circuit_limit":101.15,"last_trade_time":"1755597527035","oi_day_high":88000.0,"oi_day_low":66000.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":7.85,"high":9.05,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":20000,"price":3.05,"orders":10},{"quantity":49600,"price":3.0,"orders":12},{"quantity":55200,"price":2.95,"orders":15},{"quantity":44800,"price":2.9,"orders":15},{"quantity":10400,"price":2.85,"orders":8}],"sell":[{"quantity":3200,"price":3.15,"orders":4},{"quantity":28000,"price":3.2,"orders":12},{"quantity":16800,"price":3.25,"orders":10},{"quantity":15200,"price":3.3,"orders":9},{"quantity":11200,"price":3.35,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":3.05,"volume":13983200,"average_price":4.21,"oi":2598400.0,"net_change":-4.8,"total_buy_quantity":1241600.0,"total_sell_quantity":757600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1755597593005","oi_day_high":2907200.0,"oi_day_low":1807200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":37.25,"high":44.55,"low":30.15,"close":40.3},"depth":{"buy":[{"quantity":500,"price":39.65,"orders":1},{"quantity":1000,"price":39.6,"orders":1},{"quantity":500,"price":38.35,"orders":1},{"quantity":500,"price":38.25,"orders":1},{"quantity":500,"price":38.2,"orders":1}],"sell":[{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":40.3,"volume":220000,"average_price":39.58,"oi":465000.0,"net_change":3.0,"total_buy_quantity":116500.0,"total_sell_quantity":44500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1755597511281","oi_day_high":473500.0,"oi_day_low":464500.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":3.3,"high":3.8,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":28800,"price":0.9,"orders":8},{"quantity":54000,"price":0.85,"orders":9},{"quantity":104400,"price":0.8,"orders":6},{"quantity":100800,"price":0.75,"orders":5},{"quantity":21600,"price":0.7,"orders":5}],"sell":[{"quantity":7200,"price":0.95,"orders":1},{"quantity":39600,"price":1.0,"orders":9},{"quantity":61200,"price":1.05,"orders":7},{"quantity":25200,"price":1.1,"orders":6},{"quantity":75600,"price":1.15,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":0.9,"volume":1875600,"average_price":1.57,"oi":500400.0,"net_change":-2.05,"total_buy_quantity":637200.0,"total_sell_quantity":1083600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1755597560234","oi_day_high":547200.0,"oi_day_low":406800.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":4.7,"high":5.85,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":1800,"price":2.6,"orders":1},{"quantity":7200,"price":2.55,"orders":4},{"quantity":7200,"price":2.5,"orders":4},{"quantity":3600,"price":2.45,"orders":2},{"quantity":1800,"price":2.4,"orders":1}],"sell":[{"quantity":1800,"price":2.7,"orders":1},{"quantity":7200,"price":2.75,"orders":3},{"quantity":3600,"price":2.8,"orders":2},{"quantity":3600,"price":2.85,"orders":2},{"quantity":5400,"price":2.9,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":2.6,"volume":441000,"average_price":3.51,"oi":248400.0,"net_change":-1.85,"total_buy_quantity":329400.0,"total_sell_quantity":424800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1755597570107","oi_day_high":253800.0,"oi_day_low":235800.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":0.2,"high":0.4,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":2080000,"price":0.15,"orders":37},{"quantity":4395000,"price":0.1,"orders":51},{"quantity":2965000,"price":0.05,"orders":35},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":530000,"price":0.2,"orders":12},{"quantity":950000,"price":0.25,"orders":35},{"quantity":145000,"price":0.3,"orders":13},{"quantity":150000,"price":0.35,"orders":11},{"quantity":125000,"price":0.4,"orders":11}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":0.2,"volume":8330000,"average_price":0.26,"oi":5875000.0,"net_change":-0.05,"total_buy_quantity":9440000.0,"total_sell_quantity":3565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1755597572069","oi_day_high":5875000.0,"oi_day_low":4965000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.25,"high":2.15,"low":1.2,"close":1.6},"depth":{"buy":[{"quantity":6300,"price":1.55,"orders":2},{"quantity":34650,"price":1.5,"orders":7},{"quantity":15750,"price":1.45,"orders":4},{"quantity":9450,"price":1.4,"orders":2},{"quantity":15750,"price":1.35,"orders":2}],"sell":[{"quantity":6300,"price":1.6,"orders":2},{"quantity":75600,"price":1.65,"orders":9},{"quantity":31500,"price":1.7,"orders":5},{"quantity":28350,"price":1.75,"orders":4},{"quantity":28350,"price":1.8,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.6,"volume":3449250,"average_price":1.65,"oi":1710450.0,"net_change":0.3,"total_buy_quantity":497700.0,"total_sell_quantity":850500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755597584848","oi_day_high":1792350.0,"oi_day_low":1430100.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":550.0,"high":550.0,"low":488.75,"close":488.75},"depth":{"buy":[{"quantity":100,"price":510.2,"orders":1},{"quantity":100,"price":510.15,"orders":1},{"quantity":100,"price":510.1,"orders":1},{"quantity":100,"price":510.0,"orders":1},{"quantity":100,"price":509.95,"orders":1}],"sell":[{"quantity":3200,"price":534.7,"orders":4},{"quantity":100,"price":539.7,"orders":1},{"quantity":600,"price":546.6,"orders":1},{"quantity":700,"price":548.1,"orders":2},{"quantity":500,"price":550.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":488.75,"volume":1300,"average_price":528.26,"oi":92900.0,"net_change":-52.4,"total_buy_quantity":8500.0,"total_sell_quantity":11200.0,"lower_circuit_limit":165.5,"upper_circuit_limit":916.8,"last_trade_time":"1755580168697","oi_day_high":93600.0,"oi_day_low":92800.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":47.65,"high":83.8,"low":38.75,"close":68.1},"depth":{"buy":[{"quantity":15,"price":66.65,"orders":1},{"quantity":15,"price":66.6,"orders":1},{"quantity":15,"price":66.4,"orders":1},{"quantity":15,"price":63.1,"orders":1},{"quantity":15,"price":63.05,"orders":1}],"sell":[{"quantity":15,"price":73.3,"orders":1},{"quantity":15,"price":73.35,"orders":1},{"quantity":30,"price":74.05,"orders":2},{"quantity":15,"price":75.45,"orders":1},{"quantity":15,"price":76.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":68.1,"volume":21090,"average_price":56.32,"oi":9405.0,"net_change":15.75,"total_buy_quantity":5205.0,"total_sell_quantity":675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.05,"last_trade_time":"1755597588228","oi_day_high":9585.0,"oi_day_low":8640.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":43.8,"high":45.15,"low":22.0,"close":23.7},"depth":{"buy":[{"quantity":600,"price":23.65,"orders":1},{"quantity":600,"price":23.6,"orders":1},{"quantity":600,"price":23.55,"orders":1},{"quantity":600,"price":23.5,"orders":1},{"quantity":600,"price":23.25,"orders":1}],"sell":[{"quantity":600,"price":24.3,"orders":1},{"quantity":600,"price":24.35,"orders":1},{"quantity":600,"price":24.55,"orders":1},{"quantity":600,"price":24.75,"orders":1},{"quantity":1800,"price":25.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":23.7,"volume":148800,"average_price":27.76,"oi":141000.0,"net_change":-20.85,"total_buy_quantity":86400.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1755597539759","oi_day_high":143400.0,"oi_day_low":124200.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":32.1,"high":41.85,"low":21.0,"close":20.1},"depth":{"buy":[{"quantity":125,"price":20.95,"orders":1},{"quantity":125,"price":20.9,"orders":1},{"quantity":125,"price":20.8,"orders":1},{"quantity":125,"price":20.1,"orders":1},{"quantity":125,"price":20.05,"orders":1}],"sell":[{"quantity":750,"price":21.8,"orders":2},{"quantity":125,"price":22.0,"orders":1},{"quantity":125,"price":22.1,"orders":1},{"quantity":125,"price":22.35,"orders":1},{"quantity":125,"price":22.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":20.1,"volume":69250,"average_price":28.48,"oi":94500.0,"net_change":-12.5,"total_buy_quantity":39500.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.05,"last_trade_time":"1755597591269","oi_day_high":95375.0,"oi_day_low":91875.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":185.0,"high":187.1,"low":166.1,"close":179.0},"depth":{"buy":[{"quantity":250,"price":172.95,"orders":1},{"quantity":250,"price":172.9,"orders":1},{"quantity":4750,"price":172.8,"orders":4},{"quantity":250,"price":171.25,"orders":1},{"quantity":1750,"price":170.0,"orders":1}],"sell":[{"quantity":500,"price":181.15,"orders":2},{"quantity":250,"price":181.9,"orders":1},{"quantity":250,"price":182.45,"orders":1},{"quantity":4500,"price":183.65,"orders":3},{"quantity":250,"price":183.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":179.0,"volume":16000,"average_price":174.37,"oi":201000.0,"net_change":-11.05,"total_buy_quantity":33500.0,"total_sell_quantity":29000.0,"lower_circuit_limit":94.1,"upper_circuit_limit":286.0,"last_trade_time":"1755597559114","oi_day_high":204500.0,"oi_day_low":201000.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":1.55,"high":2.0,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":6600,"price":1.0,"orders":5},{"quantity":8800,"price":0.95,"orders":6},{"quantity":8800,"price":0.9,"orders":6},{"quantity":4400,"price":0.85,"orders":3},{"quantity":8800,"price":0.8,"orders":3}],"sell":[{"quantity":2200,"price":1.1,"orders":2},{"quantity":7700,"price":1.15,"orders":6},{"quantity":6600,"price":1.2,"orders":5},{"quantity":6600,"price":1.25,"orders":5},{"quantity":4400,"price":1.3,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":1.05,"volume":675400,"average_price":1.44,"oi":480700.0,"net_change":-0.55,"total_buy_quantity":457600.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597518389","oi_day_high":500500.0,"oi_day_low":458700.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":11.45,"high":13.1,"low":7.25,"close":7.5},"depth":{"buy":[{"quantity":800,"price":7.1,"orders":1},{"quantity":800,"price":7.05,"orders":1},{"quantity":800,"price":6.95,"orders":1},{"quantity":1600,"price":6.9,"orders":2},{"quantity":800,"price":6.85,"orders":1}],"sell":[{"quantity":800,"price":7.55,"orders":1},{"quantity":800,"price":7.6,"orders":1},{"quantity":800,"price":7.7,"orders":1},{"quantity":800,"price":7.85,"orders":1},{"quantity":2400,"price":8.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":7.5,"volume":255200,"average_price":9.11,"oi":200800.0,"net_change":-3.0,"total_buy_quantity":272000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1755597318190","oi_day_high":204000.0,"oi_day_low":165600.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":8.05,"high":8.25,"low":5.55,"close":8.25},"depth":{"buy":[{"quantity":7500,"price":8.1,"orders":2},{"quantity":7500,"price":8.05,"orders":2},{"quantity":7500,"price":7.9,"orders":1},{"quantity":22500,"price":7.85,"orders":1},{"quantity":26250,"price":7.6,"orders":2}],"sell":[{"quantity":7500,"price":8.25,"orders":1},{"quantity":7500,"price":8.4,"orders":2},{"quantity":26250,"price":8.45,"orders":1},{"quantity":26250,"price":8.5,"orders":1},{"quantity":11250,"price":8.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":8.25,"volume":836250,"average_price":7.13,"oi":1563750.0,"net_change":0.75,"total_buy_quantity":371250.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1755597574803","oi_day_high":1728750.0,"oi_day_low":1556250.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":3.45,"high":3.9,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":5550,"price":2.0,"orders":2},{"quantity":11100,"price":1.95,"orders":4},{"quantity":5550,"price":1.9,"orders":2},{"quantity":8325,"price":1.85,"orders":3},{"quantity":2775,"price":1.8,"orders":1}],"sell":[{"quantity":2775,"price":2.05,"orders":1},{"quantity":8325,"price":2.1,"orders":3},{"quantity":13875,"price":2.15,"orders":5},{"quantity":5550,"price":2.2,"orders":2},{"quantity":8325,"price":2.25,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":2.05,"volume":2955375,"average_price":2.18,"oi":1445775.0,"net_change":-1.4,"total_buy_quantity":530025.0,"total_sell_quantity":521700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1755597555584","oi_day_high":1473525.0,"oi_day_low":1071150.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":115.0,"high":115.0,"low":68.15,"close":95.15},"depth":{"buy":[{"quantity":300,"price":95.0,"orders":1},{"quantity":150,"price":94.6,"orders":1},{"quantity":150,"price":94.45,"orders":1},{"quantity":750,"price":94.4,"orders":2},{"quantity":150,"price":94.05,"orders":1}],"sell":[{"quantity":150,"price":97.55,"orders":1},{"quantity":150,"price":97.6,"orders":1},{"quantity":150,"price":97.9,"orders":1},{"quantity":1050,"price":98.0,"orders":4},{"quantity":150,"price":98.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":95.15,"volume":771600,"average_price":90.89,"oi":162450.0,"net_change":-13.0,"total_buy_quantity":34500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.4,"last_trade_time":"1755597599000","oi_day_high":186450.0,"oi_day_low":162450.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":14.3,"high":17.85,"low":13.65,"close":15.3},"depth":{"buy":[{"quantity":2150,"price":14.05,"orders":2},{"quantity":2150,"price":14.0,"orders":2},{"quantity":7525,"price":13.5,"orders":2},{"quantity":5375,"price":13.3,"orders":1},{"quantity":10750,"price":12.75,"orders":1}],"sell":[{"quantity":1075,"price":15.65,"orders":1},{"quantity":1075,"price":15.7,"orders":1},{"quantity":7525,"price":17.1,"orders":2},{"quantity":10750,"price":17.55,"orders":1},{"quantity":1075,"price":17.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":15.3,"volume":53750,"average_price":15.92,"oi":224675.0,"net_change":1.0,"total_buy_quantity":176300.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1755597283552","oi_day_high":224675.0,"oi_day_low":217150.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":30.05,"high":50.1,"low":28.0,"close":48.85},"depth":{"buy":[{"quantity":600,"price":48.6,"orders":1},{"quantity":600,"price":48.55,"orders":1},{"quantity":600,"price":48.2,"orders":1},{"quantity":600,"price":48.1,"orders":1},{"quantity":600,"price":48.05,"orders":1}],"sell":[{"quantity":1200,"price":49.6,"orders":2},{"quantity":600,"price":50.15,"orders":1},{"quantity":600,"price":50.35,"orders":1},{"quantity":2400,"price":51.15,"orders":4},{"quantity":4800,"price":51.25,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":48.85,"volume":400200,"average_price":37.73,"oi":190800.0,"net_change":15.95,"total_buy_quantity":89400.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1755597540003","oi_day_high":231600.0,"oi_day_low":190800.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":1.1,"high":3.5,"low":1.0,"close":1.95},"depth":{"buy":[{"quantity":16360,"price":1.95,"orders":4},{"quantity":104704,"price":1.9,"orders":13},{"quantity":117792,"price":1.85,"orders":12},{"quantity":55624,"price":1.8,"orders":8},{"quantity":39264,"price":1.75,"orders":6}],"sell":[{"quantity":13088,"price":2.05,"orders":3},{"quantity":62168,"price":2.1,"orders":15},{"quantity":91616,"price":2.15,"orders":14},{"quantity":65440,"price":2.2,"orders":8},{"quantity":26176,"price":2.25,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":1.95,"volume":32088504,"average_price":2.55,"oi":4125992.0,"net_change":0.85,"total_buy_quantity":1845408.0,"total_sell_quantity":1518208.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1755597587560","oi_day_high":4855648.0,"oi_day_low":2993880.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":47.0,"high":49.75,"low":22.0,"close":21.55},"depth":{"buy":[{"quantity":175,"price":21.05,"orders":1},{"quantity":175,"price":21.0,"orders":1},{"quantity":175,"price":20.95,"orders":1},{"quantity":175,"price":20.35,"orders":1},{"quantity":350,"price":20.3,"orders":1}],"sell":[{"quantity":175,"price":23.8,"orders":1},{"quantity":175,"price":23.85,"orders":1},{"quantity":175,"price":24.35,"orders":1},{"quantity":3500,"price":27.9,"orders":1},{"quantity":1750,"price":28.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":21.55,"volume":82425,"average_price":37.22,"oi":34475.0,"net_change":-22.6,"total_buy_quantity":54950.0,"total_sell_quantity":28525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.2,"last_trade_time":"1755597590500","oi_day_high":36750.0,"oi_day_low":29750.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":1.15,"high":1.2,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":51200,"price":0.85,"orders":7},{"quantity":38400,"price":0.8,"orders":6},{"quantity":25600,"price":0.75,"orders":4},{"quantity":12800,"price":0.7,"orders":2},{"quantity":19200,"price":0.65,"orders":3}],"sell":[{"quantity":32000,"price":0.95,"orders":5},{"quantity":12800,"price":1.0,"orders":2},{"quantity":25600,"price":1.05,"orders":2},{"quantity":25600,"price":1.1,"orders":2},{"quantity":12800,"price":1.15,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":0.9,"volume":659200,"average_price":0.92,"oi":1651200.0,"net_change":-0.25,"total_buy_quantity":1561600.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755597564349","oi_day_high":1708800.0,"oi_day_low":1587200.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":120.0,"high":132.15,"low":75.85,"close":92.25},"depth":{"buy":[{"quantity":100,"price":88.15,"orders":1},{"quantity":100,"price":88.1,"orders":1},{"quantity":100,"price":87.3,"orders":1},{"quantity":100,"price":86.6,"orders":1},{"quantity":200,"price":86.55,"orders":1}],"sell":[{"quantity":100,"price":92.4,"orders":1},{"quantity":100,"price":92.85,"orders":1},{"quantity":100,"price":92.95,"orders":1},{"quantity":100,"price":93.55,"orders":1},{"quantity":200,"price":93.95,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":92.25,"volume":110700,"average_price":103.26,"oi":46600.0,"net_change":-4.85,"total_buy_quantity":38000.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.0,"last_trade_time":"1755597570032","oi_day_high":48700.0,"oi_day_low":42600.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":327.7,"high":383.0,"low":327.7,"close":378.2},"depth":{"buy":[{"quantity":150,"price":376.0,"orders":1},{"quantity":150,"price":375.95,"orders":1},{"quantity":150,"price":375.85,"orders":1},{"quantity":150,"price":375.65,"orders":1},{"quantity":150,"price":374.3,"orders":1}],"sell":[{"quantity":150,"price":412.5,"orders":1},{"quantity":1500,"price":412.55,"orders":1},{"quantity":1500,"price":415.15,"orders":1},{"quantity":750,"price":444.15,"orders":1},{"quantity":1350,"price":489.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":378.2,"volume":4200,"average_price":354.46,"oi":35700.0,"net_change":85.15,"total_buy_quantity":13800.0,"total_sell_quantity":11250.0,"lower_circuit_limit":70.4,"upper_circuit_limit":515.7,"last_trade_time":"1755597287411","oi_day_high":36300.0,"oi_day_low":35700.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":19.75,"high":19.75,"low":10.8,"close":16.6},"depth":{"buy":[{"quantity":3000,"price":16.2,"orders":3},{"quantity":2250,"price":16.15,"orders":3},{"quantity":3000,"price":16.1,"orders":4},{"quantity":1500,"price":16.05,"orders":2},{"quantity":4500,"price":16.0,"orders":6}],"sell":[{"quantity":3750,"price":16.6,"orders":1},{"quantity":1500,"price":16.65,"orders":2},{"quantity":750,"price":16.7,"orders":1},{"quantity":1500,"price":16.75,"orders":2},{"quantity":5250,"price":16.8,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":16.6,"volume":7986000,"average_price":13.85,"oi":5322000.0,"net_change":-2.85,"total_buy_quantity":714000.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1755597598383","oi_day_high":5440500.0,"oi_day_low":4827000.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":33.2,"high":64.5,"low":33.2,"close":63.5},"depth":{"buy":[{"quantity":325,"price":62.9,"orders":1},{"quantity":975,"price":62.85,"orders":2},{"quantity":325,"price":62.5,"orders":1},{"quantity":975,"price":62.45,"orders":2},{"quantity":325,"price":62.4,"orders":1}],"sell":[{"quantity":325,"price":64.15,"orders":1},{"quantity":650,"price":64.2,"orders":2},{"quantity":325,"price":64.25,"orders":1},{"quantity":325,"price":64.3,"orders":1},{"quantity":325,"price":64.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":63.5,"volume":722800,"average_price":53.24,"oi":210600.0,"net_change":34.35,"total_buy_quantity":158925.0,"total_sell_quantity":40300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.6,"last_trade_time":"1755597596520","oi_day_high":267475.0,"oi_day_low":210600.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":1.2,"high":1.5,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":9300,"price":0.8,"orders":3},{"quantity":2325,"price":0.75,"orders":2},{"quantity":2325,"price":0.7,"orders":2},{"quantity":2325,"price":0.65,"orders":3},{"quantity":2325,"price":0.6,"orders":3}],"sell":[{"quantity":3100,"price":0.9,"orders":4},{"quantity":2325,"price":0.95,"orders":3},{"quantity":3875,"price":1.0,"orders":3},{"quantity":2325,"price":1.05,"orders":1},{"quantity":2325,"price":1.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":0.85,"volume":53475,"average_price":1.01,"oi":127100.0,"net_change":-0.7,"total_buy_quantity":161975.0,"total_sell_quantity":124775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1755597556070","oi_day_high":127100.0,"oi_day_low":117800.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":65.55,"high":92.3,"low":54.45,"close":91.85},"depth":{"buy":[{"quantity":6300,"price":84.4,"orders":4},{"quantity":5400,"price":79.15,"orders":4},{"quantity":3000,"price":79.1,"orders":1},{"quantity":3300,"price":76.6,"orders":1},{"quantity":3000,"price":69.8,"orders":1}],"sell":[{"quantity":300,"price":94.3,"orders":1},{"quantity":300,"price":94.35,"orders":1},{"quantity":300,"price":94.4,"orders":1},{"quantity":300,"price":94.45,"orders":1},{"quantity":300,"price":106.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":91.85,"volume":165600,"average_price":69.73,"oi":122700.0,"net_change":27.2,"total_buy_quantity":60600.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.75,"last_trade_time":"1755597553891","oi_day_high":133200.0,"oi_day_low":122700.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":832.3,"high":832.3,"low":832.3,"close":832.3},"depth":{"buy":[{"quantity":300,"price":548.35,"orders":2},{"quantity":75,"price":548.3,"orders":1},{"quantity":225,"price":524.85,"orders":1},{"quantity":300,"price":515.9,"orders":1},{"quantity":750,"price":499.85,"orders":1}],"sell":[{"quantity":300,"price":629.7,"orders":1},{"quantity":75,"price":629.75,"orders":1},{"quantity":75,"price":629.85,"orders":1},{"quantity":375,"price":638.7,"orders":1},{"quantity":750,"price":646.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":832.3,"volume":0,"average_price":0.0,"oi":5100.0,"net_change":0.0,"total_buy_quantity":2850.0,"total_sell_quantity":5100.0,"lower_circuit_limit":52.9,"upper_circuit_limit":1611.7,"last_trade_time":"1755499530000","oi_day_high":5325.0,"oi_day_low":4575.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":11.85,"high":13.0,"low":4.4,"close":4.4},"depth":{"buy":[{"quantity":550,"price":4.15,"orders":1},{"quantity":550,"price":4.1,"orders":1},{"quantity":550,"price":4.0,"orders":1},{"quantity":1100,"price":3.65,"orders":1},{"quantity":2200,"price":3.45,"orders":1}],"sell":[{"quantity":550,"price":4.65,"orders":1},{"quantity":550,"price":4.7,"orders":1},{"quantity":550,"price":4.75,"orders":1},{"quantity":1100,"price":4.8,"orders":2},{"quantity":550,"price":4.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":4.4,"volume":442750,"average_price":9.83,"oi":200200.0,"net_change":-8.05,"total_buy_quantity":102300.0,"total_sell_quantity":99550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1755597578609","oi_day_high":212850.0,"oi_day_low":150700.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":835.0,"high":835.0,"low":835.0,"close":835.0},"depth":{"buy":[{"quantity":150,"price":864.15,"orders":1},{"quantity":600,"price":859.25,"orders":1},{"quantity":1500,"price":847.15,"orders":1},{"quantity":1500,"price":841.6,"orders":1},{"quantity":750,"price":831.65,"orders":1}],"sell":[{"quantity":600,"price":897.6,"orders":2},{"quantity":1500,"price":897.65,"orders":1},{"quantity":600,"price":898.0,"orders":1},{"quantity":1500,"price":902.75,"orders":1},{"quantity":6000,"price":1014.15,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":835.0,"volume":0,"average_price":0.0,"oi":21150.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":10200.0,"lower_circuit_limit":582.5,"upper_circuit_limit":1087.5,"last_trade_time":"1755491089000","oi_day_high":21150.0,"oi_day_low":21150.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":7.9,"high":8.75,"low":6.85,"close":8.5},"depth":{"buy":[{"quantity":875,"price":8.5,"orders":1},{"quantity":875,"price":8.35,"orders":1},{"quantity":875,"price":8.1,"orders":1},{"quantity":1750,"price":8.05,"orders":1},{"quantity":2625,"price":8.0,"orders":3}],"sell":[{"quantity":6125,"price":8.55,"orders":2},{"quantity":3500,"price":8.7,"orders":2},{"quantity":7875,"price":8.8,"orders":3},{"quantity":3500,"price":8.85,"orders":3},{"quantity":875,"price":8.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":8.5,"volume":1658125,"average_price":8.01,"oi":1033375.0,"net_change":0.2,"total_buy_quantity":420875.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1755597597064","oi_day_high":1294125.0,"oi_day_low":1033375.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":46.0,"high":46.0,"low":46.0,"close":46.0},"depth":{"buy":[{"quantity":1000,"price":27.05,"orders":1},{"quantity":5000,"price":27.0,"orders":1},{"quantity":7000,"price":25.9,"orders":2},{"quantity":10000,"price":25.85,"orders":1},{"quantity":10000,"price":24.55,"orders":1}],"sell":[{"quantity":2000,"price":31.4,"orders":1},{"quantity":1000,"price":31.45,"orders":1},{"quantity":7000,"price":31.6,"orders":2},{"quantity":10000,"price":32.9,"orders":1},{"quantity":10000,"price":33.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":46.0,"volume":0,"average_price":0.0,"oi":54000.0,"net_change":0.0,"total_buy_quantity":75000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":15.0,"upper_circuit_limit":77.0,"last_trade_time":"1755511025000","oi_day_high":56000.0,"oi_day_low":54000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":31.95,"high":39.5,"low":30.45,"close":38.65},"depth":{"buy":[{"quantity":1000,"price":37.85,"orders":1},{"quantity":10000,"price":37.75,"orders":2},{"quantity":2000,"price":36.85,"orders":1},{"quantity":3000,"price":36.4,"orders":1},{"quantity":9000,"price":36.0,"orders":2}],"sell":[{"quantity":1000,"price":39.8,"orders":1},{"quantity":1000,"price":39.9,"orders":1},{"quantity":3000,"price":41.65,"orders":1},{"quantity":4000,"price":41.85,"orders":1},{"quantity":10000,"price":42.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":38.65,"volume":24000,"average_price":34.77,"oi":137000.0,"net_change":0.15,"total_buy_quantity":129000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":74.85,"last_trade_time":"1755595696268","oi_day_high":141000.0,"oi_day_low":137000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":534.9,"high":628.7,"low":487.25,"close":585.2},"depth":{"buy":[{"quantity":25,"price":540.05,"orders":1},{"quantity":25,"price":540.0,"orders":1},{"quantity":25,"price":536.45,"orders":1},{"quantity":50,"price":520.0,"orders":1},{"quantity":75,"price":498.6,"orders":1}],"sell":[{"quantity":50,"price":606.75,"orders":2},{"quantity":25,"price":606.8,"orders":1},{"quantity":25,"price":606.85,"orders":1},{"quantity":25,"price":607.25,"orders":1},{"quantity":25,"price":609.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":585.2,"volume":2925,"average_price":541.12,"oi":1625.0,"net_change":-336.35,"total_buy_quantity":2650.0,"total_sell_quantity":2450.0,"lower_circuit_limit":18.05,"upper_circuit_limit":1825.05,"last_trade_time":"1755596723622","oi_day_high":1800.0,"oi_day_low":1625.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":7.45,"high":8.6,"low":6.55,"close":6.2},"depth":{"buy":[{"quantity":1350,"price":6.3,"orders":1},{"quantity":1350,"price":6.25,"orders":2},{"quantity":675,"price":6.2,"orders":1},{"quantity":2025,"price":6.1,"orders":3},{"quantity":6750,"price":6.0,"orders":2}],"sell":[{"quantity":1350,"price":6.85,"orders":2},{"quantity":675,"price":6.9,"orders":1},{"quantity":6750,"price":7.05,"orders":3},{"quantity":5400,"price":7.15,"orders":1},{"quantity":1350,"price":7.2,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":6.2,"volume":840375,"average_price":7.51,"oi":375300.0,"net_change":-1.25,"total_buy_quantity":787725.0,"total_sell_quantity":166725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1755597595094","oi_day_high":450900.0,"oi_day_low":375300.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":249.75,"high":249.75,"low":249.75,"close":249.75},"depth":{"buy":[{"quantity":600,"price":202.65,"orders":1},{"quantity":200,"price":202.6,"orders":1},{"quantity":1400,"price":200.9,"orders":2},{"quantity":4000,"price":193.95,"orders":2},{"quantity":1000,"price":189.7,"orders":1}],"sell":[{"quantity":400,"price":228.4,"orders":1},{"quantity":200,"price":228.45,"orders":1},{"quantity":400,"price":228.55,"orders":2},{"quantity":1400,"price":231.75,"orders":2},{"quantity":1000,"price":233.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":249.75,"volume":0,"average_price":0.0,"oi":16200.0,"net_change":0.0,"total_buy_quantity":15200.0,"total_sell_quantity":17600.0,"lower_circuit_limit":64.2,"upper_circuit_limit":449.1,"last_trade_time":"1755162314000","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":61.45,"high":61.45,"low":43.1,"close":49.55},"depth":{"buy":[{"quantity":500,"price":48.35,"orders":1},{"quantity":1000,"price":48.3,"orders":2},{"quantity":500,"price":48.2,"orders":1},{"quantity":500,"price":48.15,"orders":1},{"quantity":500,"price":47.7,"orders":1}],"sell":[{"quantity":500,"price":49.4,"orders":1},{"quantity":500,"price":49.45,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":500,"price":50.15,"orders":1},{"quantity":1000,"price":50.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":49.55,"volume":183500,"average_price":49.23,"oi":254000.0,"net_change":-18.55,"total_buy_quantity":60500.0,"total_sell_quantity":53500.0,"lower_circuit_limit":0.35,"upper_circuit_limit":135.85,"last_trade_time":"1755597403139","oi_day_high":258500.0,"oi_day_low":252000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.2,"high":1.35,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":20925,"price":0.85,"orders":3},{"quantity":83700,"price":0.8,"orders":5},{"quantity":118575,"price":0.75,"orders":5},{"quantity":118575,"price":0.7,"orders":4},{"quantity":48825,"price":0.65,"orders":4}],"sell":[{"quantity":13950,"price":0.9,"orders":2},{"quantity":41850,"price":0.95,"orders":5},{"quantity":34875,"price":1.0,"orders":5},{"quantity":27900,"price":1.05,"orders":3},{"quantity":6975,"price":1.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":0.85,"volume":2566800,"average_price":1.06,"oi":8411850.0,"net_change":-0.35,"total_buy_quantity":5189400.0,"total_sell_quantity":1192725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1755597560021","oi_day_high":8502525.0,"oi_day_low":8328150.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":17500,"price":0.8,"orders":6},{"quantity":17500,"price":0.75,"orders":4},{"quantity":32500,"price":0.7,"orders":4},{"quantity":20000,"price":0.65,"orders":5},{"quantity":10000,"price":0.6,"orders":3}],"sell":[{"quantity":15000,"price":0.85,"orders":4},{"quantity":42500,"price":0.9,"orders":8},{"quantity":35000,"price":0.95,"orders":7},{"quantity":40000,"price":1.0,"orders":9},{"quantity":15000,"price":1.05,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":0.85,"volume":765000,"average_price":0.83,"oi":1500000.0,"net_change":-0.2,"total_buy_quantity":437500.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755597576607","oi_day_high":1622500.0,"oi_day_low":1497500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":29.3,"high":29.35,"low":16.7,"close":22.0},"depth":{"buy":[{"quantity":475,"price":21.75,"orders":1},{"quantity":1900,"price":21.7,"orders":2},{"quantity":950,"price":21.65,"orders":2},{"quantity":475,"price":21.6,"orders":1},{"quantity":1425,"price":21.45,"orders":2}],"sell":[{"quantity":475,"price":22.15,"orders":1},{"quantity":950,"price":22.2,"orders":2},{"quantity":1425,"price":22.25,"orders":3},{"quantity":475,"price":22.3,"orders":1},{"quantity":475,"price":22.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":22.0,"volume":4195200,"average_price":19.74,"oi":461700.0,"net_change":-10.75,"total_buy_quantity":733875.0,"total_sell_quantity":88350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1755597578051","oi_day_high":649800.0,"oi_day_low":230850.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":47.0,"high":52.45,"low":22.75,"close":23.4},"depth":{"buy":[{"quantity":950,"price":22.7,"orders":2},{"quantity":475,"price":22.65,"orders":1},{"quantity":1425,"price":22.6,"orders":1},{"quantity":950,"price":22.5,"orders":2},{"quantity":475,"price":22.4,"orders":1}],"sell":[{"quantity":475,"price":23.35,"orders":1},{"quantity":950,"price":23.4,"orders":1},{"quantity":475,"price":23.85,"orders":1},{"quantity":475,"price":23.9,"orders":1},{"quantity":6650,"price":24.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":23.4,"volume":608000,"average_price":29.81,"oi":286425.0,"net_change":-29.85,"total_buy_quantity":358150.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.9,"last_trade_time":"1755597599724","oi_day_high":322050.0,"oi_day_low":286425.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":3.75,"high":3.95,"low":1.9,"close":3.4},"depth":{"buy":[{"quantity":1250,"price":3.4,"orders":1},{"quantity":3750,"price":3.35,"orders":3},{"quantity":6250,"price":3.3,"orders":4},{"quantity":7500,"price":3.25,"orders":4},{"quantity":2500,"price":3.2,"orders":2}],"sell":[{"quantity":5000,"price":3.6,"orders":4},{"quantity":8750,"price":3.65,"orders":6},{"quantity":2500,"price":3.7,"orders":2},{"quantity":3750,"price":3.75,"orders":3},{"quantity":7500,"price":3.8,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":3.4,"volume":1668750,"average_price":2.78,"oi":821250.0,"net_change":-0.1,"total_buy_quantity":458750.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1755597580068","oi_day_high":956250.0,"oi_day_low":776250.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":22.85,"high":22.85,"low":14.2,"close":17.35},"depth":{"buy":[{"quantity":125,"price":16.8,"orders":1},{"quantity":375,"price":16.6,"orders":3},{"quantity":250,"price":16.55,"orders":2},{"quantity":125,"price":16.5,"orders":1},{"quantity":250,"price":16.45,"orders":2}],"sell":[{"quantity":625,"price":17.7,"orders":3},{"quantity":125,"price":17.85,"orders":1},{"quantity":250,"price":17.9,"orders":2},{"quantity":250,"price":17.95,"orders":2},{"quantity":1125,"price":18.0,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":17.35,"volume":153750,"average_price":17.03,"oi":239625.0,"net_change":-5.5,"total_buy_quantity":60875.0,"total_sell_quantity":33875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1755597568537","oi_day_high":239750.0,"oi_day_low":226625.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.0,"close":2.05},"depth":{"buy":[{"quantity":175,"price":2.0,"orders":1},{"quantity":175,"price":1.9,"orders":1},{"quantity":5250,"price":1.8,"orders":1},{"quantity":4900,"price":1.2,"orders":1},{"quantity":2450,"price":1.05,"orders":1}],"sell":[{"quantity":175,"price":3.0,"orders":1},{"quantity":175,"price":3.05,"orders":1},{"quantity":175,"price":3.25,"orders":1},{"quantity":525,"price":3.75,"orders":1},{"quantity":525,"price":3.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":2.05,"volume":4900,"average_price":2.35,"oi":11025.0,"net_change":-2.0,"total_buy_quantity":75425.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1755596602482","oi_day_high":11550.0,"oi_day_low":10500.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":9.5,"high":10.2,"low":3.55,"close":5.0},"depth":{"buy":[{"quantity":200,"price":4.95,"orders":4},{"quantity":150,"price":4.9,"orders":3},{"quantity":50,"price":4.75,"orders":1},{"quantity":100,"price":4.7,"orders":2},{"quantity":50,"price":4.45,"orders":1}],"sell":[{"quantity":150,"price":5.15,"orders":3},{"quantity":150,"price":5.2,"orders":3},{"quantity":650,"price":5.25,"orders":4},{"quantity":200,"price":5.3,"orders":4},{"quantity":100,"price":5.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":5.0,"volume":212650,"average_price":5.51,"oi":123250.0,"net_change":-4.1,"total_buy_quantity":85050.0,"total_sell_quantity":24400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1755597435101","oi_day_high":155550.0,"oi_day_low":117400.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":0.95,"high":2.65,"low":0.95,"close":2.55},"depth":{"buy":[{"quantity":7200,"price":2.45,"orders":4},{"quantity":7200,"price":2.4,"orders":4},{"quantity":9000,"price":2.35,"orders":5},{"quantity":19800,"price":2.3,"orders":4},{"quantity":18000,"price":2.25,"orders":3}],"sell":[{"quantity":3600,"price":2.55,"orders":2},{"quantity":7200,"price":2.6,"orders":4},{"quantity":5400,"price":2.65,"orders":3},{"quantity":21600,"price":2.7,"orders":5},{"quantity":16200,"price":2.75,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":2.55,"volume":2039400,"average_price":2.03,"oi":1895400.0,"net_change":1.5,"total_buy_quantity":633600.0,"total_sell_quantity":408600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755597597019","oi_day_high":2023200.0,"oi_day_low":1881000.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":1.6,"high":2.35,"low":1.2,"close":2.25},"depth":{"buy":[{"quantity":3950,"price":2.25,"orders":1},{"quantity":23700,"price":2.2,"orders":11},{"quantity":33575,"price":2.15,"orders":8},{"quantity":73075,"price":2.1,"orders":12},{"quantity":45425,"price":2.05,"orders":5}],"sell":[{"quantity":19750,"price":2.3,"orders":9},{"quantity":35550,"price":2.35,"orders":13},{"quantity":35550,"price":2.4,"orders":14},{"quantity":9875,"price":2.45,"orders":5},{"quantity":73075,"price":2.5,"orders":15}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":2.25,"volume":5135000,"average_price":1.82,"oi":3183700.0,"net_change":0.65,"total_buy_quantity":1165250.0,"total_sell_quantity":829500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1755597598514","oi_day_high":4046775.0,"oi_day_low":3183700.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":62.0,"high":75.0,"low":55.05,"close":74.2},"depth":{"buy":[{"quantity":500,"price":72.95,"orders":1},{"quantity":500,"price":72.6,"orders":1},{"quantity":500,"price":72.5,"orders":1},{"quantity":500,"price":72.25,"orders":1},{"quantity":500,"price":72.1,"orders":1}],"sell":[{"quantity":500,"price":74.2,"orders":1},{"quantity":500,"price":75.65,"orders":1},{"quantity":500,"price":75.75,"orders":1},{"quantity":500,"price":75.8,"orders":1},{"quantity":500,"price":77.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":74.2,"volume":36000,"average_price":70.13,"oi":152000.0,"net_change":13.2,"total_buy_quantity":68000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":4.6,"upper_circuit_limit":117.4,"last_trade_time":"1755597586456","oi_day_high":162000.0,"oi_day_low":152000.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":399.0,"high":465.0,"low":300.0,"close":448.4},"depth":{"buy":[{"quantity":50,"price":439.45,"orders":1},{"quantity":50,"price":439.4,"orders":1},{"quantity":250,"price":437.75,"orders":2},{"quantity":200,"price":437.7,"orders":1},{"quantity":50,"price":431.45,"orders":1}],"sell":[{"quantity":50,"price":448.4,"orders":1},{"quantity":50,"price":448.45,"orders":1},{"quantity":50,"price":448.7,"orders":1},{"quantity":50,"price":449.8,"orders":1},{"quantity":50,"price":449.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":448.4,"volume":234550,"average_price":386.58,"oi":45700.0,"net_change":57.2,"total_buy_quantity":12900.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1047.7,"last_trade_time":"1755597590649","oi_day_high":58900.0,"oi_day_low":42150.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":4.55,"high":13.1,"low":3.15,"close":10.9},"depth":{"buy":[{"quantity":425,"price":10.6,"orders":1},{"quantity":850,"price":10.3,"orders":2},{"quantity":850,"price":10.25,"orders":2},{"quantity":850,"price":10.2,"orders":2},{"quantity":425,"price":10.15,"orders":1}],"sell":[{"quantity":18275,"price":10.9,"orders":4},{"quantity":1700,"price":10.95,"orders":4},{"quantity":18700,"price":11.0,"orders":4},{"quantity":425,"price":11.05,"orders":1},{"quantity":850,"price":11.1,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":10.9,"volume":2110125,"average_price":8.84,"oi":543575.0,"net_change":7.55,"total_buy_quantity":362100.0,"total_sell_quantity":213350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1755597592537","oi_day_high":606475.0,"oi_day_low":401200.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":1.6,"high":3.65,"low":1.35,"close":3.3},"depth":{"buy":[{"quantity":4000,"price":3.3,"orders":3},{"quantity":9000,"price":3.25,"orders":5},{"quantity":8000,"price":3.2,"orders":5},{"quantity":24000,"price":3.15,"orders":8},{"quantity":12000,"price":3.1,"orders":5}],"sell":[{"quantity":11000,"price":3.35,"orders":2},{"quantity":4000,"price":3.4,"orders":4},{"quantity":8000,"price":3.45,"orders":6},{"quantity":14000,"price":3.5,"orders":5},{"quantity":11000,"price":3.55,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":3.3,"volume":1670000,"average_price":2.72,"oi":993000.0,"net_change":1.65,"total_buy_quantity":448000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1755597581322","oi_day_high":1183000.0,"oi_day_low":992000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":30.0,"high":45.0,"low":26.5,"close":29.0},"depth":{"buy":[{"quantity":225,"price":28.7,"orders":1},{"quantity":225,"price":28.5,"orders":1},{"quantity":225,"price":28.45,"orders":1},{"quantity":225,"price":28.4,"orders":1},{"quantity":450,"price":28.35,"orders":2}],"sell":[{"quantity":2700,"price":29.0,"orders":3},{"quantity":450,"price":29.7,"orders":2},{"quantity":225,"price":29.75,"orders":1},{"quantity":225,"price":29.8,"orders":1},{"quantity":225,"price":29.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":29.0,"volume":270225,"average_price":35.54,"oi":76050.0,"net_change":1.35,"total_buy_quantity":58725.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.9,"last_trade_time":"1755597594328","oi_day_high":124425.0,"oi_day_low":69075.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":33.2,"high":40.8,"low":27.9,"close":39.45},"depth":{"buy":[{"quantity":450,"price":37.5,"orders":1},{"quantity":450,"price":37.45,"orders":1},{"quantity":450,"price":37.4,"orders":1},{"quantity":450,"price":37.35,"orders":1},{"quantity":900,"price":36.0,"orders":1}],"sell":[{"quantity":450,"price":39.4,"orders":1},{"quantity":2250,"price":39.45,"orders":1},{"quantity":450,"price":41.35,"orders":1},{"quantity":2250,"price":41.45,"orders":1},{"quantity":2250,"price":42.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":39.45,"volume":148050,"average_price":32.84,"oi":67050.0,"net_change":6.3,"total_buy_quantity":70650.0,"total_sell_quantity":44550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.45,"last_trade_time":"1755597599046","oi_day_high":101700.0,"oi_day_low":67050.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":7.95,"high":9.05,"low":3.75,"close":5.6},"depth":{"buy":[{"quantity":625,"price":5.6,"orders":1},{"quantity":1250,"price":5.55,"orders":2},{"quantity":10000,"price":5.5,"orders":7},{"quantity":6250,"price":5.45,"orders":6},{"quantity":8750,"price":5.4,"orders":6}],"sell":[{"quantity":3750,"price":5.75,"orders":5},{"quantity":10000,"price":5.8,"orders":7},{"quantity":5625,"price":5.85,"orders":7},{"quantity":6250,"price":5.9,"orders":6},{"quantity":4375,"price":5.95,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":5.6,"volume":1741250,"average_price":5.48,"oi":891875.0,"net_change":-1.3,"total_buy_quantity":798125.0,"total_sell_quantity":164375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1755597592770","oi_day_high":891875.0,"oi_day_low":781250.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":23.65,"high":32.15,"low":15.3,"close":18.0},"depth":{"buy":[{"quantity":350,"price":16.05,"orders":1},{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":10500,"price":13.05,"orders":1},{"quantity":1400,"price":10.95,"orders":1}],"sell":[{"quantity":350,"price":18.95,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":7000,"price":20.55,"orders":1},{"quantity":1750,"price":22.35,"orders":1},{"quantity":1050,"price":22.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":18.0,"volume":16100,"average_price":20.42,"oi":24150.0,"net_change":-4.25,"total_buy_quantity":81900.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1755597558850","oi_day_high":24150.0,"oi_day_low":21000.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":33.6,"high":34.2,"low":27.0,"close":28.7},"depth":{"buy":[{"quantity":1250,"price":28.25,"orders":1},{"quantity":1250,"price":28.2,"orders":1},{"quantity":2500,"price":28.15,"orders":2},{"quantity":1250,"price":27.8,"orders":1},{"quantity":1250,"price":27.55,"orders":1}],"sell":[{"quantity":1250,"price":29.15,"orders":1},{"quantity":1250,"price":29.3,"orders":1},{"quantity":2500,"price":29.4,"orders":2},{"quantity":1250,"price":29.45,"orders":1},{"quantity":1250,"price":29.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":28.7,"volume":41250,"average_price":28.81,"oi":120000.0,"net_change":1.45,"total_buy_quantity":157500.0,"total_sell_quantity":126250.0,"lower_circuit_limit":1.6,"upper_circuit_limit":52.9,"last_trade_time":"1755597137423","oi_day_high":131250.0,"oi_day_low":117500.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":9.65,"high":14.15,"low":7.5,"close":13.3},"depth":{"buy":[{"quantity":2425,"price":13.15,"orders":1},{"quantity":7275,"price":13.1,"orders":2},{"quantity":7275,"price":13.05,"orders":2},{"quantity":16975,"price":13.0,"orders":6},{"quantity":2425,"price":12.95,"orders":1}],"sell":[{"quantity":7275,"price":13.3,"orders":3},{"quantity":12125,"price":13.35,"orders":5},{"quantity":7275,"price":13.4,"orders":3},{"quantity":7275,"price":13.45,"orders":3},{"quantity":2425,"price":13.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":13.3,"volume":7670275,"average_price":10.51,"oi":2742675.0,"net_change":3.5,"total_buy_quantity":380725.0,"total_sell_quantity":557750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1755597590402","oi_day_high":3499275.0,"oi_day_low":2742675.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":635.9,"high":660.8,"low":619.7,"close":622.8},"depth":{"buy":[{"quantity":100,"price":626.7,"orders":1},{"quantity":100,"price":616.95,"orders":1},{"quantity":400,"price":603.8,"orders":1},{"quantity":500,"price":600.05,"orders":1},{"quantity":1000,"price":592.65,"orders":1}],"sell":[{"quantity":200,"price":654.15,"orders":2},{"quantity":100,"price":654.25,"orders":1},{"quantity":100,"price":654.3,"orders":1},{"quantity":100,"price":654.4,"orders":1},{"quantity":100,"price":654.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":622.8,"volume":2500,"average_price":634.43,"oi":21300.0,"net_change":23.6,"total_buy_quantity":5000.0,"total_sell_quantity":7900.0,"lower_circuit_limit":85.5,"upper_circuit_limit":1112.9,"last_trade_time":"1755595723480","oi_day_high":22000.0,"oi_day_low":21300.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":4.2,"high":4.55,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":18750,"price":2.3,"orders":5},{"quantity":41250,"price":2.25,"orders":8},{"quantity":26250,"price":2.2,"orders":5},{"quantity":26250,"price":2.15,"orders":2},{"quantity":56250,"price":2.1,"orders":6}],"sell":[{"quantity":15000,"price":2.4,"orders":4},{"quantity":26250,"price":2.45,"orders":7},{"quantity":15000,"price":2.5,"orders":4},{"quantity":7500,"price":2.55,"orders":2},{"quantity":33750,"price":2.6,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":2.4,"volume":4080000,"average_price":3.1,"oi":2763750.0,"net_change":-1.8,"total_buy_quantity":806250.0,"total_sell_quantity":896250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1755597560992","oi_day_high":2763750.0,"oi_day_low":2595000.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":88.4,"high":140.65,"low":87.15,"close":112.0},"depth":{"buy":[{"quantity":300,"price":111.95,"orders":2},{"quantity":150,"price":111.1,"orders":1},{"quantity":150,"price":111.05,"orders":1},{"quantity":300,"price":111.0,"orders":2},{"quantity":450,"price":110.55,"orders":2}],"sell":[{"quantity":150,"price":113.65,"orders":1},{"quantity":150,"price":113.85,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":150,"price":114.5,"orders":1},{"quantity":300,"price":114.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":112.0,"volume":847050,"average_price":121.4,"oi":471900.0,"net_change":31.15,"total_buy_quantity":87900.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.0,"last_trade_time":"1755597595921","oi_day_high":477300.0,"oi_day_low":446250.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":11.85,"high":16.7,"low":11.85,"close":15.55},"depth":{"buy":[{"quantity":3000,"price":15.35,"orders":1},{"quantity":3000,"price":15.3,"orders":1},{"quantity":3000,"price":15.25,"orders":1},{"quantity":3000,"price":14.3,"orders":1},{"quantity":21000,"price":14.25,"orders":2}],"sell":[{"quantity":3000,"price":15.8,"orders":1},{"quantity":3000,"price":15.85,"orders":1},{"quantity":3000,"price":15.95,"orders":1},{"quantity":3000,"price":16.05,"orders":1},{"quantity":3000,"price":16.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":15.55,"volume":60000,"average_price":14.79,"oi":1236000.0,"net_change":1.15,"total_buy_quantity":276000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1755597558079","oi_day_high":1236000.0,"oi_day_low":1233000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":4.95,"high":5.85,"low":4.4,"close":5.25},"depth":{"buy":[{"quantity":6400,"price":5.2,"orders":2},{"quantity":2000,"price":5.15,"orders":3},{"quantity":2400,"price":5.1,"orders":4},{"quantity":6400,"price":5.05,"orders":8},{"quantity":8000,"price":5.0,"orders":13}],"sell":[{"quantity":4800,"price":5.25,"orders":8},{"quantity":7200,"price":5.3,"orders":11},{"quantity":7200,"price":5.35,"orders":14},{"quantity":9200,"price":5.4,"orders":11},{"quantity":3600,"price":5.45,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":5.25,"volume":3661200,"average_price":5.15,"oi":3895200.0,"net_change":0.1,"total_buy_quantity":829200.0,"total_sell_quantity":331200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1755597596794","oi_day_high":3931600.0,"oi_day_low":3710400.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":140400,"price":0.15,"orders":10},{"quantity":338000,"price":0.1,"orders":13},{"quantity":507000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2600,"price":0.2,"orders":1},{"quantity":52000,"price":0.25,"orders":9},{"quantity":13000,"price":0.3,"orders":3},{"quantity":7800,"price":0.35,"orders":1},{"quantity":72800,"price":0.4,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":0.2,"volume":670800,"average_price":0.24,"oi":850200.0,"net_change":-0.15,"total_buy_quantity":985400.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1755597468725","oi_day_high":933400.0,"oi_day_low":850200.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":4.25,"high":6.45,"low":4.25,"close":6.25},"depth":{"buy":[{"quantity":3175,"price":5.9,"orders":1},{"quantity":3175,"price":5.1,"orders":1},{"quantity":6350,"price":5.0,"orders":1},{"quantity":6350,"price":4.8,"orders":1},{"quantity":9525,"price":4.75,"orders":1}],"sell":[{"quantity":3175,"price":6.45,"orders":1},{"quantity":3175,"price":6.5,"orders":1},{"quantity":3175,"price":8.45,"orders":1},{"quantity":3175,"price":8.5,"orders":1},{"quantity":6350,"price":9.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":6.25,"volume":34925,"average_price":5.57,"oi":977900.0,"net_change":1.1,"total_buy_quantity":171450.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1755596974357","oi_day_high":1003300.0,"oi_day_low":977900.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":9.2,"high":10.0,"low":7.0,"close":7.8},"depth":{"buy":[{"quantity":1400,"price":7.5,"orders":1},{"quantity":4200,"price":7.2,"orders":3},{"quantity":2100,"price":7.1,"orders":3},{"quantity":19600,"price":7.0,"orders":10},{"quantity":1400,"price":6.9,"orders":2}],"sell":[{"quantity":1400,"price":7.85,"orders":2},{"quantity":2100,"price":7.9,"orders":2},{"quantity":2800,"price":7.95,"orders":4},{"quantity":23800,"price":8.0,"orders":7},{"quantity":1400,"price":8.05,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":7.8,"volume":2488500,"average_price":8.35,"oi":2130800.0,"net_change":-1.4,"total_buy_quantity":804300.0,"total_sell_quantity":479500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1755597596871","oi_day_high":2137800.0,"oi_day_low":1971900.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":21.0,"high":53.05,"low":15.1,"close":49.4},"depth":{"buy":[{"quantity":450,"price":49.2,"orders":2},{"quantity":225,"price":49.15,"orders":1},{"quantity":225,"price":48.95,"orders":1},{"quantity":225,"price":48.75,"orders":1},{"quantity":450,"price":48.5,"orders":2}],"sell":[{"quantity":225,"price":50.95,"orders":1},{"quantity":225,"price":51.0,"orders":1},{"quantity":225,"price":51.55,"orders":1},{"quantity":225,"price":51.6,"orders":1},{"quantity":225,"price":51.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":49.4,"volume":624150,"average_price":31.95,"oi":63900.0,"net_change":27.3,"total_buy_quantity":186300.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1755597594900","oi_day_high":132975.0,"oi_day_low":63900.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":8.75,"high":16.25,"low":8.75,"close":14.85},"depth":{"buy":[{"quantity":2710,"price":14.85,"orders":2},{"quantity":1355,"price":14.8,"orders":1},{"quantity":1355,"price":14.75,"orders":1},{"quantity":2710,"price":14.65,"orders":2},{"quantity":1355,"price":14.6,"orders":1}],"sell":[{"quantity":1355,"price":15.15,"orders":1},{"quantity":5420,"price":15.2,"orders":2},{"quantity":9485,"price":15.25,"orders":3},{"quantity":6775,"price":15.3,"orders":3},{"quantity":2710,"price":15.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":14.85,"volume":8344090,"average_price":13.43,"oi":2228975.0,"net_change":6.1,"total_buy_quantity":514900.0,"total_sell_quantity":289970.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1755597599152","oi_day_high":2685610.0,"oi_day_low":2228975.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":5.35,"high":6.2,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":18800,"price":4.3,"orders":8},{"quantity":63450,"price":4.25,"orders":8},{"quantity":32900,"price":4.2,"orders":7},{"quantity":4700,"price":4.15,"orders":2},{"quantity":4700,"price":4.1,"orders":2}],"sell":[{"quantity":25850,"price":4.4,"orders":11},{"quantity":7050,"price":4.45,"orders":3},{"quantity":14100,"price":4.5,"orders":5},{"quantity":9400,"price":4.55,"orders":3},{"quantity":9400,"price":4.6,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":4.3,"volume":7198050,"average_price":5.01,"oi":3889250.0,"net_change":-1.5,"total_buy_quantity":697950.0,"total_sell_quantity":650950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1755597598817","oi_day_high":3889250.0,"oi_day_low":3402800.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":1.5,"high":1.65,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":94500,"price":0.95,"orders":6},{"quantity":94500,"price":0.9,"orders":6},{"quantity":121500,"price":0.85,"orders":4},{"quantity":54000,"price":0.8,"orders":3},{"quantity":94500,"price":0.75,"orders":3}],"sell":[{"quantity":94500,"price":1.05,"orders":7},{"quantity":40500,"price":1.1,"orders":3},{"quantity":175500,"price":1.15,"orders":7},{"quantity":40500,"price":1.2,"orders":3},{"quantity":27000,"price":1.25,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.0,"volume":4063500,"average_price":1.2,"oi":1.9062E7,"net_change":-0.95,"total_buy_quantity":1377000.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1755597546225","oi_day_high":1.9197E7,"oi_day_low":1.9062E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":13.4,"high":24.5,"low":13.4,"close":20.6},"depth":{"buy":[{"quantity":150,"price":19.8,"orders":1},{"quantity":300,"price":19.65,"orders":1},{"quantity":150,"price":19.3,"orders":1},{"quantity":150,"price":19.25,"orders":1},{"quantity":150,"price":18.8,"orders":1}],"sell":[{"quantity":150,"price":20.75,"orders":1},{"quantity":150,"price":20.8,"orders":1},{"quantity":300,"price":21.0,"orders":2},{"quantity":150,"price":21.2,"orders":1},{"quantity":150,"price":22.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":20.6,"volume":76200,"average_price":20.14,"oi":63000.0,"net_change":4.7,"total_buy_quantity":106950.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.65,"last_trade_time":"1755597567469","oi_day_high":63000.0,"oi_day_low":50550.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":5.1,"high":5.1,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":200,"price":1.9,"orders":1},{"quantity":200,"price":1.45,"orders":1},{"quantity":3600,"price":1.4,"orders":1},{"quantity":10000,"price":1.35,"orders":2},{"quantity":2800,"price":0.45,"orders":1}],"sell":[{"quantity":200,"price":2.6,"orders":1},{"quantity":200,"price":3.2,"orders":1},{"quantity":200,"price":5.35,"orders":1},{"quantity":8000,"price":5.4,"orders":1},{"quantity":8000,"price":10.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":1.95,"volume":14400,"average_price":2.96,"oi":15400.0,"net_change":-5.5,"total_buy_quantity":36800.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1755597031975","oi_day_high":15400.0,"oi_day_low":12200.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":13.7,"high":15.25,"low":5.9,"close":6.0},"depth":{"buy":[{"quantity":5000,"price":5.9,"orders":4},{"quantity":4000,"price":5.85,"orders":6},{"quantity":2000,"price":5.8,"orders":4},{"quantity":8000,"price":5.75,"orders":6},{"quantity":2000,"price":5.7,"orders":4}],"sell":[{"quantity":2500,"price":6.0,"orders":5},{"quantity":3000,"price":6.05,"orders":5},{"quantity":21500,"price":6.1,"orders":8},{"quantity":4500,"price":6.15,"orders":6},{"quantity":3500,"price":6.2,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":6.0,"volume":6949000,"average_price":7.85,"oi":1652000.0,"net_change":-14.25,"total_buy_quantity":481000.0,"total_sell_quantity":309500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1755597598605","oi_day_high":1840500.0,"oi_day_low":1648000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":5.35,"high":5.4,"low":4.4,"close":5.1},"depth":{"buy":[{"quantity":17250,"price":5.1,"orders":4},{"quantity":13800,"price":5.05,"orders":4},{"quantity":13800,"price":5.0,"orders":4},{"quantity":3450,"price":4.95,"orders":1},{"quantity":24150,"price":4.9,"orders":5}],"sell":[{"quantity":13800,"price":5.2,"orders":4},{"quantity":113850,"price":5.25,"orders":10},{"quantity":96600,"price":5.3,"orders":9},{"quantity":3450,"price":5.35,"orders":1},{"quantity":13800,"price":5.4,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":5.1,"volume":4153800,"average_price":4.95,"oi":1576650.0,"net_change":0.2,"total_buy_quantity":796950.0,"total_sell_quantity":779700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1755597591833","oi_day_high":2297700.0,"oi_day_low":1576650.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":1.3,"high":1.35,"low":0.85,"close":1.3},"depth":{"buy":[{"quantity":8250,"price":1.3,"orders":4},{"quantity":6875,"price":1.25,"orders":2},{"quantity":9625,"price":1.2,"orders":4},{"quantity":27500,"price":1.15,"orders":5},{"quantity":8250,"price":1.1,"orders":4}],"sell":[{"quantity":5500,"price":1.4,"orders":4},{"quantity":13750,"price":1.45,"orders":3},{"quantity":13750,"price":1.5,"orders":6},{"quantity":15125,"price":1.55,"orders":4},{"quantity":6875,"price":1.6,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":1.3,"volume":979000,"average_price":1.09,"oi":1401125.0,"net_change":0.0,"total_buy_quantity":298375.0,"total_sell_quantity":294250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1755597515557","oi_day_high":1537250.0,"oi_day_low":1399750.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.15,"high":1.25,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":23350,"price":0.85,"orders":2},{"quantity":81725,"price":0.8,"orders":5},{"quantity":46700,"price":0.75,"orders":4},{"quantity":58375,"price":0.7,"orders":5},{"quantity":151775,"price":0.65,"orders":4}],"sell":[{"quantity":81725,"price":0.95,"orders":6},{"quantity":23350,"price":1.0,"orders":2},{"quantity":23350,"price":1.05,"orders":2},{"quantity":23350,"price":1.1,"orders":2},{"quantity":93400,"price":1.15,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":0.95,"volume":863950,"average_price":0.92,"oi":1611150.0,"net_change":-0.1,"total_buy_quantity":1155825.0,"total_sell_quantity":1751250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1755597595985","oi_day_high":1622825.0,"oi_day_low":1424350.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":7.95,"high":11.05,"low":7.7,"close":8.45},"depth":{"buy":[{"quantity":8550,"price":8.45,"orders":3},{"quantity":8550,"price":8.4,"orders":3},{"quantity":5700,"price":8.35,"orders":2},{"quantity":5700,"price":8.2,"orders":1},{"quantity":2850,"price":8.05,"orders":1}],"sell":[{"quantity":2850,"price":8.55,"orders":1},{"quantity":8550,"price":8.6,"orders":3},{"quantity":8550,"price":8.65,"orders":2},{"quantity":2850,"price":8.7,"orders":1},{"quantity":5700,"price":8.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":8.45,"volume":4041300,"average_price":9.62,"oi":2496600.0,"net_change":1.35,"total_buy_quantity":330600.0,"total_sell_quantity":416100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1755597581729","oi_day_high":2790150.0,"oi_day_low":2496600.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":30.0,"high":36.0,"low":30.0,"close":34.1},"depth":{"buy":[{"quantity":875,"price":32.25,"orders":1},{"quantity":875,"price":32.2,"orders":1},{"quantity":1750,"price":32.05,"orders":2},{"quantity":875,"price":31.95,"orders":1},{"quantity":6125,"price":31.85,"orders":2}],"sell":[{"quantity":875,"price":34.05,"orders":1},{"quantity":875,"price":34.1,"orders":1},{"quantity":875,"price":34.85,"orders":1},{"quantity":875,"price":34.9,"orders":1},{"quantity":875,"price":34.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":34.1,"volume":56000,"average_price":33.96,"oi":79625.0,"net_change":4.25,"total_buy_quantity":132125.0,"total_sell_quantity":77875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1755597565266","oi_day_high":79625.0,"oi_day_low":71750.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":13.55,"high":13.6,"low":9.55,"close":10.45},"depth":{"buy":[{"quantity":425,"price":10.15,"orders":1},{"quantity":850,"price":10.1,"orders":2},{"quantity":425,"price":9.95,"orders":1},{"quantity":425,"price":9.9,"orders":1},{"quantity":425,"price":9.75,"orders":1}],"sell":[{"quantity":425,"price":10.55,"orders":1},{"quantity":425,"price":10.95,"orders":1},{"quantity":425,"price":11.0,"orders":1},{"quantity":425,"price":11.15,"orders":1},{"quantity":3400,"price":11.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":10.45,"volume":31025,"average_price":11.41,"oi":94775.0,"net_change":-3.9,"total_buy_quantity":292400.0,"total_sell_quantity":66725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1755597540004","oi_day_high":100300.0,"oi_day_low":93925.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":51.3,"high":51.3,"low":51.3,"close":51.3},"depth":{"buy":[{"quantity":725,"price":26.1,"orders":1},{"quantity":725,"price":26.0,"orders":1},{"quantity":725,"price":25.1,"orders":1},{"quantity":725,"price":25.0,"orders":1},{"quantity":725,"price":15.0,"orders":1}],"sell":[{"quantity":1450,"price":41.55,"orders":1},{"quantity":725,"price":41.6,"orders":1},{"quantity":1450,"price":42.85,"orders":1},{"quantity":725,"price":75.0,"orders":1},{"quantity":1450,"price":99.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":51.3,"volume":0,"average_price":0.0,"oi":377000.0,"net_change":0.0,"total_buy_quantity":3625.0,"total_sell_quantity":5800.0,"lower_circuit_limit":2.2,"upper_circuit_limit":100.4,"last_trade_time":"1755493986000","oi_day_high":377000.0,"oi_day_low":377000.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":10.5,"high":23.0,"low":10.5,"close":18.5},"depth":{"buy":[{"quantity":1200,"price":18.7,"orders":1},{"quantity":1200,"price":18.65,"orders":1},{"quantity":2400,"price":18.55,"orders":2},{"quantity":1200,"price":18.5,"orders":1},{"quantity":2400,"price":18.4,"orders":1}],"sell":[{"quantity":1200,"price":19.3,"orders":1},{"quantity":1200,"price":20.1,"orders":1},{"quantity":1200,"price":20.2,"orders":1},{"quantity":3600,"price":20.4,"orders":1},{"quantity":3600,"price":20.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":18.5,"volume":206400,"average_price":17.51,"oi":216000.0,"net_change":1.45,"total_buy_quantity":458400.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1755597581516","oi_day_high":249600.0,"oi_day_low":214800.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":308.1,"high":371.95,"low":214.0,"close":219.2},"depth":{"buy":[{"quantity":50,"price":218.65,"orders":1},{"quantity":200,"price":218.6,"orders":1},{"quantity":150,"price":218.0,"orders":3},{"quantity":50,"price":217.55,"orders":1},{"quantity":100,"price":217.5,"orders":2}],"sell":[{"quantity":50,"price":225.0,"orders":1},{"quantity":50,"price":226.95,"orders":1},{"quantity":100,"price":227.0,"orders":1},{"quantity":50,"price":227.5,"orders":1},{"quantity":100,"price":228.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":219.2,"volume":161850,"average_price":296.58,"oi":49750.0,"net_change":-96.1,"total_buy_quantity":13550.0,"total_sell_quantity":10750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":907.6,"last_trade_time":"1755597585856","oi_day_high":51100.0,"oi_day_low":38800.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":495.5,"high":495.5,"low":495.5,"close":495.5},"depth":{"buy":[{"quantity":700,"price":449.65,"orders":1},{"quantity":1750,"price":443.35,"orders":1},{"quantity":350,"price":419.35,"orders":1},{"quantity":700,"price":416.35,"orders":1},{"quantity":5250,"price":389.85,"orders":1}],"sell":[{"quantity":1050,"price":482.7,"orders":2},{"quantity":700,"price":482.75,"orders":1},{"quantity":1750,"price":491.85,"orders":1},{"quantity":1750,"price":503.05,"orders":1},{"quantity":875,"price":509.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":495.5,"volume":0,"average_price":0.0,"oi":6825.0,"net_change":0.0,"total_buy_quantity":9800.0,"total_sell_quantity":11375.0,"lower_circuit_limit":311.35,"upper_circuit_limit":679.65,"last_trade_time":"1755503083000","oi_day_high":6825.0,"oi_day_low":6825.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":3.4,"high":4.8,"low":3.2,"close":3.9},"depth":{"buy":[{"quantity":3800,"price":3.8,"orders":2},{"quantity":5700,"price":3.75,"orders":3},{"quantity":5700,"price":3.7,"orders":3},{"quantity":7600,"price":3.65,"orders":1},{"quantity":15200,"price":3.6,"orders":4}],"sell":[{"quantity":7600,"price":3.95,"orders":4},{"quantity":9500,"price":4.0,"orders":5},{"quantity":9500,"price":4.05,"orders":5},{"quantity":5700,"price":4.1,"orders":3},{"quantity":11400,"price":4.15,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":3.9,"volume":2709400,"average_price":3.75,"oi":1368000.0,"net_change":0.5,"total_buy_quantity":427500.0,"total_sell_quantity":429400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1755597583912","oi_day_high":1470600.0,"oi_day_low":1366100.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":144.15,"high":144.15,"low":144.15,"close":144.15},"depth":{"buy":[{"quantity":750,"price":103.4,"orders":1},{"quantity":1000,"price":102.15,"orders":1},{"quantity":1250,"price":101.85,"orders":1},{"quantity":2500,"price":97.9,"orders":1},{"quantity":2500,"price":96.95,"orders":1}],"sell":[{"quantity":500,"price":134.3,"orders":2},{"quantity":1750,"price":134.35,"orders":2},{"quantity":2500,"price":141.2,"orders":1},{"quantity":1250,"price":149.9,"orders":1},{"quantity":8000,"price":153.85,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":144.15,"volume":0,"average_price":0.0,"oi":10250.0,"net_change":0.0,"total_buy_quantity":9000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":12.75,"upper_circuit_limit":233.25,"last_trade_time":"1754992650000","oi_day_high":10250.0,"oi_day_low":9500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":86.3,"high":86.3,"low":57.7,"close":76.45},"depth":{"buy":[{"quantity":225,"price":74.9,"orders":1},{"quantity":225,"price":74.85,"orders":1},{"quantity":225,"price":74.8,"orders":1},{"quantity":225,"price":74.6,"orders":1},{"quantity":225,"price":70.35,"orders":1}],"sell":[{"quantity":225,"price":79.2,"orders":1},{"quantity":225,"price":79.25,"orders":1},{"quantity":225,"price":79.3,"orders":1},{"quantity":225,"price":81.2,"orders":1},{"quantity":675,"price":86.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":76.45,"volume":8775,"average_price":66.54,"oi":22275.0,"net_change":-20.15,"total_buy_quantity":15300.0,"total_sell_quantity":31275.0,"lower_circuit_limit":0.7,"upper_circuit_limit":192.5,"last_trade_time":"1755590292340","oi_day_high":24300.0,"oi_day_low":22275.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":546.0,"high":685.65,"low":476.95,"close":655.2},"depth":{"buy":[{"quantity":100,"price":643.55,"orders":2},{"quantity":50,"price":643.5,"orders":1},{"quantity":100,"price":643.45,"orders":2},{"quantity":100,"price":643.4,"orders":2},{"quantity":50,"price":642.25,"orders":1}],"sell":[{"quantity":50,"price":671.8,"orders":1},{"quantity":50,"price":671.85,"orders":1},{"quantity":50,"price":679.5,"orders":1},{"quantity":100,"price":679.55,"orders":1},{"quantity":50,"price":681.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":655.2,"volume":1700,"average_price":577.64,"oi":12700.0,"net_change":24.85,"total_buy_quantity":5200.0,"total_sell_quantity":5000.0,"lower_circuit_limit":170.15,"upper_circuit_limit":1090.55,"last_trade_time":"1755597452018","oi_day_high":12800.0,"oi_day_low":12400.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":112.0,"high":112.0,"low":111.45,"close":111.45},"depth":{"buy":[{"quantity":475,"price":110.4,"orders":1},{"quantity":475,"price":110.35,"orders":1},{"quantity":475,"price":110.1,"orders":1},{"quantity":475,"price":109.8,"orders":1},{"quantity":950,"price":109.25,"orders":2}],"sell":[{"quantity":475,"price":113.7,"orders":1},{"quantity":950,"price":113.75,"orders":2},{"quantity":475,"price":113.85,"orders":1},{"quantity":475,"price":113.95,"orders":1},{"quantity":475,"price":114.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":111.45,"volume":1425,"average_price":111.63,"oi":83600.0,"net_change":4.5,"total_buy_quantity":50825.0,"total_sell_quantity":54150.0,"lower_circuit_limit":10.0,"upper_circuit_limit":203.9,"last_trade_time":"1755593329005","oi_day_high":83600.0,"oi_day_low":83600.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":20.0,"high":32.6,"low":13.5,"close":32.3},"depth":{"buy":[{"quantity":275,"price":32.0,"orders":1},{"quantity":275,"price":30.3,"orders":1},{"quantity":825,"price":30.25,"orders":1},{"quantity":275,"price":30.2,"orders":1},{"quantity":275,"price":30.0,"orders":1}],"sell":[{"quantity":275,"price":32.5,"orders":1},{"quantity":1375,"price":32.55,"orders":1},{"quantity":275,"price":32.95,"orders":1},{"quantity":4125,"price":33.0,"orders":2},{"quantity":1925,"price":33.1,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":32.3,"volume":243925,"average_price":24.57,"oi":160600.0,"net_change":10.9,"total_buy_quantity":147125.0,"total_sell_quantity":49775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1755597599018","oi_day_high":160600.0,"oi_day_low":121550.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":9.25,"high":9.95,"low":6.9,"close":8.55},"depth":{"buy":[{"quantity":750,"price":8.5,"orders":2},{"quantity":375,"price":8.45,"orders":1},{"quantity":375,"price":8.4,"orders":1},{"quantity":375,"price":8.35,"orders":1},{"quantity":2250,"price":8.3,"orders":1}],"sell":[{"quantity":375,"price":8.85,"orders":1},{"quantity":375,"price":8.9,"orders":1},{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":9.2,"orders":1},{"quantity":3000,"price":9.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":8.55,"volume":174750,"average_price":7.84,"oi":419625.0,"net_change":-1.2,"total_buy_quantity":190125.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.65,"last_trade_time":"1755597595008","oi_day_high":419625.0,"oi_day_low":410625.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":3.05,"high":6.5,"low":3.05,"close":4.5},"depth":{"buy":[{"quantity":4100,"price":4.45,"orders":4},{"quantity":4100,"price":4.4,"orders":4},{"quantity":5125,"price":4.35,"orders":5},{"quantity":5125,"price":4.3,"orders":5},{"quantity":11275,"price":4.25,"orders":5}],"sell":[{"quantity":10250,"price":4.6,"orders":5},{"quantity":5125,"price":4.65,"orders":5},{"quantity":5125,"price":4.7,"orders":5},{"quantity":3075,"price":4.75,"orders":3},{"quantity":11275,"price":4.8,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":4.5,"volume":3623375,"average_price":4.84,"oi":1564150.0,"net_change":1.25,"total_buy_quantity":459200.0,"total_sell_quantity":482775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1755597598251","oi_day_high":1746600.0,"oi_day_low":1539550.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":15.65,"high":17.2,"low":6.8,"close":8.0},"depth":{"buy":[{"quantity":350,"price":8.15,"orders":1},{"quantity":350,"price":8.1,"orders":1},{"quantity":350,"price":7.95,"orders":1},{"quantity":350,"price":7.85,"orders":1},{"quantity":2800,"price":7.0,"orders":1}],"sell":[{"quantity":350,"price":8.55,"orders":1},{"quantity":350,"price":8.6,"orders":1},{"quantity":700,"price":8.65,"orders":1},{"quantity":350,"price":8.85,"orders":1},{"quantity":700,"price":9.05,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":8.0,"volume":146300,"average_price":10.56,"oi":112000.0,"net_change":-8.9,"total_buy_quantity":157500.0,"total_sell_quantity":96950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.75,"last_trade_time":"1755597575202","oi_day_high":116900.0,"oi_day_low":95900.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":4.7,"high":4.85,"low":3.35,"close":4.0},"depth":{"buy":[{"quantity":350,"price":3.8,"orders":1},{"quantity":700,"price":3.75,"orders":2},{"quantity":1400,"price":3.7,"orders":4},{"quantity":3850,"price":3.65,"orders":7},{"quantity":2450,"price":3.6,"orders":5}],"sell":[{"quantity":350,"price":3.9,"orders":1},{"quantity":350,"price":3.95,"orders":1},{"quantity":1750,"price":4.0,"orders":4},{"quantity":2800,"price":4.05,"orders":5},{"quantity":1050,"price":4.1,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":4.0,"volume":654150,"average_price":3.71,"oi":806050.0,"net_change":-1.2,"total_buy_quantity":746200.0,"total_sell_quantity":169050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1755597540003","oi_day_high":844900.0,"oi_day_low":797650.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.3,"high":7.95,"low":4.35,"close":4.45},"depth":{"buy":[{"quantity":10000,"price":4.4,"orders":2},{"quantity":15000,"price":4.35,"orders":3},{"quantity":10000,"price":4.3,"orders":2},{"quantity":10000,"price":4.25,"orders":2},{"quantity":10000,"price":4.2,"orders":2}],"sell":[{"quantity":10000,"price":4.55,"orders":2},{"quantity":10000,"price":4.6,"orders":2},{"quantity":5000,"price":4.65,"orders":1},{"quantity":5000,"price":4.7,"orders":1},{"quantity":10000,"price":4.75,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":4.45,"volume":670000,"average_price":5.84,"oi":555000.0,"net_change":-3.25,"total_buy_quantity":465000.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1755597579451","oi_day_high":600000.0,"oi_day_low":535000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":2.8,"high":2.9,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":350,"price":2.05,"orders":2},{"quantity":2100,"price":2.0,"orders":7},{"quantity":175,"price":1.95,"orders":1},{"quantity":525,"price":1.9,"orders":2},{"quantity":525,"price":1.85,"orders":2}],"sell":[{"quantity":525,"price":2.25,"orders":3},{"quantity":175,"price":2.4,"orders":1},{"quantity":175,"price":2.45,"orders":1},{"quantity":1400,"price":2.5,"orders":2},{"quantity":175,"price":2.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":2.15,"volume":84000,"average_price":2.47,"oi":155750.0,"net_change":-0.65,"total_buy_quantity":252700.0,"total_sell_quantity":30275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1755597540261","oi_day_high":163625.0,"oi_day_low":152600.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":2.0,"high":2.7,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":14000,"price":1.95,"orders":9},{"quantity":16800,"price":1.9,"orders":5},{"quantity":16800,"price":1.85,"orders":6},{"quantity":14000,"price":1.8,"orders":4},{"quantity":46200,"price":1.75,"orders":3}],"sell":[{"quantity":40600,"price":2.0,"orders":5},{"quantity":8400,"price":2.05,"orders":5},{"quantity":54600,"price":2.1,"orders":8},{"quantity":5600,"price":2.15,"orders":2},{"quantity":9800,"price":2.2,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":2.05,"volume":2437400,"average_price":2.25,"oi":1653400.0,"net_change":0.05,"total_buy_quantity":807800.0,"total_sell_quantity":567000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755597540003","oi_day_high":1846600.0,"oi_day_low":1652000.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":30.05,"high":48.1,"low":27.0,"close":34.35},"depth":{"buy":[{"quantity":300,"price":33.0,"orders":2},{"quantity":300,"price":32.95,"orders":1},{"quantity":300,"price":32.6,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":300,"price":32.2,"orders":2}],"sell":[{"quantity":150,"price":34.75,"orders":1},{"quantity":150,"price":34.9,"orders":1},{"quantity":150,"price":34.95,"orders":1},{"quantity":600,"price":35.0,"orders":4},{"quantity":150,"price":35.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":34.35,"volume":185700,"average_price":37.32,"oi":128400.0,"net_change":2.65,"total_buy_quantity":77850.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.8,"last_trade_time":"1755597597813","oi_day_high":147900.0,"oi_day_low":128400.0},"NSE_FO:HINDPETRO25AUG409.5CE":{"ohlc":{"open":2.5,"high":4.35,"low":1.95,"close":3.05},"depth":{"buy":[{"quantity":6075,"price":3.0,"orders":3},{"quantity":14175,"price":2.95,"orders":7},{"quantity":2025,"price":2.9,"orders":1},{"quantity":6075,"price":2.85,"orders":2},{"quantity":4050,"price":2.8,"orders":2}],"sell":[{"quantity":2025,"price":3.1,"orders":1},{"quantity":16200,"price":3.15,"orders":6},{"quantity":6075,"price":3.2,"orders":3},{"quantity":6075,"price":3.25,"orders":3},{"quantity":6075,"price":3.3,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG409.5CE","last_price":3.05,"volume":1735425,"average_price":3.24,"oi":1385100.0,"net_change":0.4,"total_buy_quantity":550800.0,"total_sell_quantity":751275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1755597562304","oi_day_high":1988550.0,"oi_day_low":1385100.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":8.1,"high":14.5,"low":5.7,"close":12.65},"depth":{"buy":[{"quantity":400,"price":13.85,"orders":1},{"quantity":400,"price":13.8,"orders":1},{"quantity":800,"price":13.75,"orders":2},{"quantity":800,"price":13.7,"orders":2},{"quantity":400,"price":13.65,"orders":1}],"sell":[{"quantity":1600,"price":14.15,"orders":4},{"quantity":1600,"price":14.2,"orders":3},{"quantity":400,"price":14.25,"orders":1},{"quantity":400,"price":14.35,"orders":1},{"quantity":400,"price":14.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":12.65,"volume":967600,"average_price":9.9,"oi":450400.0,"net_change":5.35,"total_buy_quantity":440400.0,"total_sell_quantity":96400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1755597598775","oi_day_high":536800.0,"oi_day_low":440800.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":550,"price":0.9,"orders":1},{"quantity":1650,"price":0.85,"orders":2},{"quantity":550,"price":0.8,"orders":1},{"quantity":550,"price":0.75,"orders":1},{"quantity":550,"price":0.7,"orders":1}],"sell":[{"quantity":2750,"price":1.2,"orders":3},{"quantity":1100,"price":1.25,"orders":2},{"quantity":1100,"price":1.3,"orders":2},{"quantity":550,"price":1.35,"orders":1},{"quantity":550,"price":1.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":1.2,"volume":45100,"average_price":1.05,"oi":64350.0,"net_change":-0.05,"total_buy_quantity":130900.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1755596998336","oi_day_high":68750.0,"oi_day_low":63800.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":97.8,"high":117.2,"low":77.4,"close":96.5},"depth":{"buy":[{"quantity":3750,"price":95.85,"orders":1},{"quantity":375,"price":93.55,"orders":1},{"quantity":375,"price":93.5,"orders":1},{"quantity":375,"price":93.3,"orders":1},{"quantity":750,"price":93.0,"orders":1}],"sell":[{"quantity":1500,"price":97.0,"orders":1},{"quantity":375,"price":97.2,"orders":1},{"quantity":750,"price":97.25,"orders":2},{"quantity":1125,"price":97.3,"orders":2},{"quantity":1500,"price":97.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":96.5,"volume":1175250,"average_price":94.63,"oi":351375.0,"net_change":0.1,"total_buy_quantity":77250.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.0,"last_trade_time":"1755597595660","oi_day_high":384000.0,"oi_day_low":328875.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":109.75,"high":133.3,"low":109.1,"close":133.3},"depth":{"buy":[{"quantity":800,"price":136.35,"orders":1},{"quantity":800,"price":136.3,"orders":1},{"quantity":3200,"price":132.8,"orders":1},{"quantity":8000,"price":132.65,"orders":1},{"quantity":1600,"price":131.1,"orders":1}],"sell":[{"quantity":800,"price":143.35,"orders":1},{"quantity":800,"price":143.4,"orders":1},{"quantity":800,"price":143.45,"orders":1},{"quantity":800,"price":143.6,"orders":1},{"quantity":3200,"price":147.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":133.3,"volume":9600,"average_price":118.04,"oi":52000.0,"net_change":-12.95,"total_buy_quantity":44000.0,"total_sell_quantity":55200.0,"lower_circuit_limit":67.6,"upper_circuit_limit":224.9,"last_trade_time":"1755593094152","oi_day_high":53600.0,"oi_day_low":52000.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":2.45,"high":4.8,"low":2.45,"close":4.95},"depth":{"buy":[{"quantity":3200,"price":4.7,"orders":2},{"quantity":2400,"price":4.65,"orders":2},{"quantity":24000,"price":4.6,"orders":4},{"quantity":3200,"price":4.5,"orders":4},{"quantity":1600,"price":4.45,"orders":2}],"sell":[{"quantity":1600,"price":4.8,"orders":2},{"quantity":800,"price":4.85,"orders":1},{"quantity":800,"price":4.9,"orders":1},{"quantity":1600,"price":4.95,"orders":1},{"quantity":1600,"price":5.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":4.95,"volume":931200,"average_price":3.59,"oi":744000.0,"net_change":2.0,"total_buy_quantity":337600.0,"total_sell_quantity":193600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1755597597070","oi_day_high":756800.0,"oi_day_low":678400.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":2.5,"high":2.55,"low":1.1,"close":2.2},"depth":{"buy":[{"quantity":2100,"price":1.5,"orders":2},{"quantity":150,"price":1.4,"orders":1},{"quantity":900,"price":1.35,"orders":2},{"quantity":1800,"price":1.1,"orders":2},{"quantity":600,"price":1.05,"orders":1}],"sell":[{"quantity":150,"price":2.0,"orders":1},{"quantity":150,"price":2.35,"orders":1},{"quantity":600,"price":2.4,"orders":2},{"quantity":6000,"price":9.45,"orders":1},{"quantity":150,"price":9.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":2.2,"volume":5400,"average_price":1.89,"oi":27150.0,"net_change":-0.05,"total_buy_quantity":121200.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1755597482422","oi_day_high":28200.0,"oi_day_low":27150.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":3.4,"high":3.5,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":55350,"price":1.0,"orders":7},{"quantity":30750,"price":0.95,"orders":5},{"quantity":43050,"price":0.9,"orders":6},{"quantity":98400,"price":0.85,"orders":4},{"quantity":6150,"price":0.8,"orders":1}],"sell":[{"quantity":61500,"price":1.05,"orders":5},{"quantity":104550,"price":1.1,"orders":9},{"quantity":98400,"price":1.15,"orders":6},{"quantity":123000,"price":1.2,"orders":7},{"quantity":67650,"price":1.25,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":1.05,"volume":7090950,"average_price":1.51,"oi":2829000.0,"net_change":-2.8,"total_buy_quantity":762600.0,"total_sell_quantity":2423100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1755597592914","oi_day_high":2829000.0,"oi_day_low":928650.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":16.85,"high":18.5,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":8500,"price":8.0,"orders":3},{"quantity":1700,"price":7.75,"orders":1},{"quantity":3400,"price":7.7,"orders":1},{"quantity":1700,"price":7.65,"orders":1},{"quantity":1700,"price":7.6,"orders":1}],"sell":[{"quantity":1700,"price":8.1,"orders":1},{"quantity":1700,"price":8.15,"orders":1},{"quantity":1700,"price":8.3,"orders":1},{"quantity":1700,"price":8.35,"orders":1},{"quantity":1700,"price":8.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":8.2,"volume":980900,"average_price":12.48,"oi":421600.0,"net_change":-9.6,"total_buy_quantity":275400.0,"total_sell_quantity":236300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1755597588133","oi_day_high":421600.0,"oi_day_low":300900.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":18.45,"high":22.45,"low":16.9,"close":21.2},"depth":{"buy":[{"quantity":850,"price":20.5,"orders":1},{"quantity":850,"price":20.45,"orders":1},{"quantity":850,"price":20.35,"orders":1},{"quantity":1700,"price":20.2,"orders":1},{"quantity":4250,"price":19.65,"orders":1}],"sell":[{"quantity":850,"price":21.5,"orders":1},{"quantity":850,"price":22.35,"orders":1},{"quantity":5100,"price":22.4,"orders":1},{"quantity":1700,"price":22.5,"orders":2},{"quantity":8500,"price":22.65,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":21.2,"volume":136000,"average_price":20.39,"oi":235450.0,"net_change":2.25,"total_buy_quantity":113900.0,"total_sell_quantity":113900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.65,"last_trade_time":"1755597478136","oi_day_high":249050.0,"oi_day_low":235450.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":32.7,"high":47.95,"low":20.5,"close":23.65},"depth":{"buy":[{"quantity":450,"price":22.4,"orders":1},{"quantity":450,"price":22.35,"orders":1},{"quantity":450,"price":22.25,"orders":1},{"quantity":450,"price":21.15,"orders":1},{"quantity":3600,"price":20.9,"orders":1}],"sell":[{"quantity":450,"price":23.4,"orders":1},{"quantity":450,"price":23.45,"orders":1},{"quantity":450,"price":23.55,"orders":1},{"quantity":450,"price":23.6,"orders":1},{"quantity":450,"price":23.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":23.65,"volume":301050,"average_price":35.69,"oi":55800.0,"net_change":-8.55,"total_buy_quantity":89100.0,"total_sell_quantity":96300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.85,"last_trade_time":"1755597570220","oi_day_high":72450.0,"oi_day_low":44550.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":81.7,"high":98.55,"low":68.5,"close":98.0},"depth":{"buy":[{"quantity":150,"price":97.05,"orders":1},{"quantity":450,"price":97.0,"orders":1},{"quantity":150,"price":95.7,"orders":1},{"quantity":150,"price":95.65,"orders":1},{"quantity":150,"price":95.6,"orders":1}],"sell":[{"quantity":900,"price":98.0,"orders":4},{"quantity":150,"price":98.1,"orders":1},{"quantity":150,"price":98.65,"orders":1},{"quantity":150,"price":98.8,"orders":1},{"quantity":150,"price":98.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":98.0,"volume":354450,"average_price":83.44,"oi":134850.0,"net_change":8.05,"total_buy_quantity":42900.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.7,"last_trade_time":"1755597586911","oi_day_high":160650.0,"oi_day_low":134850.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":202.0,"high":202.0,"low":152.45,"close":161.0},"depth":{"buy":[{"quantity":150,"price":159.35,"orders":1},{"quantity":150,"price":157.35,"orders":1},{"quantity":1200,"price":153.2,"orders":1},{"quantity":1200,"price":151.15,"orders":1},{"quantity":150,"price":150.15,"orders":1}],"sell":[{"quantity":150,"price":164.9,"orders":1},{"quantity":150,"price":164.95,"orders":1},{"quantity":150,"price":165.4,"orders":1},{"quantity":150,"price":168.85,"orders":1},{"quantity":150,"price":170.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":161.0,"volume":11250,"average_price":173.3,"oi":36900.0,"net_change":-58.15,"total_buy_quantity":20550.0,"total_sell_quantity":19650.0,"lower_circuit_limit":4.8,"upper_circuit_limit":433.5,"last_trade_time":"1755597563983","oi_day_high":37950.0,"oi_day_low":36600.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":32.95,"high":35.9,"low":23.85,"close":34.0},"depth":{"buy":[{"quantity":700,"price":32.65,"orders":2},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":31.7,"orders":1},{"quantity":7350,"price":31.6,"orders":2},{"quantity":350,"price":30.1,"orders":1}],"sell":[{"quantity":700,"price":34.1,"orders":2},{"quantity":700,"price":34.15,"orders":2},{"quantity":350,"price":34.2,"orders":1},{"quantity":350,"price":34.35,"orders":1},{"quantity":350,"price":34.4,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":34.0,"volume":207550,"average_price":29.9,"oi":149450.0,"net_change":-0.75,"total_buy_quantity":271950.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.35,"last_trade_time":"1755597571475","oi_day_high":150150.0,"oi_day_low":143850.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":111.0,"high":111.0,"low":84.65,"close":98.5},"depth":{"buy":[{"quantity":500,"price":93.0,"orders":2},{"quantity":1750,"price":85.9,"orders":2},{"quantity":3000,"price":84.5,"orders":1},{"quantity":3750,"price":82.9,"orders":2},{"quantity":3000,"price":77.25,"orders":2}],"sell":[{"quantity":250,"price":101.05,"orders":1},{"quantity":250,"price":101.1,"orders":1},{"quantity":250,"price":101.2,"orders":1},{"quantity":1000,"price":106.45,"orders":1},{"quantity":1750,"price":107.35,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":98.5,"volume":6500,"average_price":90.88,"oi":58750.0,"net_change":-20.15,"total_buy_quantity":24250.0,"total_sell_quantity":29500.0,"lower_circuit_limit":19.25,"upper_circuit_limit":218.05,"last_trade_time":"1755596873398","oi_day_high":60250.0,"oi_day_low":58750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":96.95,"high":123.05,"low":80.5,"close":86.0},"depth":{"buy":[{"quantity":350,"price":86.3,"orders":2},{"quantity":175,"price":82.2,"orders":1},{"quantity":175,"price":82.15,"orders":1},{"quantity":175,"price":82.05,"orders":1},{"quantity":175,"price":82.0,"orders":1}],"sell":[{"quantity":175,"price":87.5,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":525,"price":88.0,"orders":1},{"quantity":175,"price":89.95,"orders":1},{"quantity":175,"price":90.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":86.0,"volume":50400,"average_price":95.61,"oi":128450.0,"net_change":-7.6,"total_buy_quantity":49000.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.0,"last_trade_time":"1755597594376","oi_day_high":128450.0,"oi_day_low":121975.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":1.4,"high":7.6,"low":1.2,"close":7.3},"depth":{"buy":[{"quantity":4950,"price":7.15,"orders":2},{"quantity":4950,"price":7.1,"orders":2},{"quantity":6600,"price":7.05,"orders":3},{"quantity":1650,"price":6.95,"orders":1},{"quantity":1650,"price":6.9,"orders":1}],"sell":[{"quantity":3300,"price":7.5,"orders":2},{"quantity":1650,"price":7.55,"orders":1},{"quantity":6600,"price":7.6,"orders":4},{"quantity":4950,"price":7.65,"orders":2},{"quantity":9900,"price":7.75,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":7.3,"volume":3314850,"average_price":5.84,"oi":740850.0,"net_change":5.8,"total_buy_quantity":432300.0,"total_sell_quantity":366300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1755597599296","oi_day_high":836550.0,"oi_day_low":574200.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":13.25,"high":15.4,"low":10.4,"close":10.55},"depth":{"buy":[{"quantity":1400,"price":10.45,"orders":4},{"quantity":7000,"price":10.4,"orders":6},{"quantity":1050,"price":10.35,"orders":3},{"quantity":700,"price":10.3,"orders":2},{"quantity":1050,"price":10.25,"orders":3}],"sell":[{"quantity":1400,"price":10.6,"orders":3},{"quantity":1750,"price":10.65,"orders":3},{"quantity":2100,"price":10.7,"orders":5},{"quantity":700,"price":10.75,"orders":2},{"quantity":700,"price":10.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":10.55,"volume":1421350,"average_price":13.16,"oi":638050.0,"net_change":-0.05,"total_buy_quantity":854700.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1755597593314","oi_day_high":654850.0,"oi_day_low":418250.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":41.8,"high":67.75,"low":38.25,"close":61.9},"depth":{"buy":[{"quantity":750,"price":62.1,"orders":2},{"quantity":375,"price":62.05,"orders":1},{"quantity":375,"price":62.0,"orders":1},{"quantity":375,"price":61.75,"orders":1},{"quantity":750,"price":61.6,"orders":2}],"sell":[{"quantity":375,"price":62.7,"orders":1},{"quantity":375,"price":63.5,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":63.85,"orders":1},{"quantity":750,"price":63.9,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":61.9,"volume":238500,"average_price":51.13,"oi":121875.0,"net_change":18.55,"total_buy_quantity":115875.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.5,"last_trade_time":"1755597570066","oi_day_high":129375.0,"oi_day_low":117750.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":4.5,"high":5.1,"low":2.45,"close":2.8},"depth":{"buy":[{"quantity":8100,"price":2.6,"orders":3},{"quantity":8100,"price":2.55,"orders":3},{"quantity":16200,"price":2.5,"orders":6},{"quantity":16200,"price":2.45,"orders":4},{"quantity":27000,"price":2.4,"orders":3}],"sell":[{"quantity":5400,"price":2.7,"orders":2},{"quantity":13500,"price":2.75,"orders":5},{"quantity":18900,"price":2.8,"orders":5},{"quantity":5400,"price":2.85,"orders":2},{"quantity":27000,"price":2.9,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":2.8,"volume":1161000,"average_price":3.44,"oi":1031400.0,"net_change":-1.9,"total_buy_quantity":445500.0,"total_sell_quantity":634500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1755597599323","oi_day_high":1034100.0,"oi_day_low":828900.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":630.0,"high":630.0,"low":630.0,"close":630.0},"depth":{"buy":[{"quantity":125,"price":613.2,"orders":1},{"quantity":625,"price":613.15,"orders":1},{"quantity":125,"price":613.05,"orders":1},{"quantity":500,"price":613.0,"orders":1},{"quantity":1250,"price":602.55,"orders":1}],"sell":[{"quantity":500,"price":657.4,"orders":1},{"quantity":125,"price":657.45,"orders":1},{"quantity":625,"price":657.5,"orders":1},{"quantity":625,"price":658.75,"orders":1},{"quantity":500,"price":671.1,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":630.0,"volume":0,"average_price":0.0,"oi":21125.0,"net_change":0.0,"total_buy_quantity":8500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":95.75,"upper_circuit_limit":1164.25,"last_trade_time":"1755508496000","oi_day_high":25250.0,"oi_day_low":21125.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":3.65,"high":13.85,"low":3.4,"close":13.5},"depth":{"buy":[{"quantity":7200,"price":13.3,"orders":4},{"quantity":5400,"price":13.2,"orders":3},{"quantity":3600,"price":13.15,"orders":1},{"quantity":3600,"price":12.9,"orders":1},{"quantity":32400,"price":12.7,"orders":3}],"sell":[{"quantity":1800,"price":13.55,"orders":1},{"quantity":3600,"price":13.6,"orders":2},{"quantity":3600,"price":13.65,"orders":2},{"quantity":3600,"price":13.7,"orders":1},{"quantity":1800,"price":13.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":13.5,"volume":8852400,"average_price":7.38,"oi":667800.0,"net_change":9.95,"total_buy_quantity":583200.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1755597589447","oi_day_high":1281600.0,"oi_day_low":667800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":105.0,"high":155.2,"low":98.65,"close":155.2},"depth":{"buy":[{"quantity":725,"price":151.25,"orders":1},{"quantity":725,"price":151.15,"orders":1},{"quantity":725,"price":151.1,"orders":1},{"quantity":725,"price":151.0,"orders":1},{"quantity":725,"price":150.35,"orders":1}],"sell":[{"quantity":725,"price":154.5,"orders":1},{"quantity":725,"price":154.55,"orders":1},{"quantity":725,"price":154.6,"orders":1},{"quantity":725,"price":155.45,"orders":1},{"quantity":2175,"price":155.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":155.2,"volume":110200,"average_price":130.19,"oi":240700.0,"net_change":56.05,"total_buy_quantity":75400.0,"total_sell_quantity":56550.0,"lower_circuit_limit":9.55,"upper_circuit_limit":188.75,"last_trade_time":"1755597323599","oi_day_high":263900.0,"oi_day_low":239975.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":2.8,"high":2.8,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":32250,"price":1.7,"orders":5},{"quantity":32250,"price":1.65,"orders":5},{"quantity":70950,"price":1.6,"orders":7},{"quantity":12900,"price":1.55,"orders":2},{"quantity":12900,"price":1.5,"orders":2}],"sell":[{"quantity":38700,"price":1.8,"orders":6},{"quantity":19350,"price":1.85,"orders":3},{"quantity":12900,"price":1.9,"orders":2},{"quantity":51600,"price":1.95,"orders":4},{"quantity":12900,"price":2.0,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":1.75,"volume":1360950,"average_price":2.07,"oi":2754150.0,"net_change":-1.4,"total_buy_quantity":657900.0,"total_sell_quantity":1128750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1755597486000","oi_day_high":2792850.0,"oi_day_low":2650950.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":7.9,"high":9.2,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":400,"price":6.95,"orders":2},{"quantity":200,"price":6.8,"orders":1},{"quantity":400,"price":6.5,"orders":1},{"quantity":800,"price":6.25,"orders":1},{"quantity":1600,"price":6.1,"orders":1}],"sell":[{"quantity":200,"price":7.8,"orders":1},{"quantity":200,"price":8.05,"orders":1},{"quantity":800,"price":8.4,"orders":1},{"quantity":1600,"price":8.65,"orders":1},{"quantity":4000,"price":9.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":6.5,"volume":9600,"average_price":7.96,"oi":39200.0,"net_change":-0.6,"total_buy_quantity":153200.0,"total_sell_quantity":29800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1755594784214","oi_day_high":39200.0,"oi_day_low":36400.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":113.7,"high":129.4,"low":108.0,"close":114.55},"depth":{"buy":[{"quantity":125,"price":111.95,"orders":1},{"quantity":125,"price":111.2,"orders":1},{"quantity":625,"price":108.2,"orders":1},{"quantity":1000,"price":105.45,"orders":1},{"quantity":125,"price":105.0,"orders":1}],"sell":[{"quantity":125,"price":117.1,"orders":1},{"quantity":125,"price":119.0,"orders":1},{"quantity":1000,"price":121.9,"orders":1},{"quantity":1000,"price":123.0,"orders":1},{"quantity":875,"price":125.25,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":114.55,"volume":11875,"average_price":116.92,"oi":32500.0,"net_change":3.6,"total_buy_quantity":18375.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.95,"last_trade_time":"1755597519975","oi_day_high":32500.0,"oi_day_low":31625.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":197128050,"price":0.05,"orders":516},{"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":20799225,"price":0.1,"orders":161},{"quantity":85912950,"price":0.15,"orders":275},{"quantity":46601700,"price":0.2,"orders":110},{"quantity":26302800,"price":0.25,"orders":58},{"quantity":18583500,"price":0.3,"orders":30}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":98421075,"average_price":0.09,"oi":3.79603725E8,"net_change":0.0,"total_buy_quantity":1.9712805E8,"total_sell_quantity":2.4115665E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1755597594455","oi_day_high":3.79603725E8,"oi_day_low":3.6037695E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":11.75,"high":22.0,"low":11.5,"close":14.3},"depth":{"buy":[{"quantity":375,"price":13.75,"orders":1},{"quantity":375,"price":13.7,"orders":1},{"quantity":375,"price":13.55,"orders":1},{"quantity":1125,"price":13.5,"orders":3},{"quantity":750,"price":13.4,"orders":1}],"sell":[{"quantity":375,"price":14.7,"orders":1},{"quantity":375,"price":14.75,"orders":1},{"quantity":375,"price":14.8,"orders":1},{"quantity":375,"price":14.85,"orders":1},{"quantity":750,"price":14.9,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":14.3,"volume":532875,"average_price":17.94,"oi":115500.0,"net_change":2.55,"total_buy_quantity":262875.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1755597503759","oi_day_high":167250.0,"oi_day_low":115125.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":9.0,"high":9.25,"low":3.4,"close":4.15},"depth":{"buy":[{"quantity":675,"price":4.3,"orders":1},{"quantity":4725,"price":4.25,"orders":6},{"quantity":3375,"price":4.2,"orders":5},{"quantity":2700,"price":4.15,"orders":4},{"quantity":2700,"price":4.1,"orders":3}],"sell":[{"quantity":1350,"price":4.5,"orders":2},{"quantity":4050,"price":4.55,"orders":6},{"quantity":1350,"price":4.6,"orders":2},{"quantity":1350,"price":4.65,"orders":2},{"quantity":675,"price":4.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":4.15,"volume":872100,"average_price":5.16,"oi":483975.0,"net_change":-4.65,"total_buy_quantity":585225.0,"total_sell_quantity":130950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1755597587506","oi_day_high":521100.0,"oi_day_low":464400.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":50.5,"high":50.5,"low":50.5,"close":50.5},"depth":{"buy":[{"quantity":2075,"price":47.3,"orders":1},{"quantity":2075,"price":47.1,"orders":1},{"quantity":2075,"price":47.05,"orders":1},{"quantity":20750,"price":46.3,"orders":1},{"quantity":8300,"price":46.1,"orders":1}],"sell":[{"quantity":2075,"price":49.7,"orders":1},{"quantity":2075,"price":49.8,"orders":1},{"quantity":8300,"price":50.15,"orders":1},{"quantity":10375,"price":50.4,"orders":1},{"quantity":22825,"price":50.85,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":50.5,"volume":2075,"average_price":50.5,"oi":99600.0,"net_change":7.95,"total_buy_quantity":136950.0,"total_sell_quantity":147325.0,"lower_circuit_limit":14.25,"upper_circuit_limit":70.25,"last_trade_time":"1755594086526","oi_day_high":99600.0,"oi_day_low":99600.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":45.65,"high":49.55,"low":41.4,"close":44.35},"depth":{"buy":[{"quantity":700,"price":43.95,"orders":1},{"quantity":700,"price":43.9,"orders":1},{"quantity":700,"price":43.8,"orders":1},{"quantity":700,"price":43.7,"orders":1},{"quantity":700,"price":43.5,"orders":1}],"sell":[{"quantity":700,"price":44.8,"orders":1},{"quantity":700,"price":44.85,"orders":1},{"quantity":700,"price":48.0,"orders":1},{"quantity":2100,"price":48.9,"orders":1},{"quantity":2800,"price":49.65,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":44.35,"volume":37100,"average_price":44.88,"oi":525000.0,"net_change":0.25,"total_buy_quantity":97300.0,"total_sell_quantity":65800.0,"lower_circuit_limit":4.9,"upper_circuit_limit":83.3,"last_trade_time":"1755597586707","oi_day_high":529900.0,"oi_day_low":525000.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":8.0,"high":8.9,"low":5.1,"close":5.75},"depth":{"buy":[{"quantity":1300,"price":5.75,"orders":1},{"quantity":9100,"price":5.7,"orders":5},{"quantity":1300,"price":5.65,"orders":1},{"quantity":2600,"price":5.6,"orders":2},{"quantity":1300,"price":5.55,"orders":1}],"sell":[{"quantity":2600,"price":5.85,"orders":2},{"quantity":6500,"price":5.9,"orders":5},{"quantity":6500,"price":5.95,"orders":4},{"quantity":5200,"price":6.0,"orders":4},{"quantity":7800,"price":6.05,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":5.75,"volume":3403400,"average_price":6.43,"oi":2992600.0,"net_change":-1.95,"total_buy_quantity":403000.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1755597590358","oi_day_high":3181100.0,"oi_day_low":2958800.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":38.15,"high":38.15,"low":34.25,"close":35.1},"depth":{"buy":[{"quantity":650,"price":33.6,"orders":1},{"quantity":650,"price":33.55,"orders":1},{"quantity":650,"price":33.35,"orders":1},{"quantity":650,"price":31.65,"orders":1},{"quantity":2600,"price":31.4,"orders":1}],"sell":[{"quantity":650,"price":35.95,"orders":1},{"quantity":650,"price":36.0,"orders":1},{"quantity":650,"price":36.4,"orders":1},{"quantity":650,"price":38.45,"orders":1},{"quantity":3250,"price":38.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":35.1,"volume":3250,"average_price":35.56,"oi":217100.0,"net_change":-4.25,"total_buy_quantity":87750.0,"total_sell_quantity":38350.0,"lower_circuit_limit":1.95,"upper_circuit_limit":76.75,"last_trade_time":"1755595723269","oi_day_high":218400.0,"oi_day_low":217100.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":2.45,"high":2.6,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":20700,"price":1.25,"orders":6},{"quantity":20700,"price":1.2,"orders":6},{"quantity":13800,"price":1.15,"orders":4},{"quantity":6900,"price":1.1,"orders":2},{"quantity":34500,"price":1.05,"orders":3}],"sell":[{"quantity":17250,"price":1.35,"orders":5},{"quantity":13800,"price":1.4,"orders":4},{"quantity":48300,"price":1.45,"orders":7},{"quantity":10350,"price":1.5,"orders":3},{"quantity":17250,"price":1.55,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":1.3,"volume":1314450,"average_price":1.88,"oi":1238550.0,"net_change":-1.05,"total_buy_quantity":338100.0,"total_sell_quantity":727950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1755597559546","oi_day_high":1555950.0,"oi_day_low":1238550.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":186.45,"high":191.55,"low":155.0,"close":159.35},"depth":{"buy":[{"quantity":650,"price":157.2,"orders":1},{"quantity":650,"price":157.15,"orders":1},{"quantity":1300,"price":157.1,"orders":1},{"quantity":650,"price":156.65,"orders":1},{"quantity":650,"price":156.55,"orders":1}],"sell":[{"quantity":1950,"price":159.45,"orders":3},{"quantity":650,"price":159.5,"orders":1},{"quantity":650,"price":159.7,"orders":1},{"quantity":1300,"price":160.6,"orders":2},{"quantity":650,"price":161.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":159.35,"volume":13650,"average_price":169.75,"oi":82550.0,"net_change":-8.95,"total_buy_quantity":57850.0,"total_sell_quantity":52650.0,"lower_circuit_limit":128.1,"upper_circuit_limit":256.6,"last_trade_time":"1755597419950","oi_day_high":89700.0,"oi_day_low":82550.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":75.7,"high":85.0,"low":75.7,"close":80.75},"depth":{"buy":[{"quantity":1175,"price":80.4,"orders":1},{"quantity":1175,"price":80.2,"orders":1},{"quantity":5875,"price":79.8,"orders":1},{"quantity":10575,"price":79.7,"orders":2},{"quantity":11750,"price":79.15,"orders":1}],"sell":[{"quantity":2350,"price":82.4,"orders":2},{"quantity":1175,"price":82.45,"orders":1},{"quantity":3525,"price":82.5,"orders":3},{"quantity":1175,"price":82.6,"orders":1},{"quantity":5875,"price":82.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":80.75,"volume":10575,"average_price":82.81,"oi":146875.0,"net_change":16.6,"total_buy_quantity":113975.0,"total_sell_quantity":108100.0,"lower_circuit_limit":23.4,"upper_circuit_limit":104.9,"last_trade_time":"1755588828441","oi_day_high":151575.0,"oi_day_low":146875.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":249.95,"high":263.1,"low":249.95,"close":261.0},"depth":{"buy":[{"quantity":200,"price":297.95,"orders":1},{"quantity":200,"price":297.9,"orders":1},{"quantity":800,"price":297.4,"orders":1},{"quantity":1000,"price":292.4,"orders":1},{"quantity":2000,"price":290.7,"orders":1}],"sell":[{"quantity":400,"price":316.75,"orders":1},{"quantity":200,"price":316.8,"orders":1},{"quantity":200,"price":316.9,"orders":1},{"quantity":200,"price":317.0,"orders":1},{"quantity":800,"price":321.05,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":261.0,"volume":1200,"average_price":258.27,"oi":11200.0,"net_change":48.25,"total_buy_quantity":14200.0,"total_sell_quantity":14800.0,"lower_circuit_limit":35.95,"upper_circuit_limit":389.55,"last_trade_time":"1755577308825","oi_day_high":11200.0,"oi_day_low":10200.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":283.0,"high":283.0,"low":283.0,"close":283.0},"depth":{"buy":[{"quantity":28000,"price":256.3,"orders":1},{"quantity":2100,"price":256.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":28000,"price":311.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":283.0,"volume":0,"average_price":0.0,"oi":117600.0,"net_change":0.0,"total_buy_quantity":30100.0,"total_sell_quantity":28000.0,"lower_circuit_limit":221.4,"upper_circuit_limit":344.6,"last_trade_time":"1755507055000","oi_day_high":117600.0,"oi_day_low":117600.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.0,"high":2.3,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":52200,"price":1.9,"orders":14},{"quantity":68150,"price":1.85,"orders":11},{"quantity":46400,"price":1.8,"orders":10},{"quantity":42050,"price":1.75,"orders":11},{"quantity":50750,"price":1.7,"orders":10}],"sell":[{"quantity":33350,"price":2.0,"orders":6},{"quantity":76850,"price":2.05,"orders":7},{"quantity":79750,"price":2.1,"orders":13},{"quantity":134850,"price":2.15,"orders":8},{"quantity":162400,"price":2.2,"orders":16}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.0,"volume":4102050,"average_price":2.02,"oi":6219050.0,"net_change":0.0,"total_buy_quantity":738050.0,"total_sell_quantity":1274550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1755597587669","oi_day_high":6464100.0,"oi_day_low":6194400.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":22.65,"high":22.9,"low":15.75,"close":18.2},"depth":{"buy":[{"quantity":925,"price":18.25,"orders":1},{"quantity":925,"price":17.9,"orders":1},{"quantity":925,"price":17.7,"orders":1},{"quantity":4625,"price":16.15,"orders":1},{"quantity":6475,"price":15.7,"orders":2}],"sell":[{"quantity":925,"price":19.5,"orders":1},{"quantity":925,"price":19.55,"orders":1},{"quantity":925,"price":19.6,"orders":1},{"quantity":925,"price":20.4,"orders":1},{"quantity":6475,"price":20.45,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":18.2,"volume":67525,"average_price":18.75,"oi":282125.0,"net_change":-4.5,"total_buy_quantity":95275.0,"total_sell_quantity":111000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":44.3,"last_trade_time":"1755597404622","oi_day_high":283050.0,"oi_day_low":277500.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":23.25,"high":25.45,"low":8.05,"close":8.45},"depth":{"buy":[{"quantity":175,"price":6.95,"orders":1},{"quantity":175,"price":6.9,"orders":1},{"quantity":175,"price":6.75,"orders":1},{"quantity":175,"price":6.65,"orders":1},{"quantity":5250,"price":6.45,"orders":1}],"sell":[{"quantity":175,"price":10.45,"orders":1},{"quantity":175,"price":10.5,"orders":1},{"quantity":175,"price":11.7,"orders":1},{"quantity":175,"price":11.8,"orders":1},{"quantity":350,"price":12.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":8.45,"volume":59500,"average_price":14.03,"oi":23625.0,"net_change":-16.55,"total_buy_quantity":49350.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.65,"last_trade_time":"1755597505894","oi_day_high":25200.0,"oi_day_low":19425.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":124.5,"high":127.05,"low":123.2,"close":125.45},"depth":{"buy":[{"quantity":650,"price":118.9,"orders":2},{"quantity":325,"price":118.85,"orders":1},{"quantity":325,"price":118.65,"orders":1},{"quantity":325,"price":118.25,"orders":1},{"quantity":1300,"price":116.9,"orders":1}],"sell":[{"quantity":325,"price":135.15,"orders":1},{"quantity":1300,"price":135.2,"orders":1},{"quantity":1625,"price":137.5,"orders":1},{"quantity":3250,"price":139.4,"orders":1},{"quantity":3575,"price":140.95,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":125.45,"volume":1300,"average_price":125.05,"oi":1300.0,"net_change":47.0,"total_buy_quantity":28925.0,"total_sell_quantity":23400.0,"lower_circuit_limit":27.65,"upper_circuit_limit":223.35,"last_trade_time":"1755594876236","oi_day_high":2275.0,"oi_day_low":1300.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5500.0,"high":5500.0,"low":5500.0,"close":5500.0},"depth":{"buy":[{"quantity":15,"price":3169.9,"orders":1},{"quantity":15,"price":3169.85,"orders":1},{"quantity":75,"price":3169.4,"orders":1},{"quantity":60,"price":3116.55,"orders":1},{"quantity":150,"price":3108.45,"orders":1}],"sell":[{"quantity":30,"price":3538.85,"orders":1},{"quantity":60,"price":3538.9,"orders":1},{"quantity":30,"price":3539.0,"orders":2},{"quantity":15,"price":3539.05,"orders":1},{"quantity":150,"price":3543.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5500.0,"volume":0,"average_price":0.0,"oi":210.0,"net_change":0.0,"total_buy_quantity":1080.0,"total_sell_quantity":1050.0,"lower_circuit_limit":2241.2,"upper_circuit_limit":6279.2,"last_trade_time":"1755162265000","oi_day_high":210.0,"oi_day_low":210.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":9.0,"high":12.5,"low":6.05,"close":7.25},"depth":{"buy":[{"quantity":500,"price":6.9,"orders":1},{"quantity":1000,"price":6.85,"orders":2},{"quantity":1500,"price":6.8,"orders":3},{"quantity":3000,"price":6.75,"orders":2},{"quantity":1500,"price":6.55,"orders":2}],"sell":[{"quantity":500,"price":7.25,"orders":1},{"quantity":1000,"price":7.3,"orders":2},{"quantity":2000,"price":7.35,"orders":3},{"quantity":2500,"price":7.4,"orders":2},{"quantity":1000,"price":7.45,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":7.25,"volume":525500,"average_price":7.27,"oi":505500.0,"net_change":-2.5,"total_buy_quantity":322500.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1755597568216","oi_day_high":525500.0,"oi_day_low":350000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":193.7,"high":194.3,"low":150.0,"close":155.0},"depth":{"buy":[{"quantity":275,"price":154.15,"orders":1},{"quantity":275,"price":154.1,"orders":1},{"quantity":550,"price":152.45,"orders":2},{"quantity":275,"price":151.9,"orders":1},{"quantity":275,"price":149.7,"orders":1}],"sell":[{"quantity":550,"price":158.05,"orders":2},{"quantity":275,"price":158.1,"orders":1},{"quantity":275,"price":158.2,"orders":1},{"quantity":275,"price":158.3,"orders":1},{"quantity":275,"price":158.5,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":155.0,"volume":75350,"average_price":161.68,"oi":266200.0,"net_change":-31.5,"total_buy_quantity":27500.0,"total_sell_quantity":31075.0,"lower_circuit_limit":46.8,"upper_circuit_limit":326.2,"last_trade_time":"1755597533641","oi_day_high":288750.0,"oi_day_low":266200.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":19.05,"high":20.25,"low":17.0,"close":19.75},"depth":{"buy":[{"quantity":1000,"price":18.5,"orders":1},{"quantity":2000,"price":18.45,"orders":2},{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.0,"orders":1},{"quantity":8000,"price":17.9,"orders":1}],"sell":[{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.95,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":19.75,"volume":133000,"average_price":18.74,"oi":426000.0,"net_change":0.1,"total_buy_quantity":223000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1755597587137","oi_day_high":447000.0,"oi_day_low":426000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":8.1,"high":8.1,"low":4.35,"close":4.7},"depth":{"buy":[{"quantity":1875,"price":4.6,"orders":1},{"quantity":1250,"price":4.5,"orders":2},{"quantity":2500,"price":4.45,"orders":2},{"quantity":1875,"price":4.4,"orders":3},{"quantity":11250,"price":4.3,"orders":3}],"sell":[{"quantity":1875,"price":4.7,"orders":2},{"quantity":2500,"price":4.75,"orders":4},{"quantity":2500,"price":4.8,"orders":4},{"quantity":1875,"price":4.85,"orders":3},{"quantity":1250,"price":4.9,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":4.7,"volume":516875,"average_price":5.39,"oi":1390000.0,"net_change":-3.25,"total_buy_quantity":752500.0,"total_sell_quantity":168125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1755597586440","oi_day_high":1395625.0,"oi_day_low":1356875.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":20.0,"high":21.15,"low":12.65,"close":15.0},"depth":{"buy":[{"quantity":750,"price":15.9,"orders":2},{"quantity":375,"price":14.1,"orders":1},{"quantity":375,"price":14.0,"orders":1},{"quantity":375,"price":13.55,"orders":1},{"quantity":11250,"price":13.1,"orders":1}],"sell":[{"quantity":1125,"price":16.25,"orders":1},{"quantity":375,"price":17.25,"orders":1},{"quantity":750,"price":17.9,"orders":1},{"quantity":1125,"price":18.2,"orders":1},{"quantity":375,"price":18.8,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":15.0,"volume":98625,"average_price":16.77,"oi":53625.0,"net_change":-3.2,"total_buy_quantity":111375.0,"total_sell_quantity":67125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1755596499011","oi_day_high":60375.0,"oi_day_low":51000.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":0.85,"high":0.9,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":16000,"price":0.5,"orders":1},{"quantity":1184000,"price":0.45,"orders":26},{"quantity":936000,"price":0.4,"orders":14},{"quantity":824000,"price":0.35,"orders":8},{"quantity":832000,"price":0.3,"orders":7}],"sell":[{"quantity":288000,"price":0.55,"orders":16},{"quantity":296000,"price":0.6,"orders":10},{"quantity":136000,"price":0.65,"orders":5},{"quantity":96000,"price":0.7,"orders":8},{"quantity":112000,"price":0.75,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":0.5,"volume":14616000,"average_price":0.57,"oi":1.04E7,"net_change":-0.3,"total_buy_quantity":6328000.0,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1755597585436","oi_day_high":1.3768E7,"oi_day_low":1.04E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":920.0,"high":1071.75,"low":841.0,"close":985.35},"depth":{"buy":[{"quantity":100,"price":874.4,"orders":1},{"quantity":100,"price":874.35,"orders":1},{"quantity":50,"price":857.9,"orders":2},{"quantity":50,"price":857.75,"orders":1},{"quantity":350,"price":845.55,"orders":2}],"sell":[{"quantity":25,"price":1071.75,"orders":1},{"quantity":300,"price":1170.5,"orders":1},{"quantity":175,"price":1177.45,"orders":2},{"quantity":750,"price":1439.05,"orders":1},{"quantity":250,"price":1444.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":985.35,"volume":775,"average_price":933.12,"oi":2175.0,"net_change":-407.15,"total_buy_quantity":2025.0,"total_sell_quantity":1550.0,"lower_circuit_limit":91.2,"upper_circuit_limit":2693.8,"last_trade_time":"1755594800836","oi_day_high":2225.0,"oi_day_low":1925.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":5.6,"high":7.1,"low":3.45,"close":3.9},"depth":{"buy":[{"quantity":10500,"price":3.9,"orders":5},{"quantity":18000,"price":3.85,"orders":10},{"quantity":12000,"price":3.8,"orders":8},{"quantity":13500,"price":3.75,"orders":7},{"quantity":21000,"price":3.7,"orders":8}],"sell":[{"quantity":3000,"price":3.95,"orders":1},{"quantity":55500,"price":4.0,"orders":21},{"quantity":21000,"price":4.05,"orders":11},{"quantity":19500,"price":4.1,"orders":9},{"quantity":7500,"price":4.15,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":3.9,"volume":6949500,"average_price":4.41,"oi":3904500.0,"net_change":-1.05,"total_buy_quantity":631500.0,"total_sell_quantity":646500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1755597591446","oi_day_high":3958500.0,"oi_day_low":3412500.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":3.6,"high":6.55,"low":3.6,"close":4.85},"depth":{"buy":[{"quantity":1000,"price":4.8,"orders":1},{"quantity":2000,"price":4.75,"orders":2},{"quantity":1000,"price":4.7,"orders":1},{"quantity":2000,"price":4.65,"orders":2},{"quantity":4000,"price":4.6,"orders":3}],"sell":[{"quantity":4000,"price":5.0,"orders":4},{"quantity":3000,"price":5.05,"orders":3},{"quantity":4000,"price":5.1,"orders":4},{"quantity":2000,"price":5.15,"orders":2},{"quantity":1000,"price":5.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":4.85,"volume":857000,"average_price":4.85,"oi":712000.0,"net_change":0.2,"total_buy_quantity":391000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1755597588795","oi_day_high":750000.0,"oi_day_low":612000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":12.25,"high":12.25,"low":4.3,"close":6.3},"depth":{"buy":[{"quantity":4200,"price":6.45,"orders":4},{"quantity":3150,"price":6.4,"orders":2},{"quantity":3150,"price":6.35,"orders":2},{"quantity":1050,"price":6.2,"orders":1},{"quantity":1050,"price":6.15,"orders":1}],"sell":[{"quantity":2100,"price":7.2,"orders":2},{"quantity":1050,"price":7.8,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":1050,"price":8.25,"orders":1},{"quantity":21000,"price":8.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":6.3,"volume":1804950,"average_price":6.47,"oi":313950.0,"net_change":-6.5,"total_buy_quantity":247800.0,"total_sell_quantity":197400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1755597525045","oi_day_high":407400.0,"oi_day_low":203700.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":10.25,"high":13.55,"low":8.0,"close":13.55},"depth":{"buy":[{"quantity":5000,"price":13.45,"orders":1},{"quantity":5000,"price":13.4,"orders":1},{"quantity":5000,"price":13.35,"orders":1},{"quantity":10000,"price":13.3,"orders":2},{"quantity":30000,"price":13.15,"orders":2}],"sell":[{"quantity":5000,"price":13.6,"orders":1},{"quantity":10000,"price":13.65,"orders":2},{"quantity":5000,"price":13.7,"orders":1},{"quantity":10000,"price":13.75,"orders":2},{"quantity":10000,"price":13.85,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":13.55,"volume":1245000,"average_price":10.38,"oi":2010000.0,"net_change":1.1,"total_buy_quantity":530000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1755597592234","oi_day_high":2265000.0,"oi_day_low":2010000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":26.15,"high":33.75,"low":26.05,"close":33.75},"depth":{"buy":[{"quantity":3100,"price":32.85,"orders":1},{"quantity":3100,"price":32.8,"orders":1},{"quantity":3100,"price":32.7,"orders":1},{"quantity":12400,"price":32.4,"orders":1},{"quantity":9300,"price":32.2,"orders":1}],"sell":[{"quantity":3100,"price":33.25,"orders":1},{"quantity":3100,"price":33.3,"orders":1},{"quantity":3100,"price":33.35,"orders":1},{"quantity":3100,"price":33.4,"orders":1},{"quantity":3100,"price":33.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":33.75,"volume":43400,"average_price":30.06,"oi":151900.0,"net_change":4.75,"total_buy_quantity":235600.0,"total_sell_quantity":294500.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1755595711962","oi_day_high":158100.0,"oi_day_low":145700.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":16.35,"high":17.0,"low":11.35,"close":16.65},"depth":{"buy":[{"quantity":800,"price":16.45,"orders":1},{"quantity":1600,"price":16.4,"orders":2},{"quantity":4800,"price":15.95,"orders":1},{"quantity":800,"price":15.85,"orders":1},{"quantity":800,"price":15.65,"orders":1}],"sell":[{"quantity":800,"price":16.85,"orders":1},{"quantity":4800,"price":16.95,"orders":2},{"quantity":3200,"price":17.0,"orders":3},{"quantity":4800,"price":17.1,"orders":2},{"quantity":4800,"price":17.3,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":16.65,"volume":685600,"average_price":14.12,"oi":265600.0,"net_change":2.2,"total_buy_quantity":269600.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1755597574450","oi_day_high":364000.0,"oi_day_low":265600.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":395.0,"high":432.4,"low":388.0,"close":426.0},"depth":{"buy":[{"quantity":700,"price":426.8,"orders":2},{"quantity":700,"price":426.35,"orders":2},{"quantity":350,"price":426.3,"orders":1},{"quantity":350,"price":426.1,"orders":1},{"quantity":5600,"price":420.15,"orders":2}],"sell":[{"quantity":350,"price":433.75,"orders":1},{"quantity":350,"price":433.85,"orders":1},{"quantity":350,"price":433.9,"orders":1},{"quantity":350,"price":434.35,"orders":1},{"quantity":350,"price":434.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":426.0,"volume":12950,"average_price":411.18,"oi":107800.0,"net_change":26.0,"total_buy_quantity":26950.0,"total_sell_quantity":23450.0,"lower_circuit_limit":232.85,"upper_circuit_limit":567.15,"last_trade_time":"1755596130725","oi_day_high":113400.0,"oi_day_low":107800.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":5.95,"high":9.4,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":1000,"price":2.4,"orders":2},{"quantity":3500,"price":2.35,"orders":7},{"quantity":2000,"price":2.3,"orders":4},{"quantity":2500,"price":2.25,"orders":4},{"quantity":3500,"price":2.2,"orders":6}],"sell":[{"quantity":1500,"price":2.55,"orders":1},{"quantity":3500,"price":2.6,"orders":6},{"quantity":2000,"price":2.65,"orders":4},{"quantity":2500,"price":2.7,"orders":4},{"quantity":5000,"price":2.75,"orders":6}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":2.3,"volume":599000,"average_price":5.31,"oi":158000.0,"net_change":-3.25,"total_buy_quantity":491500.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1755597323349","oi_day_high":236500.0,"oi_day_low":158000.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":30.1,"high":40.0,"low":29.5,"close":35.0},"depth":{"buy":[{"quantity":350,"price":32.7,"orders":1},{"quantity":700,"price":32.65,"orders":2},{"quantity":350,"price":32.3,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":350,"price":30.6,"orders":1}],"sell":[{"quantity":1050,"price":35.0,"orders":3},{"quantity":1050,"price":37.0,"orders":2},{"quantity":350,"price":38.35,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":1400,"price":40.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":35.0,"volume":176750,"average_price":35.68,"oi":291550.0,"net_change":6.1,"total_buy_quantity":91350.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.95,"last_trade_time":"1755597562229","oi_day_high":303800.0,"oi_day_low":290500.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":10.55,"high":13.5,"low":7.65,"close":12.05},"depth":{"buy":[{"quantity":1400,"price":12.4,"orders":2},{"quantity":1400,"price":12.3,"orders":2},{"quantity":700,"price":12.1,"orders":1},{"quantity":1400,"price":12.05,"orders":2},{"quantity":3500,"price":12.0,"orders":3}],"sell":[{"quantity":700,"price":12.55,"orders":1},{"quantity":4900,"price":12.6,"orders":3},{"quantity":1400,"price":12.65,"orders":2},{"quantity":700,"price":12.7,"orders":1},{"quantity":700,"price":12.85,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":12.05,"volume":1375500,"average_price":10.35,"oi":590800.0,"net_change":1.55,"total_buy_quantity":305200.0,"total_sell_quantity":232400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1755597599000","oi_day_high":856100.0,"oi_day_low":590800.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":9.8,"high":9.9,"low":6.6,"close":7.8},"depth":{"buy":[{"quantity":1350,"price":7.8,"orders":1},{"quantity":1350,"price":7.75,"orders":1},{"quantity":1350,"price":7.65,"orders":1},{"quantity":1350,"price":7.55,"orders":1},{"quantity":1350,"price":7.5,"orders":1}],"sell":[{"quantity":5400,"price":7.95,"orders":2},{"quantity":1350,"price":8.0,"orders":1},{"quantity":1350,"price":8.05,"orders":1},{"quantity":1350,"price":8.1,"orders":1},{"quantity":1350,"price":8.2,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":7.8,"volume":550800,"average_price":8.48,"oi":1363500.0,"net_change":-1.95,"total_buy_quantity":284850.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1755597470777","oi_day_high":1363500.0,"oi_day_low":1316250.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":7.6,"high":11.15,"low":4.9,"close":11.15},"depth":{"buy":[{"quantity":125,"price":10.35,"orders":1},{"quantity":250,"price":10.3,"orders":2},{"quantity":125,"price":9.85,"orders":1},{"quantity":125,"price":9.8,"orders":1},{"quantity":125,"price":9.3,"orders":1}],"sell":[{"quantity":125,"price":11.25,"orders":1},{"quantity":125,"price":11.3,"orders":1},{"quantity":125,"price":11.35,"orders":1},{"quantity":125,"price":11.4,"orders":1},{"quantity":125,"price":11.45,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":11.15,"volume":50125,"average_price":7.35,"oi":51750.0,"net_change":2.8,"total_buy_quantity":56875.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1755597593962","oi_day_high":56375.0,"oi_day_low":51375.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":2.75,"high":3.15,"low":2.25,"close":3.05},"depth":{"buy":[{"quantity":15000,"price":3.0,"orders":3},{"quantity":24000,"price":2.95,"orders":6},{"quantity":12000,"price":2.9,"orders":4},{"quantity":9000,"price":2.85,"orders":2},{"quantity":36000,"price":2.8,"orders":4}],"sell":[{"quantity":51000,"price":3.1,"orders":12},{"quantity":48000,"price":3.15,"orders":8},{"quantity":45000,"price":3.2,"orders":7},{"quantity":54000,"price":3.25,"orders":5},{"quantity":30000,"price":3.3,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":3.05,"volume":3132000,"average_price":2.79,"oi":1863000.0,"net_change":0.3,"total_buy_quantity":798000.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1755597567067","oi_day_high":2163000.0,"oi_day_low":1842000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":1.8,"high":2.2,"low":1.35,"close":2.1},"depth":{"buy":[{"quantity":34000,"price":2.1,"orders":4},{"quantity":46750,"price":2.05,"orders":6},{"quantity":46750,"price":2.0,"orders":6},{"quantity":21250,"price":1.95,"orders":3},{"quantity":21250,"price":1.9,"orders":4}],"sell":[{"quantity":131750,"price":2.2,"orders":14},{"quantity":55250,"price":2.25,"orders":11},{"quantity":25500,"price":2.3,"orders":6},{"quantity":8500,"price":2.35,"orders":2},{"quantity":21250,"price":2.4,"orders":5}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":2.1,"volume":5002250,"average_price":1.86,"oi":2303500.0,"net_change":0.3,"total_buy_quantity":1287750.0,"total_sell_quantity":858500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1755597594553","oi_day_high":2694500.0,"oi_day_low":2303500.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":3.2,"high":3.85,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":34125,"price":1.6,"orders":6},{"quantity":87750,"price":1.55,"orders":10},{"quantity":29250,"price":1.5,"orders":5},{"quantity":156000,"price":1.45,"orders":3},{"quantity":14625,"price":1.4,"orders":3}],"sell":[{"quantity":19500,"price":1.65,"orders":4},{"quantity":43875,"price":1.7,"orders":7},{"quantity":43875,"price":1.75,"orders":7},{"quantity":29250,"price":1.8,"orders":4},{"quantity":24375,"price":1.85,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":1.65,"volume":4104750,"average_price":2.16,"oi":2895750.0,"net_change":-1.25,"total_buy_quantity":741000.0,"total_sell_quantity":1184625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1755597568431","oi_day_high":3144375.0,"oi_day_low":2881125.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":6.0,"high":8.45,"low":5.25,"close":5.85},"depth":{"buy":[{"quantity":100,"price":5.65,"orders":1},{"quantity":200,"price":5.6,"orders":2},{"quantity":200,"price":5.55,"orders":2},{"quantity":100,"price":5.5,"orders":1},{"quantity":100,"price":5.45,"orders":1}],"sell":[{"quantity":100,"price":5.9,"orders":1},{"quantity":200,"price":5.95,"orders":2},{"quantity":100,"price":6.95,"orders":1},{"quantity":100,"price":7.0,"orders":1},{"quantity":2000,"price":7.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":5.85,"volume":104500,"average_price":6.66,"oi":261800.0,"net_change":-1.05,"total_buy_quantity":83500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1755597504679","oi_day_high":272400.0,"oi_day_low":260700.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":4.9,"high":4.9,"low":2.85,"close":3.4},"depth":{"buy":[{"quantity":6300,"price":3.4,"orders":2},{"quantity":6300,"price":3.35,"orders":2},{"quantity":9450,"price":3.3,"orders":3},{"quantity":9450,"price":3.25,"orders":3},{"quantity":9450,"price":3.2,"orders":3}],"sell":[{"quantity":9450,"price":3.45,"orders":3},{"quantity":9450,"price":3.5,"orders":3},{"quantity":9450,"price":3.55,"orders":3},{"quantity":6300,"price":3.6,"orders":2},{"quantity":12600,"price":3.65,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":3.4,"volume":1678950,"average_price":3.57,"oi":1052100.0,"net_change":-1.5,"total_buy_quantity":567000.0,"total_sell_quantity":554400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1755597591368","oi_day_high":1058400.0,"oi_day_low":771750.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.3,"close":3.85},"depth":{"buy":[{"quantity":5500,"price":3.85,"orders":2},{"quantity":19250,"price":3.75,"orders":3},{"quantity":8250,"price":3.7,"orders":3},{"quantity":8250,"price":3.65,"orders":3},{"quantity":11000,"price":3.6,"orders":4}],"sell":[{"quantity":5500,"price":3.9,"orders":2},{"quantity":8250,"price":3.95,"orders":3},{"quantity":13750,"price":4.0,"orders":4},{"quantity":5500,"price":4.05,"orders":2},{"quantity":5500,"price":4.1,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":3.85,"volume":1482250,"average_price":3.88,"oi":899250.0,"net_change":-0.65,"total_buy_quantity":673750.0,"total_sell_quantity":640750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1755597580789","oi_day_high":899250.0,"oi_day_low":803000.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":1.5,"high":1.55,"low":0.65,"close":0.6},"depth":{"buy":[{"quantity":23500,"price":0.6,"orders":4},{"quantity":29375,"price":0.55,"orders":5},{"quantity":23500,"price":0.5,"orders":3},{"quantity":11750,"price":0.45,"orders":2},{"quantity":23500,"price":0.4,"orders":3}],"sell":[{"quantity":41125,"price":0.7,"orders":6},{"quantity":29375,"price":0.75,"orders":4},{"quantity":17625,"price":0.8,"orders":3},{"quantity":5875,"price":0.85,"orders":1},{"quantity":23500,"price":0.9,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":0.6,"volume":1216125,"average_price":0.95,"oi":787250.0,"net_change":-1.15,"total_buy_quantity":705000.0,"total_sell_quantity":928250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1755597592602","oi_day_high":881250.0,"oi_day_low":740250.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":9.3,"high":9.3,"low":5.35,"close":7.15},"depth":{"buy":[{"quantity":3272,"price":7.25,"orders":1},{"quantity":3272,"price":7.2,"orders":1},{"quantity":3272,"price":7.15,"orders":1},{"quantity":3272,"price":7.1,"orders":1},{"quantity":3272,"price":7.05,"orders":1}],"sell":[{"quantity":3272,"price":7.45,"orders":1},{"quantity":3272,"price":7.5,"orders":1},{"quantity":3272,"price":7.6,"orders":1},{"quantity":6544,"price":7.65,"orders":2},{"quantity":13088,"price":7.7,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":7.15,"volume":1658904,"average_price":6.63,"oi":415544.0,"net_change":-3.85,"total_buy_quantity":363192.0,"total_sell_quantity":507160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1755597435244","oi_day_high":598776.0,"oi_day_low":330472.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":32.55,"high":33.45,"low":19.5,"close":31.85},"depth":{"buy":[{"quantity":450,"price":31.6,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":900,"price":30.3,"orders":1},{"quantity":450,"price":30.0,"orders":1},{"quantity":3600,"price":29.6,"orders":1}],"sell":[{"quantity":450,"price":33.3,"orders":1},{"quantity":450,"price":33.35,"orders":1},{"quantity":450,"price":33.45,"orders":1},{"quantity":450,"price":33.5,"orders":1},{"quantity":450,"price":33.55,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":31.85,"volume":333000,"average_price":26.12,"oi":143100.0,"net_change":-0.2,"total_buy_quantity":210150.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.0,"last_trade_time":"1755597540757","oi_day_high":171900.0,"oi_day_low":142650.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":35.25,"high":35.25,"low":16.05,"close":18.0},"depth":{"buy":[{"quantity":325,"price":17.55,"orders":1},{"quantity":1625,"price":17.5,"orders":2},{"quantity":975,"price":17.45,"orders":3},{"quantity":1625,"price":17.4,"orders":5},{"quantity":5200,"price":17.35,"orders":4}],"sell":[{"quantity":1625,"price":18.0,"orders":5},{"quantity":1300,"price":18.05,"orders":4},{"quantity":650,"price":18.1,"orders":2},{"quantity":2600,"price":18.15,"orders":4},{"quantity":325,"price":18.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":18.0,"volume":1549925,"average_price":21.08,"oi":693550.0,"net_change":-23.55,"total_buy_quantity":280800.0,"total_sell_quantity":190125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.35,"last_trade_time":"1755597598078","oi_day_high":693550.0,"oi_day_low":447525.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":1.7,"high":2.15,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":26000,"price":1.95,"orders":4},{"quantity":26000,"price":1.9,"orders":4},{"quantity":13000,"price":1.85,"orders":2},{"quantity":58500,"price":1.8,"orders":2},{"quantity":6500,"price":1.75,"orders":1}],"sell":[{"quantity":13000,"price":2.1,"orders":2},{"quantity":19500,"price":2.15,"orders":3},{"quantity":13000,"price":2.2,"orders":2},{"quantity":84500,"price":2.25,"orders":5},{"quantity":39000,"price":2.3,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":2.05,"volume":773500,"average_price":1.94,"oi":825500.0,"net_change":0.2,"total_buy_quantity":1014000.0,"total_sell_quantity":988000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1755597588356","oi_day_high":884000.0,"oi_day_low":819000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":1.15,"high":1.2,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":9375,"price":0.4,"orders":3},{"quantity":12500,"price":0.35,"orders":4},{"quantity":106250,"price":0.3,"orders":7},{"quantity":128125,"price":0.25,"orders":5},{"quantity":50000,"price":0.2,"orders":5}],"sell":[{"quantity":28125,"price":0.45,"orders":7},{"quantity":34375,"price":0.5,"orders":5},{"quantity":37500,"price":0.55,"orders":4},{"quantity":43750,"price":0.6,"orders":4},{"quantity":46875,"price":0.65,"orders":3}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":0.4,"volume":1596875,"average_price":0.61,"oi":903125.0,"net_change":-0.75,"total_buy_quantity":468750.0,"total_sell_quantity":846875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1755597561423","oi_day_high":940625.0,"oi_day_low":821875.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":10.1,"high":11.4,"low":7.35,"close":8.0},"depth":{"buy":[{"quantity":1050,"price":7.9,"orders":1},{"quantity":2100,"price":7.85,"orders":2},{"quantity":2100,"price":7.8,"orders":2},{"quantity":1050,"price":7.75,"orders":1},{"quantity":1050,"price":7.6,"orders":1}],"sell":[{"quantity":2100,"price":8.1,"orders":2},{"quantity":1050,"price":8.15,"orders":1},{"quantity":2100,"price":8.2,"orders":2},{"quantity":1050,"price":8.25,"orders":1},{"quantity":1050,"price":8.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":8.0,"volume":166950,"average_price":9.1,"oi":106050.0,"net_change":-2.8,"total_buy_quantity":217350.0,"total_sell_quantity":145950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1755597568326","oi_day_high":121800.0,"oi_day_low":87150.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":3.5,"high":4.0,"low":1.45,"close":2.3},"depth":{"buy":[{"quantity":375,"price":2.2,"orders":1},{"quantity":750,"price":2.15,"orders":2},{"quantity":375,"price":2.1,"orders":1},{"quantity":375,"price":2.05,"orders":1},{"quantity":375,"price":2.0,"orders":1}],"sell":[{"quantity":1875,"price":2.3,"orders":4},{"quantity":375,"price":2.4,"orders":1},{"quantity":750,"price":2.45,"orders":2},{"quantity":750,"price":2.5,"orders":2},{"quantity":750,"price":2.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":2.3,"volume":274875,"average_price":2.34,"oi":418500.0,"net_change":-2.1,"total_buy_quantity":171000.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1755597375808","oi_day_high":445875.0,"oi_day_low":418500.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":3.15,"high":3.45,"low":2.25,"close":3.4},"depth":{"buy":[{"quantity":38500,"price":3.3,"orders":7},{"quantity":38500,"price":3.25,"orders":7},{"quantity":60500,"price":3.2,"orders":5},{"quantity":60500,"price":3.15,"orders":6},{"quantity":44000,"price":3.1,"orders":4}],"sell":[{"quantity":44000,"price":3.4,"orders":8},{"quantity":148500,"price":3.45,"orders":18},{"quantity":181500,"price":3.5,"orders":10},{"quantity":22000,"price":3.55,"orders":4},{"quantity":27500,"price":3.6,"orders":4}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":3.4,"volume":14855500,"average_price":2.86,"oi":4763000.0,"net_change":0.3,"total_buy_quantity":1743500.0,"total_sell_quantity":1122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1755597593970","oi_day_high":5302000.0,"oi_day_low":4763000.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":77.95,"high":142.55,"low":77.95,"close":118.0},"depth":{"buy":[{"quantity":75,"price":111.95,"orders":1},{"quantity":75,"price":111.25,"orders":1},{"quantity":75,"price":111.15,"orders":1},{"quantity":75,"price":103.5,"orders":1},{"quantity":600,"price":101.1,"orders":1}],"sell":[{"quantity":75,"price":120.45,"orders":1},{"quantity":75,"price":120.5,"orders":1},{"quantity":75,"price":120.55,"orders":1},{"quantity":75,"price":120.6,"orders":1},{"quantity":75,"price":125.3,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":118.0,"volume":22200,"average_price":118.11,"oi":12150.0,"net_change":35.95,"total_buy_quantity":13350.0,"total_sell_quantity":5850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.65,"last_trade_time":"1755597348706","oi_day_high":13500.0,"oi_day_low":10650.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.4,"high":0.55,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":2985600,"price":0.5,"orders":31},{"quantity":1679400,"price":0.45,"orders":11},{"quantity":2736800,"price":0.4,"orders":13},{"quantity":6033400,"price":0.35,"orders":20},{"quantity":9672100,"price":0.3,"orders":23}],"sell":[{"quantity":2612400,"price":0.55,"orders":30},{"quantity":1523900,"price":0.6,"orders":24},{"quantity":2021500,"price":0.65,"orders":18},{"quantity":1057400,"price":0.7,"orders":8},{"quantity":404300,"price":0.75,"orders":9}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.5,"volume":34676500,"average_price":0.46,"oi":3.93726E7,"net_change":0.05,"total_buy_quantity":5.98364E7,"total_sell_quantity":1.06673E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1755597591978","oi_day_high":4.24826E7,"oi_day_low":3.83463E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":99.7,"high":99.7,"low":99.7,"close":99.7},"depth":{"buy":[{"quantity":2400,"price":87.9,"orders":4},{"quantity":300,"price":87.85,"orders":1},{"quantity":1200,"price":86.0,"orders":1},{"quantity":900,"price":84.05,"orders":1},{"quantity":1500,"price":83.15,"orders":1}],"sell":[{"quantity":1200,"price":97.7,"orders":1},{"quantity":300,"price":97.75,"orders":1},{"quantity":300,"price":97.85,"orders":1},{"quantity":3000,"price":98.25,"orders":1},{"quantity":2100,"price":98.55,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":99.7,"volume":0,"average_price":0.0,"oi":15000.0,"net_change":0.0,"total_buy_quantity":27600.0,"total_sell_quantity":26100.0,"lower_circuit_limit":17.5,"upper_circuit_limit":181.9,"last_trade_time":"1755502285000","oi_day_high":16200.0,"oi_day_low":14100.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":166.2,"high":166.2,"low":166.2,"close":166.2},"depth":{"buy":[{"quantity":325,"price":183.3,"orders":1},{"quantity":325,"price":183.25,"orders":1},{"quantity":325,"price":183.1,"orders":1},{"quantity":325,"price":183.0,"orders":1},{"quantity":325,"price":182.9,"orders":1}],"sell":[{"quantity":1300,"price":197.6,"orders":1},{"quantity":325,"price":197.65,"orders":1},{"quantity":1300,"price":198.3,"orders":1},{"quantity":3250,"price":201.1,"orders":1},{"quantity":1625,"price":201.75,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":166.2,"volume":325,"average_price":166.2,"oi":53625.0,"net_change":-3.25,"total_buy_quantity":24050.0,"total_sell_quantity":26975.0,"lower_circuit_limit":46.2,"upper_circuit_limit":292.7,"last_trade_time":"1755575259401","oi_day_high":53625.0,"oi_day_low":53625.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":130.05,"high":149.4,"low":91.0,"close":136.0},"depth":{"buy":[{"quantity":800,"price":134.0,"orders":2},{"quantity":600,"price":132.95,"orders":2},{"quantity":1200,"price":132.45,"orders":1},{"quantity":200,"price":132.2,"orders":1},{"quantity":100,"price":130.45,"orders":1}],"sell":[{"quantity":300,"price":139.0,"orders":3},{"quantity":100,"price":139.25,"orders":1},{"quantity":200,"price":139.3,"orders":2},{"quantity":300,"price":139.95,"orders":2},{"quantity":100,"price":140.0,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":136.0,"volume":346300,"average_price":117.23,"oi":141200.0,"net_change":1.95,"total_buy_quantity":22100.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.55,"last_trade_time":"1755597599034","oi_day_high":152800.0,"oi_day_low":137700.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":20.25,"high":20.25,"low":7.35,"close":8.0},"depth":{"buy":[{"quantity":125,"price":6.95,"orders":1},{"quantity":125,"price":6.9,"orders":1},{"quantity":125,"price":5.45,"orders":1},{"quantity":250,"price":5.4,"orders":1},{"quantity":1000,"price":5.2,"orders":1}],"sell":[{"quantity":125,"price":7.7,"orders":1},{"quantity":125,"price":7.75,"orders":1},{"quantity":125,"price":9.2,"orders":1},{"quantity":2500,"price":9.25,"orders":1},{"quantity":750,"price":9.6,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":8.0,"volume":2375,"average_price":8.89,"oi":25250.0,"net_change":-7.15,"total_buy_quantity":34125.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.1,"last_trade_time":"1755597289489","oi_day_high":25500.0,"oi_day_low":25000.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":85.75,"high":101.5,"low":64.0,"close":87.85},"depth":{"buy":[{"quantity":200,"price":78.35,"orders":1},{"quantity":200,"price":78.3,"orders":1},{"quantity":200,"price":78.2,"orders":1},{"quantity":200,"price":78.1,"orders":1},{"quantity":4400,"price":77.6,"orders":2}],"sell":[{"quantity":600,"price":98.55,"orders":2},{"quantity":200,"price":98.6,"orders":1},{"quantity":3600,"price":98.7,"orders":2},{"quantity":200,"price":98.9,"orders":1},{"quantity":4400,"price":99.65,"orders":2}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":87.85,"volume":171800,"average_price":83.31,"oi":159600.0,"net_change":-4.75,"total_buy_quantity":70600.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.75,"last_trade_time":"1755597585782","oi_day_high":159600.0,"oi_day_low":138200.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":15.3,"high":15.3,"low":8.45,"close":14.0},"depth":{"buy":[{"quantity":275,"price":13.65,"orders":1},{"quantity":275,"price":13.6,"orders":1},{"quantity":550,"price":13.55,"orders":2},{"quantity":1650,"price":13.5,"orders":6},{"quantity":275,"price":13.45,"orders":1}],"sell":[{"quantity":1650,"price":14.1,"orders":1},{"quantity":275,"price":14.2,"orders":1},{"quantity":550,"price":14.25,"orders":2},{"quantity":550,"price":14.3,"orders":2},{"quantity":275,"price":14.35,"orders":1}]},"timestamp":"2025-08-19T15:45:56.656+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":14.0,"volume":517275,"average_price":12.64,"oi":507100.0,"net_change":-0.55,"total_buy_quantity":241725.0,"total_sell_quantity":112750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1755597593455","oi_day_high":535975.0,"oi_day_low":476575.0}}}