{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":102.6,"high":102.6,"low":102.6,"close":102.6},"depth":{"buy":[{"quantity":225,"price":85.4,"orders":1},{"quantity":675,"price":84.1,"orders":1},{"quantity":900,"price":74.65,"orders":1},{"quantity":2250,"price":72.4,"orders":1},{"quantity":1125,"price":66.9,"orders":1}],"sell":[{"quantity":225,"price":101.8,"orders":1},{"quantity":675,"price":101.85,"orders":1},{"quantity":900,"price":102.65,"orders":1},{"quantity":1125,"price":103.8,"orders":1},{"quantity":2250,"price":106.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":102.6,"volume":0,"average_price":0.0,"oi":10350.0,"net_change":0.0,"total_buy_quantity":7875.0,"total_sell_quantity":9900.0,"lower_circuit_limit":33.4,"upper_circuit_limit":210.8,"last_trade_time":"1758093103000","oi_day_high":10350.0,"oi_day_low":9450.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":61.1,"high":62.5,"low":58.65,"close":62.5},"depth":{"buy":[{"quantity":800,"price":63.8,"orders":1},{"quantity":800,"price":63.75,"orders":1},{"quantity":800,"price":62.7,"orders":1},{"quantity":3200,"price":62.65,"orders":1},{"quantity":3200,"price":62.4,"orders":1}],"sell":[{"quantity":1600,"price":66.0,"orders":2},{"quantity":800,"price":66.05,"orders":1},{"quantity":1600,"price":66.25,"orders":1},{"quantity":800,"price":66.75,"orders":1},{"quantity":3200,"price":67.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":62.5,"volume":8800,"average_price":60.15,"oi":42400.0,"net_change":0.5,"total_buy_quantity":75200.0,"total_sell_quantity":65600.0,"lower_circuit_limit":29.55,"upper_circuit_limit":94.45,"last_trade_time":"1758273375000","oi_day_high":45600.0,"oi_day_low":42400.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":401.0,"high":421.95,"low":401.0,"close":421.95},"depth":{"buy":[{"quantity":125,"price":403.9,"orders":1},{"quantity":125,"price":403.85,"orders":1},{"quantity":125,"price":403.8,"orders":1},{"quantity":125,"price":397.8,"orders":1},{"quantity":125,"price":394.4,"orders":1}],"sell":[{"quantity":125,"price":414.15,"orders":1},{"quantity":250,"price":416.45,"orders":2},{"quantity":1250,"price":430.0,"orders":1},{"quantity":500,"price":433.55,"orders":1},{"quantity":1250,"price":434.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":421.95,"volume":250,"average_price":411.47,"oi":18500.0,"net_change":21.95,"total_buy_quantity":11000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":169.8,"upper_circuit_limit":630.2,"last_trade_time":"1758274204000","oi_day_high":18625.0,"oi_day_low":18500.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":8.9,"high":11.15,"low":4.8,"close":10.0},"depth":{"buy":[{"quantity":375,"price":9.55,"orders":1},{"quantity":375,"price":9.5,"orders":1},{"quantity":375,"price":9.2,"orders":1},{"quantity":375,"price":9.0,"orders":1},{"quantity":750,"price":8.95,"orders":1}],"sell":[{"quantity":375,"price":10.65,"orders":1},{"quantity":375,"price":10.7,"orders":1},{"quantity":375,"price":10.9,"orders":1},{"quantity":750,"price":10.95,"orders":1},{"quantity":3000,"price":11.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":10.0,"volume":81000,"average_price":8.19,"oi":88125.0,"net_change":2.95,"total_buy_quantity":84750.0,"total_sell_quantity":71625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1758275925000","oi_day_high":94125.0,"oi_day_low":86250.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":7.9,"high":10.5,"low":7.9,"close":9.5},"depth":{"buy":[{"quantity":3500,"price":9.45,"orders":1},{"quantity":9800,"price":9.3,"orders":3},{"quantity":1400,"price":9.25,"orders":2},{"quantity":2100,"price":9.2,"orders":3},{"quantity":4900,"price":9.15,"orders":2}],"sell":[{"quantity":11200,"price":10.0,"orders":8},{"quantity":700,"price":10.05,"orders":1},{"quantity":11200,"price":10.1,"orders":7},{"quantity":2100,"price":10.2,"orders":3},{"quantity":58800,"price":10.25,"orders":6}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":9.5,"volume":3920000,"average_price":9.57,"oi":2310000.0,"net_change":0.9,"total_buy_quantity":1181600.0,"total_sell_quantity":469000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1758275998000","oi_day_high":2679600.0,"oi_day_low":2310000.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":62.0,"high":65.0,"low":53.0,"close":61.2},"depth":{"buy":[{"quantity":600,"price":60.6,"orders":1},{"quantity":600,"price":60.55,"orders":1},{"quantity":600,"price":60.45,"orders":1},{"quantity":600,"price":60.25,"orders":1},{"quantity":2400,"price":59.4,"orders":1}],"sell":[{"quantity":1200,"price":62.65,"orders":2},{"quantity":1200,"price":62.7,"orders":2},{"quantity":600,"price":62.75,"orders":1},{"quantity":600,"price":62.85,"orders":1},{"quantity":1200,"price":63.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":61.2,"volume":82200,"average_price":57.34,"oi":200400.0,"net_change":-1.15,"total_buy_quantity":42000.0,"total_sell_quantity":43800.0,"lower_circuit_limit":7.2,"upper_circuit_limit":117.5,"last_trade_time":"1758275940000","oi_day_high":210600.0,"oi_day_low":200400.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":287.2,"high":287.2,"low":287.2,"close":287.2},"depth":{"buy":[{"quantity":1050,"price":284.45,"orders":1},{"quantity":1050,"price":284.4,"orders":1},{"quantity":3500,"price":277.75,"orders":1},{"quantity":1400,"price":272.85,"orders":1},{"quantity":700,"price":264.7,"orders":1}],"sell":[{"quantity":1400,"price":307.7,"orders":1},{"quantity":1050,"price":312.45,"orders":1},{"quantity":3500,"price":315.75,"orders":1},{"quantity":350,"price":322.3,"orders":1},{"quantity":350,"price":322.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":287.2,"volume":0,"average_price":0.0,"oi":21700.0,"net_change":0.0,"total_buy_quantity":21000.0,"total_sell_quantity":15050.0,"lower_circuit_limit":118.55,"upper_circuit_limit":455.85,"last_trade_time":"1758183275000","oi_day_high":22400.0,"oi_day_low":21000.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":11.0,"high":11.8,"low":4.5,"close":4.55},"depth":{"buy":[{"quantity":1100,"price":4.5,"orders":4},{"quantity":1100,"price":4.45,"orders":4},{"quantity":1375,"price":4.4,"orders":5},{"quantity":1375,"price":4.35,"orders":5},{"quantity":2475,"price":4.3,"orders":8}],"sell":[{"quantity":1100,"price":4.6,"orders":4},{"quantity":1100,"price":4.65,"orders":4},{"quantity":1375,"price":4.7,"orders":3},{"quantity":1100,"price":4.75,"orders":2},{"quantity":1100,"price":4.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":4.55,"volume":562925,"average_price":6.19,"oi":226600.0,"net_change":-6.55,"total_buy_quantity":205150.0,"total_sell_quantity":80300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1758275997000","oi_day_high":331375.0,"oi_day_low":226600.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":6600,"price":0.5,"orders":5},{"quantity":2475,"price":0.45,"orders":2},{"quantity":2475,"price":0.4,"orders":3},{"quantity":1650,"price":0.35,"orders":2},{"quantity":50325,"price":0.3,"orders":5}],"sell":[{"quantity":15675,"price":0.6,"orders":5},{"quantity":1650,"price":0.65,"orders":2},{"quantity":825,"price":0.7,"orders":1},{"quantity":825,"price":0.75,"orders":1},{"quantity":1650,"price":0.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":0.5,"volume":52800,"average_price":0.63,"oi":362175.0,"net_change":-0.3,"total_buy_quantity":140250.0,"total_sell_quantity":141075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1758275937000","oi_day_high":379500.0,"oi_day_low":361350.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9330000,"price":0.05,"orders":66},{"quantity":2550200,"price":0.1,"orders":28},{"quantity":901900,"price":0.15,"orders":7},{"quantity":31100,"price":0.2,"orders":1},{"quantity":93300,"price":0.25,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":1150700,"average_price":0.05,"oi":3.47387E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.34974E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758275964000","oi_day_high":3.48009E7,"oi_day_low":3.4521E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":26.95,"high":26.95,"low":26.95,"close":26.95},"depth":{"buy":[{"quantity":11250,"price":26.35,"orders":1},{"quantity":11250,"price":26.3,"orders":1},{"quantity":15000,"price":26.1,"orders":1},{"quantity":37500,"price":25.5,"orders":1},{"quantity":18750,"price":25.2,"orders":1}],"sell":[{"quantity":26250,"price":27.95,"orders":2},{"quantity":37500,"price":28.35,"orders":1},{"quantity":112500,"price":31.55,"orders":1},{"quantity":11250,"price":43.85,"orders":1},{"quantity":33750,"price":45.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":26.95,"volume":0,"average_price":0.0,"oi":476250.0,"net_change":-0.1,"total_buy_quantity":255000.0,"total_sell_quantity":236250.0,"lower_circuit_limit":9.55,"upper_circuit_limit":49.55,"last_trade_time":"1758102637000","oi_day_high":491250.0,"oi_day_low":476250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":8.7,"high":9.15,"low":7.15,"close":8.0},"depth":{"buy":[{"quantity":6000,"price":7.95,"orders":2},{"quantity":3000,"price":7.9,"orders":1},{"quantity":3000,"price":7.85,"orders":1},{"quantity":6000,"price":7.8,"orders":2},{"quantity":30000,"price":7.75,"orders":2}],"sell":[{"quantity":6000,"price":8.05,"orders":2},{"quantity":6000,"price":8.1,"orders":2},{"quantity":6000,"price":8.15,"orders":2},{"quantity":39000,"price":8.25,"orders":4},{"quantity":15000,"price":8.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":8.0,"volume":1737000,"average_price":8.02,"oi":3060000.0,"net_change":-0.95,"total_buy_quantity":399000.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1758275941000","oi_day_high":3159000.0,"oi_day_low":3060000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":31.8,"high":34.1,"low":25.15,"close":28.75},"depth":{"buy":[{"quantity":1250,"price":27.65,"orders":1},{"quantity":1250,"price":27.6,"orders":1},{"quantity":21250,"price":27.4,"orders":1},{"quantity":1250,"price":27.0,"orders":1},{"quantity":12500,"price":26.95,"orders":2}],"sell":[{"quantity":1250,"price":27.9,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":6250,"price":28.5,"orders":1},{"quantity":6250,"price":28.55,"orders":1},{"quantity":3750,"price":28.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":28.75,"volume":16250,"average_price":29.94,"oi":51250.0,"net_change":0.05,"total_buy_quantity":123750.0,"total_sell_quantity":135000.0,"lower_circuit_limit":8.7,"upper_circuit_limit":48.7,"last_trade_time":"1758274278000","oi_day_high":51250.0,"oi_day_low":47500.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":17.55,"high":21.2,"low":12.25,"close":16.05},"depth":{"buy":[{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":6000,"price":14.6,"orders":2},{"quantity":4000,"price":14.55,"orders":4},{"quantity":5000,"price":14.4,"orders":1}],"sell":[{"quantity":42000,"price":16.9,"orders":5},{"quantity":2000,"price":17.0,"orders":2},{"quantity":1000,"price":17.1,"orders":1},{"quantity":3000,"price":17.3,"orders":1},{"quantity":4000,"price":18.0,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":16.05,"volume":2331000,"average_price":15.8,"oi":594000.0,"net_change":-5.6,"total_buy_quantity":381000.0,"total_sell_quantity":199000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.3,"last_trade_time":"1758275998000","oi_day_high":726000.0,"oi_day_low":400000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":22.65,"high":26.5,"low":21.95,"close":24.4},"depth":{"buy":[{"quantity":2425,"price":24.25,"orders":1},{"quantity":4850,"price":24.2,"orders":2},{"quantity":4850,"price":24.15,"orders":2},{"quantity":7275,"price":23.6,"orders":2},{"quantity":7275,"price":22.9,"orders":1}],"sell":[{"quantity":2425,"price":24.75,"orders":1},{"quantity":2425,"price":24.8,"orders":1},{"quantity":2425,"price":25.25,"orders":1},{"quantity":7275,"price":25.7,"orders":1},{"quantity":29100,"price":26.0,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":24.4,"volume":121250,"average_price":24.1,"oi":725075.0,"net_change":0.15,"total_buy_quantity":198850.0,"total_sell_quantity":196425.0,"lower_circuit_limit":3.95,"upper_circuit_limit":44.55,"last_trade_time":"1758275993000","oi_day_high":800250.0,"oi_day_low":725075.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":345.6,"high":462.4,"low":278.5,"close":278.5},"depth":{"buy":[{"quantity":25,"price":183.35,"orders":1},{"quantity":100,"price":183.3,"orders":1},{"quantity":100,"price":143.25,"orders":1},{"quantity":125,"price":88.05,"orders":1},{"quantity":75,"price":72.25,"orders":1}],"sell":[{"quantity":25,"price":336.85,"orders":1},{"quantity":25,"price":336.9,"orders":1},{"quantity":25,"price":337.2,"orders":1},{"quantity":50,"price":348.4,"orders":1},{"quantity":25,"price":360.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":278.5,"volume":2775,"average_price":393.36,"oi":800.0,"net_change":-23.35,"total_buy_quantity":1625.0,"total_sell_quantity":1325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":953.05,"last_trade_time":"1758275550000","oi_day_high":1475.0,"oi_day_low":775.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":117.85,"high":117.85,"low":114.0,"close":115.0},"depth":{"buy":[{"quantity":750,"price":118.15,"orders":1},{"quantity":750,"price":118.1,"orders":1},{"quantity":750,"price":118.05,"orders":1},{"quantity":750,"price":117.95,"orders":1},{"quantity":750,"price":117.55,"orders":1}],"sell":[{"quantity":750,"price":119.25,"orders":1},{"quantity":750,"price":119.3,"orders":1},{"quantity":750,"price":121.0,"orders":1},{"quantity":750,"price":121.1,"orders":1},{"quantity":3000,"price":121.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":115.0,"volume":10500,"average_price":115.05,"oi":115500.0,"net_change":-11.45,"total_buy_quantity":63750.0,"total_sell_quantity":46500.0,"lower_circuit_limit":69.45,"upper_circuit_limit":167.55,"last_trade_time":"1758274381000","oi_day_high":122250.0,"oi_day_low":115500.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":45.85,"high":55.95,"low":42.25,"close":47.5},"depth":{"buy":[{"quantity":125,"price":45.95,"orders":1},{"quantity":125,"price":45.9,"orders":1},{"quantity":125,"price":45.8,"orders":1},{"quantity":125,"price":45.45,"orders":1},{"quantity":125,"price":39.85,"orders":1}],"sell":[{"quantity":125,"price":51.65,"orders":1},{"quantity":125,"price":51.7,"orders":1},{"quantity":125,"price":51.75,"orders":1},{"quantity":125,"price":51.85,"orders":1},{"quantity":125,"price":51.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":47.5,"volume":110125,"average_price":50.02,"oi":33750.0,"net_change":8.55,"total_buy_quantity":16625.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.45,"last_trade_time":"1758275947000","oi_day_high":40375.0,"oi_day_low":26000.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":6.05,"high":10.0,"low":5.5,"close":6.05},"depth":{"buy":[{"quantity":200,"price":3.6,"orders":1},{"quantity":400,"price":3.5,"orders":2},{"quantity":5000,"price":3.1,"orders":1},{"quantity":5000,"price":3.0,"orders":1},{"quantity":6000,"price":2.5,"orders":1}],"sell":[{"quantity":200,"price":9.55,"orders":1},{"quantity":200,"price":10.0,"orders":1},{"quantity":600,"price":13.8,"orders":1},{"quantity":6400,"price":14.05,"orders":2},{"quantity":600,"price":14.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":6.05,"volume":8600,"average_price":5.99,"oi":32000.0,"net_change":0.0,"total_buy_quantity":96800.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1758269564000","oi_day_high":32200.0,"oi_day_low":31000.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":46.0,"high":52.0,"low":35.4,"close":39.7},"depth":{"buy":[{"quantity":250,"price":37.65,"orders":1},{"quantity":250,"price":37.6,"orders":1},{"quantity":250,"price":37.45,"orders":1},{"quantity":250,"price":36.25,"orders":1},{"quantity":750,"price":36.2,"orders":1}],"sell":[{"quantity":250,"price":39.35,"orders":1},{"quantity":250,"price":39.45,"orders":1},{"quantity":250,"price":39.5,"orders":1},{"quantity":500,"price":39.95,"orders":2},{"quantity":500,"price":40.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":39.7,"volume":93750,"average_price":40.37,"oi":45250.0,"net_change":-4.9,"total_buy_quantity":57000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.75,"last_trade_time":"1758275968000","oi_day_high":50250.0,"oi_day_low":24250.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":8700,"price":0.4,"orders":5},{"quantity":18850,"price":0.35,"orders":9},{"quantity":97150,"price":0.3,"orders":13},{"quantity":43500,"price":0.25,"orders":11},{"quantity":88450,"price":0.2,"orders":7}],"sell":[{"quantity":11600,"price":0.45,"orders":8},{"quantity":17400,"price":0.5,"orders":7},{"quantity":20300,"price":0.55,"orders":7},{"quantity":18850,"price":0.6,"orders":6},{"quantity":15950,"price":0.65,"orders":7}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":0.4,"volume":261000,"average_price":0.51,"oi":1175950.0,"net_change":-0.2,"total_buy_quantity":479950.0,"total_sell_quantity":387150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758275760000","oi_day_high":1235400.0,"oi_day_low":1171600.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":1.05,"high":2.65,"low":1.05,"close":2.1},"depth":{"buy":[{"quantity":1425,"price":2.05,"orders":3},{"quantity":1425,"price":2.0,"orders":3},{"quantity":1900,"price":1.95,"orders":3},{"quantity":2850,"price":1.9,"orders":5},{"quantity":1900,"price":1.85,"orders":4}],"sell":[{"quantity":950,"price":2.15,"orders":2},{"quantity":1425,"price":2.2,"orders":3},{"quantity":475,"price":2.25,"orders":1},{"quantity":475,"price":2.3,"orders":1},{"quantity":1425,"price":2.35,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":2.1,"volume":538650,"average_price":1.95,"oi":698725.0,"net_change":0.5,"total_buy_quantity":1182275.0,"total_sell_quantity":49875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1758275988000","oi_day_high":698725.0,"oi_day_low":578550.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":43.95,"high":44.15,"low":26.3,"close":28.8},"depth":{"buy":[{"quantity":325,"price":31.15,"orders":1},{"quantity":325,"price":31.1,"orders":1},{"quantity":325,"price":31.05,"orders":1},{"quantity":325,"price":30.95,"orders":1},{"quantity":650,"price":28.05,"orders":2}],"sell":[{"quantity":325,"price":32.6,"orders":1},{"quantity":325,"price":32.65,"orders":1},{"quantity":975,"price":32.7,"orders":1},{"quantity":325,"price":33.45,"orders":1},{"quantity":325,"price":33.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":28.8,"volume":120575,"average_price":30.44,"oi":52650.0,"net_change":-15.95,"total_buy_quantity":38025.0,"total_sell_quantity":39650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.35,"last_trade_time":"1758275920000","oi_day_high":61750.0,"oi_day_low":36725.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":0.5,"high":0.8,"low":0.45,"close":0.75},"depth":{"buy":[{"quantity":800,"price":0.7,"orders":1},{"quantity":1600,"price":0.65,"orders":2},{"quantity":4000,"price":0.6,"orders":4},{"quantity":2400,"price":0.55,"orders":3},{"quantity":7200,"price":0.5,"orders":4}],"sell":[{"quantity":7200,"price":0.75,"orders":5},{"quantity":12800,"price":0.8,"orders":6},{"quantity":20800,"price":0.85,"orders":4},{"quantity":13600,"price":0.9,"orders":5},{"quantity":7200,"price":0.95,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":0.75,"volume":95200,"average_price":0.7,"oi":504800.0,"net_change":0.1,"total_buy_quantity":349600.0,"total_sell_quantity":227200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758275910000","oi_day_high":532000.0,"oi_day_low":497600.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":48.0,"high":48.15,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":5700,"price":45.05,"orders":2},{"quantity":2850,"price":45.0,"orders":1},{"quantity":11400,"price":44.7,"orders":1},{"quantity":11400,"price":44.35,"orders":1},{"quantity":8550,"price":44.3,"orders":2}],"sell":[{"quantity":5700,"price":47.4,"orders":1},{"quantity":37050,"price":47.45,"orders":2},{"quantity":17100,"price":47.6,"orders":2},{"quantity":5700,"price":47.95,"orders":1},{"quantity":11400,"price":48.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":45.95,"volume":14250,"average_price":47.45,"oi":609900.0,"net_change":-2.5,"total_buy_quantity":179550.0,"total_sell_quantity":185250.0,"lower_circuit_limit":22.3,"upper_circuit_limit":70.0,"last_trade_time":"1758274292000","oi_day_high":612750.0,"oi_day_low":609900.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":97.9,"high":139.85,"low":97.85,"close":131.2},"depth":{"buy":[{"quantity":175,"price":120.05,"orders":1},{"quantity":350,"price":120.0,"orders":1},{"quantity":525,"price":117.25,"orders":1},{"quantity":700,"price":115.75,"orders":1},{"quantity":175,"price":112.35,"orders":1}],"sell":[{"quantity":525,"price":130.4,"orders":3},{"quantity":175,"price":130.45,"orders":1},{"quantity":175,"price":133.5,"orders":1},{"quantity":175,"price":133.6,"orders":1},{"quantity":175,"price":133.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":131.2,"volume":52850,"average_price":120.68,"oi":37450.0,"net_change":30.0,"total_buy_quantity":9450.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.25,"last_trade_time":"1758275906000","oi_day_high":44800.0,"oi_day_low":36575.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":310.0,"high":347.95,"low":305.1,"close":305.1},"depth":{"buy":[{"quantity":800,"price":304.95,"orders":1},{"quantity":1400,"price":303.15,"orders":3},{"quantity":1000,"price":301.1,"orders":1},{"quantity":1000,"price":300.0,"orders":1},{"quantity":200,"price":295.0,"orders":1}],"sell":[{"quantity":400,"price":317.5,"orders":2},{"quantity":800,"price":317.55,"orders":1},{"quantity":200,"price":318.8,"orders":1},{"quantity":1400,"price":323.25,"orders":3},{"quantity":1000,"price":323.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":305.1,"volume":6400,"average_price":326.78,"oi":151200.0,"net_change":-48.7,"total_buy_quantity":20000.0,"total_sell_quantity":18800.0,"lower_circuit_limit":163.7,"upper_circuit_limit":543.9,"last_trade_time":"1758275723000","oi_day_high":154400.0,"oi_day_low":151200.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":1.8,"high":2.4,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":775,"price":1.75,"orders":1},{"quantity":2325,"price":1.7,"orders":3},{"quantity":1550,"price":1.65,"orders":2},{"quantity":1550,"price":1.6,"orders":2},{"quantity":7750,"price":1.55,"orders":3}],"sell":[{"quantity":775,"price":1.9,"orders":1},{"quantity":775,"price":1.95,"orders":1},{"quantity":3100,"price":2.0,"orders":4},{"quantity":1550,"price":2.05,"orders":2},{"quantity":775,"price":2.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":1.8,"volume":68975,"average_price":2.01,"oi":53475.0,"net_change":0.55,"total_buy_quantity":143375.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758275988000","oi_day_high":53475.0,"oi_day_low":42625.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":9.95,"high":10.75,"low":9.3,"close":9.7},"depth":{"buy":[{"quantity":7500,"price":9.55,"orders":2},{"quantity":3750,"price":9.45,"orders":1},{"quantity":3750,"price":9.4,"orders":1},{"quantity":3750,"price":9.35,"orders":1},{"quantity":22500,"price":9.3,"orders":1}],"sell":[{"quantity":7500,"price":9.7,"orders":2},{"quantity":11250,"price":9.75,"orders":3},{"quantity":11250,"price":9.8,"orders":3},{"quantity":15000,"price":9.9,"orders":1},{"quantity":3750,"price":9.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":9.7,"volume":131250,"average_price":9.94,"oi":1140000.0,"net_change":-0.15,"total_buy_quantity":660000.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1758275960000","oi_day_high":1155000.0,"oi_day_low":1140000.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":190.0,"high":287.55,"low":142.45,"close":240.8},"depth":{"buy":[{"quantity":300,"price":239.05,"orders":1},{"quantity":300,"price":238.15,"orders":1},{"quantity":300,"price":238.05,"orders":1},{"quantity":300,"price":237.05,"orders":1},{"quantity":300,"price":236.45,"orders":1}],"sell":[{"quantity":300,"price":240.65,"orders":1},{"quantity":300,"price":240.7,"orders":1},{"quantity":300,"price":242.2,"orders":1},{"quantity":600,"price":242.25,"orders":2},{"quantity":300,"price":242.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":240.8,"volume":298800,"average_price":225.55,"oi":498600.0,"net_change":120.0,"total_buy_quantity":63600.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.6,"last_trade_time":"1758275975000","oi_day_high":586500.0,"oi_day_low":498600.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":153.4,"high":182.05,"low":153.4,"close":176.45},"depth":{"buy":[{"quantity":175,"price":174.0,"orders":1},{"quantity":350,"price":173.95,"orders":2},{"quantity":175,"price":173.9,"orders":1},{"quantity":175,"price":173.65,"orders":1},{"quantity":175,"price":171.7,"orders":1}],"sell":[{"quantity":175,"price":179.85,"orders":1},{"quantity":175,"price":179.9,"orders":1},{"quantity":175,"price":179.95,"orders":1},{"quantity":175,"price":180.35,"orders":1},{"quantity":175,"price":181.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":176.45,"volume":29050,"average_price":174.58,"oi":87325.0,"net_change":37.6,"total_buy_quantity":18200.0,"total_sell_quantity":18375.0,"lower_circuit_limit":27.55,"upper_circuit_limit":250.15,"last_trade_time":"1758275940000","oi_day_high":100975.0,"oi_day_low":87325.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":69.3,"high":74.45,"low":69.3,"close":73.75},"depth":{"buy":[{"quantity":325,"price":74.5,"orders":1},{"quantity":325,"price":74.45,"orders":1},{"quantity":325,"price":74.4,"orders":1},{"quantity":325,"price":74.3,"orders":1},{"quantity":325,"price":74.0,"orders":1}],"sell":[{"quantity":325,"price":78.1,"orders":1},{"quantity":325,"price":78.15,"orders":1},{"quantity":325,"price":78.6,"orders":1},{"quantity":650,"price":80.3,"orders":1},{"quantity":325,"price":81.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":73.75,"volume":1950,"average_price":72.45,"oi":11700.0,"net_change":-56.4,"total_buy_quantity":19175.0,"total_sell_quantity":18200.0,"lower_circuit_limit":21.95,"upper_circuit_limit":201.95,"last_trade_time":"1758275870000","oi_day_high":11700.0,"oi_day_low":11050.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":1.2,"high":1.85,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":1500,"price":1.3,"orders":2},{"quantity":1500,"price":1.25,"orders":1},{"quantity":5000,"price":1.2,"orders":2},{"quantity":500,"price":1.15,"orders":1},{"quantity":500,"price":1.1,"orders":1}],"sell":[{"quantity":500,"price":1.4,"orders":1},{"quantity":1500,"price":1.45,"orders":3},{"quantity":500,"price":1.5,"orders":1},{"quantity":500,"price":1.55,"orders":1},{"quantity":500,"price":1.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":1.5,"volume":10500,"average_price":1.56,"oi":141500.0,"net_change":-0.2,"total_buy_quantity":261000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1758274194000","oi_day_high":148000.0,"oi_day_low":141500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":4.8,"high":4.8,"low":3.3,"close":3.65},"depth":{"buy":[{"quantity":1650,"price":3.55,"orders":1},{"quantity":4950,"price":3.5,"orders":3},{"quantity":3300,"price":3.45,"orders":2},{"quantity":1650,"price":3.4,"orders":1},{"quantity":1650,"price":3.35,"orders":1}],"sell":[{"quantity":3300,"price":3.7,"orders":2},{"quantity":4950,"price":3.75,"orders":3},{"quantity":4950,"price":3.8,"orders":3},{"quantity":3300,"price":3.85,"orders":2},{"quantity":3300,"price":3.9,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":3.65,"volume":414150,"average_price":3.71,"oi":387750.0,"net_change":-1.7,"total_buy_quantity":234300.0,"total_sell_quantity":339900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1758275951000","oi_day_high":470250.0,"oi_day_low":387750.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":30.15,"high":35.5,"low":29.8,"close":31.0},"depth":{"buy":[{"quantity":700,"price":30.9,"orders":1},{"quantity":700,"price":30.85,"orders":1},{"quantity":700,"price":30.7,"orders":1},{"quantity":1400,"price":29.45,"orders":1},{"quantity":2100,"price":29.0,"orders":2}],"sell":[{"quantity":700,"price":31.45,"orders":1},{"quantity":700,"price":31.5,"orders":1},{"quantity":700,"price":31.9,"orders":1},{"quantity":700,"price":32.0,"orders":1},{"quantity":700,"price":32.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":31.0,"volume":56700,"average_price":32.06,"oi":139300.0,"net_change":2.45,"total_buy_quantity":99400.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1758275931000","oi_day_high":147700.0,"oi_day_low":139300.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1328400,"price":0.05,"orders":14},{"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":485850,"price":0.1,"orders":11},{"quantity":30750,"price":0.15,"orders":3},{"quantity":18450,"price":0.2,"orders":1},{"quantity":18450,"price":0.25,"orders":1},{"quantity":30750,"price":0.3,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.1,"volume":0,"average_price":0.0,"oi":2330850.0,"net_change":0.0,"total_buy_quantity":1328400.0,"total_sell_quantity":1199250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758189221000","oi_day_high":2460000.0,"oi_day_low":2330850.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":3.45,"high":5.95,"low":3.15,"close":3.95},"depth":{"buy":[{"quantity":6225,"price":3.85,"orders":3},{"quantity":4150,"price":3.75,"orders":2},{"quantity":4150,"price":3.7,"orders":2},{"quantity":18675,"price":3.65,"orders":3},{"quantity":2075,"price":3.6,"orders":1}],"sell":[{"quantity":2075,"price":4.0,"orders":1},{"quantity":6225,"price":4.05,"orders":3},{"quantity":2075,"price":4.1,"orders":1},{"quantity":4150,"price":4.15,"orders":2},{"quantity":4150,"price":4.2,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":3.95,"volume":1203500,"average_price":4.48,"oi":512525.0,"net_change":0.7,"total_buy_quantity":450275.0,"total_sell_quantity":508375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1758275940000","oi_day_high":535350.0,"oi_day_low":493850.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.3,"high":0.6,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":6000,"price":0.4,"orders":2},{"quantity":6000,"price":0.35,"orders":2},{"quantity":3000,"price":0.3,"orders":1},{"quantity":3000,"price":0.25,"orders":1},{"quantity":120000,"price":0.2,"orders":5}],"sell":[{"quantity":12000,"price":0.5,"orders":4},{"quantity":21000,"price":0.55,"orders":3},{"quantity":6000,"price":0.6,"orders":2},{"quantity":54000,"price":0.65,"orders":3},{"quantity":3000,"price":0.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.45,"volume":204000,"average_price":0.39,"oi":588000.0,"net_change":0.05,"total_buy_quantity":405000.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1758275101000","oi_day_high":639000.0,"oi_day_low":570000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":1000,"price":0.6,"orders":1},{"quantity":15000,"price":0.55,"orders":3},{"quantity":10000,"price":0.5,"orders":9},{"quantity":45000,"price":0.45,"orders":8},{"quantity":36000,"price":0.4,"orders":6}],"sell":[{"quantity":3000,"price":0.65,"orders":3},{"quantity":3000,"price":0.7,"orders":3},{"quantity":2000,"price":0.75,"orders":2},{"quantity":2000,"price":0.8,"orders":2},{"quantity":3000,"price":0.85,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":0.6,"volume":289000,"average_price":0.7,"oi":472000.0,"net_change":-0.3,"total_buy_quantity":284000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1758275847000","oi_day_high":557000.0,"oi_day_low":470000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":34.9,"high":37.5,"low":33.5,"close":34.0},"depth":{"buy":[{"quantity":2025,"price":33.8,"orders":1},{"quantity":20250,"price":31.65,"orders":1},{"quantity":8100,"price":31.45,"orders":1},{"quantity":20250,"price":30.75,"orders":1},{"quantity":10125,"price":30.55,"orders":1}],"sell":[{"quantity":4050,"price":34.3,"orders":1},{"quantity":8100,"price":34.5,"orders":1},{"quantity":10125,"price":35.7,"orders":1},{"quantity":20250,"price":36.3,"orders":1},{"quantity":20250,"price":36.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":34.0,"volume":313875,"average_price":36.06,"oi":303750.0,"net_change":3.3,"total_buy_quantity":137700.0,"total_sell_quantity":147825.0,"lower_circuit_limit":8.25,"upper_circuit_limit":53.15,"last_trade_time":"1758275931000","oi_day_high":380700.0,"oi_day_low":303750.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":290.65,"high":290.65,"low":290.65,"close":290.65},"depth":{"buy":[{"quantity":125,"price":272.75,"orders":1},{"quantity":375,"price":272.65,"orders":1},{"quantity":500,"price":262.6,"orders":1},{"quantity":125,"price":261.3,"orders":1},{"quantity":625,"price":258.15,"orders":1}],"sell":[{"quantity":125,"price":297.4,"orders":1},{"quantity":500,"price":297.45,"orders":1},{"quantity":375,"price":297.75,"orders":1},{"quantity":1250,"price":300.45,"orders":1},{"quantity":6250,"price":340.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":290.65,"volume":0,"average_price":0.0,"oi":12750.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":9625.0,"lower_circuit_limit":101.4,"upper_circuit_limit":479.9,"last_trade_time":"1758179814000","oi_day_high":13500.0,"oi_day_low":12750.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":18.3,"high":21.2,"low":18.3,"close":20.95},"depth":{"buy":[{"quantity":1350,"price":20.9,"orders":1},{"quantity":1350,"price":20.85,"orders":1},{"quantity":1350,"price":20.8,"orders":1},{"quantity":2700,"price":20.75,"orders":2},{"quantity":1350,"price":20.7,"orders":1}],"sell":[{"quantity":1350,"price":21.1,"orders":1},{"quantity":1350,"price":21.15,"orders":1},{"quantity":1350,"price":21.2,"orders":1},{"quantity":1350,"price":21.25,"orders":1},{"quantity":1350,"price":21.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":20.95,"volume":58050,"average_price":20.48,"oi":564300.0,"net_change":0.95,"total_buy_quantity":187650.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1758275965000","oi_day_high":564300.0,"oi_day_low":549450.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":110.0,"high":110.0,"low":93.05,"close":96.15},"depth":{"buy":[{"quantity":425,"price":95.45,"orders":1},{"quantity":425,"price":95.4,"orders":1},{"quantity":425,"price":95.35,"orders":1},{"quantity":425,"price":95.25,"orders":1},{"quantity":425,"price":92.9,"orders":1}],"sell":[{"quantity":425,"price":96.9,"orders":1},{"quantity":850,"price":96.95,"orders":2},{"quantity":425,"price":97.0,"orders":1},{"quantity":425,"price":97.1,"orders":1},{"quantity":425,"price":97.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":96.15,"volume":14875,"average_price":99.67,"oi":21250.0,"net_change":-23.85,"total_buy_quantity":38250.0,"total_sell_quantity":38675.0,"lower_circuit_limit":37.95,"upper_circuit_limit":176.25,"last_trade_time":"1758271085000","oi_day_high":22950.0,"oi_day_low":20825.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":12.4,"high":12.75,"low":12.35,"close":12.7},"depth":{"buy":[{"quantity":16000,"price":12.55,"orders":2},{"quantity":40000,"price":12.4,"orders":2},{"quantity":16000,"price":12.25,"orders":1},{"quantity":32000,"price":12.15,"orders":1},{"quantity":80000,"price":11.75,"orders":1}],"sell":[{"quantity":32000,"price":13.25,"orders":2},{"quantity":32000,"price":13.3,"orders":1},{"quantity":144000,"price":13.4,"orders":3},{"quantity":16000,"price":13.45,"orders":1},{"quantity":16000,"price":14.0,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":12.7,"volume":48000,"average_price":12.6,"oi":688000.0,"net_change":1.25,"total_buy_quantity":552000.0,"total_sell_quantity":608000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1758257000000","oi_day_high":712000.0,"oi_day_low":688000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":7.65,"high":9.5,"low":7.65,"close":8.55},"depth":{"buy":[{"quantity":2700,"price":8.35,"orders":1},{"quantity":2700,"price":8.3,"orders":1},{"quantity":2700,"price":8.2,"orders":1},{"quantity":2700,"price":8.1,"orders":1},{"quantity":5400,"price":8.0,"orders":1}],"sell":[{"quantity":2700,"price":8.5,"orders":1},{"quantity":8100,"price":8.55,"orders":3},{"quantity":2700,"price":8.6,"orders":1},{"quantity":2700,"price":8.65,"orders":1},{"quantity":5400,"price":8.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":8.55,"volume":645300,"average_price":8.76,"oi":899100.0,"net_change":0.4,"total_buy_quantity":288900.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1758275960000","oi_day_high":996300.0,"oi_day_low":899100.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":50.3,"high":55.2,"low":45.55,"close":52.65},"depth":{"buy":[{"quantity":1650,"price":43.0,"orders":1},{"quantity":1650,"price":37.35,"orders":1},{"quantity":2750,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":56.0,"orders":1},{"quantity":4950,"price":84.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":52.65,"volume":13750,"average_price":49.11,"oi":46750.0,"net_change":3.3,"total_buy_quantity":6050.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.2,"last_trade_time":"1758275957000","oi_day_high":51700.0,"oi_day_low":46750.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":70.2,"high":70.2,"low":70.2,"close":70.2},"depth":{"buy":[{"quantity":500,"price":47.65,"orders":1},{"quantity":1500,"price":47.6,"orders":1},{"quantity":2000,"price":44.8,"orders":1},{"quantity":5000,"price":43.2,"orders":1},{"quantity":2500,"price":42.6,"orders":1}],"sell":[{"quantity":500,"price":57.75,"orders":1},{"quantity":2000,"price":57.8,"orders":1},{"quantity":5000,"price":58.6,"orders":1},{"quantity":1500,"price":58.9,"orders":1},{"quantity":4500,"price":75.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":70.2,"volume":0,"average_price":0.0,"oi":32500.0,"net_change":0.0,"total_buy_quantity":16500.0,"total_sell_quantity":16000.0,"lower_circuit_limit":14.3,"upper_circuit_limit":140.0,"last_trade_time":"1758102376000","oi_day_high":36500.0,"oi_day_low":32500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":32.95,"high":42.75,"low":31.0,"close":39.35},"depth":{"buy":[{"quantity":100,"price":37.65,"orders":1},{"quantity":100,"price":36.55,"orders":1},{"quantity":100,"price":36.5,"orders":1},{"quantity":200,"price":36.45,"orders":1},{"quantity":100,"price":36.05,"orders":1}],"sell":[{"quantity":100,"price":38.9,"orders":1},{"quantity":100,"price":39.0,"orders":1},{"quantity":200,"price":39.5,"orders":1},{"quantity":200,"price":39.6,"orders":2},{"quantity":100,"price":40.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":39.35,"volume":94500,"average_price":36.94,"oi":71500.0,"net_change":6.95,"total_buy_quantity":42400.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.45,"last_trade_time":"1758275975000","oi_day_high":73300.0,"oi_day_low":67000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":41.85,"high":55.45,"low":25.0,"close":25.5},"depth":{"buy":[{"quantity":3500,"price":25.5,"orders":4},{"quantity":250,"price":25.0,"orders":1},{"quantity":1250,"price":24.45,"orders":1},{"quantity":1500,"price":24.0,"orders":2},{"quantity":500,"price":22.6,"orders":1}],"sell":[{"quantity":500,"price":27.15,"orders":2},{"quantity":250,"price":27.2,"orders":1},{"quantity":250,"price":27.3,"orders":1},{"quantity":1250,"price":28.5,"orders":1},{"quantity":1250,"price":28.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":25.5,"volume":75750,"average_price":34.59,"oi":58500.0,"net_change":-31.15,"total_buy_quantity":54750.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.0,"last_trade_time":"1758275955000","oi_day_high":58500.0,"oi_day_low":43750.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":5.5,"high":12.45,"low":5.5,"close":10.15},"depth":{"buy":[{"quantity":2100,"price":9.85,"orders":1},{"quantity":5600,"price":9.8,"orders":4},{"quantity":21000,"price":9.75,"orders":5},{"quantity":4200,"price":9.7,"orders":4},{"quantity":5600,"price":9.65,"orders":4}],"sell":[{"quantity":11200,"price":10.1,"orders":2},{"quantity":2800,"price":10.15,"orders":4},{"quantity":2800,"price":10.2,"orders":4},{"quantity":2800,"price":10.25,"orders":4},{"quantity":3500,"price":10.3,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":10.15,"volume":11529700,"average_price":10.51,"oi":2375100.0,"net_change":5.55,"total_buy_quantity":1071700.0,"total_sell_quantity":185500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1758275995000","oi_day_high":2946300.0,"oi_day_low":2041200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":11.0,"high":13.6,"low":9.4,"close":10.3},"depth":{"buy":[{"quantity":2350,"price":10.3,"orders":1},{"quantity":2350,"price":10.25,"orders":1},{"quantity":2350,"price":10.2,"orders":1},{"quantity":14100,"price":10.15,"orders":3},{"quantity":2350,"price":10.05,"orders":1}],"sell":[{"quantity":9400,"price":10.4,"orders":4},{"quantity":7050,"price":10.45,"orders":3},{"quantity":7050,"price":10.5,"orders":3},{"quantity":2350,"price":10.55,"orders":1},{"quantity":9400,"price":10.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.3,"volume":3402800,"average_price":11.43,"oi":3466250.0,"net_change":-0.6,"total_buy_quantity":472350.0,"total_sell_quantity":1001100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1758275949000","oi_day_high":3644850.0,"oi_day_low":3400450.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":46.0,"high":47.3,"low":43.4,"close":43.85},"depth":{"buy":[{"quantity":1000,"price":43.25,"orders":1},{"quantity":1000,"price":43.2,"orders":1},{"quantity":1000,"price":43.15,"orders":1},{"quantity":1000,"price":43.1,"orders":1},{"quantity":4000,"price":42.8,"orders":1}],"sell":[{"quantity":1000,"price":43.9,"orders":1},{"quantity":1000,"price":43.95,"orders":1},{"quantity":2000,"price":44.0,"orders":2},{"quantity":1000,"price":44.3,"orders":1},{"quantity":4000,"price":44.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":43.85,"volume":43000,"average_price":45.83,"oi":166000.0,"net_change":-1.25,"total_buy_quantity":99000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":15.5,"upper_circuit_limit":74.7,"last_trade_time":"1758275803000","oi_day_high":172000.0,"oi_day_low":166000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":9.5,"high":19.65,"low":8.0,"close":10.85},"depth":{"buy":[{"quantity":800,"price":10.65,"orders":2},{"quantity":1600,"price":10.6,"orders":4},{"quantity":1200,"price":10.55,"orders":3},{"quantity":1200,"price":10.5,"orders":3},{"quantity":1200,"price":10.45,"orders":3}],"sell":[{"quantity":16000,"price":10.9,"orders":2},{"quantity":2400,"price":10.95,"orders":4},{"quantity":15600,"price":11.0,"orders":5},{"quantity":1200,"price":11.05,"orders":3},{"quantity":1600,"price":11.1,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":10.85,"volume":5084400,"average_price":15.26,"oi":1139600.0,"net_change":-0.05,"total_buy_quantity":761600.0,"total_sell_quantity":125600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1758275999000","oi_day_high":1329600.0,"oi_day_low":1139600.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":13.85,"high":16.45,"low":13.85,"close":16.45},"depth":{"buy":[{"quantity":4700,"price":16.3,"orders":1},{"quantity":4700,"price":16.2,"orders":1},{"quantity":4700,"price":16.1,"orders":1},{"quantity":18800,"price":16.05,"orders":1},{"quantity":18800,"price":15.5,"orders":1}],"sell":[{"quantity":4700,"price":16.6,"orders":1},{"quantity":4700,"price":16.7,"orders":1},{"quantity":23500,"price":16.75,"orders":2},{"quantity":18800,"price":16.9,"orders":1},{"quantity":47000,"price":17.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":16.45,"volume":42300,"average_price":15.08,"oi":1818900.0,"net_change":2.45,"total_buy_quantity":376000.0,"total_sell_quantity":413600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1758270062000","oi_day_high":1842400.0,"oi_day_low":1818900.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":158.45,"high":158.45,"low":158.45,"close":158.45},"depth":{"buy":[{"quantity":2500,"price":144.3,"orders":3},{"quantity":2500,"price":144.25,"orders":1},{"quantity":2000,"price":140.35,"orders":1},{"quantity":5000,"price":138.8,"orders":1},{"quantity":5000,"price":138.25,"orders":1}],"sell":[{"quantity":2500,"price":157.9,"orders":1},{"quantity":2000,"price":159.55,"orders":1},{"quantity":5000,"price":161.45,"orders":1},{"quantity":5000,"price":163.65,"orders":1},{"quantity":15000,"price":187.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":158.45,"volume":0,"average_price":0.0,"oi":39000.0,"net_change":0.0,"total_buy_quantity":35500.0,"total_sell_quantity":32000.0,"lower_circuit_limit":71.15,"upper_circuit_limit":245.75,"last_trade_time":"1758188401000","oi_day_high":39500.0,"oi_day_low":39000.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":28.35,"high":30.0,"low":24.55,"close":24.55},"depth":{"buy":[{"quantity":900,"price":23.8,"orders":1},{"quantity":900,"price":23.75,"orders":1},{"quantity":900,"price":23.7,"orders":1},{"quantity":1800,"price":23.65,"orders":2},{"quantity":900,"price":23.35,"orders":1}],"sell":[{"quantity":900,"price":25.0,"orders":1},{"quantity":900,"price":25.05,"orders":1},{"quantity":900,"price":25.15,"orders":1},{"quantity":900,"price":25.25,"orders":1},{"quantity":900,"price":25.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":24.55,"volume":37800,"average_price":27.58,"oi":57600.0,"net_change":-0.6,"total_buy_quantity":126900.0,"total_sell_quantity":33300.0,"lower_circuit_limit":1.45,"upper_circuit_limit":48.85,"last_trade_time":"1758275189000","oi_day_high":58500.0,"oi_day_low":54900.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":49.55,"high":73.5,"low":49.55,"close":70.5},"depth":{"buy":[{"quantity":250,"price":55.0,"orders":1},{"quantity":2000,"price":54.1,"orders":1},{"quantity":500,"price":54.0,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":50.5,"orders":1}],"sell":[{"quantity":250,"price":77.1,"orders":1},{"quantity":250,"price":77.2,"orders":1},{"quantity":250,"price":78.0,"orders":1},{"quantity":500,"price":100.0,"orders":2},{"quantity":1500,"price":125.0,"orders":6}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":70.5,"volume":18000,"average_price":59.65,"oi":165750.0,"net_change":15.45,"total_buy_quantity":24250.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1758275528000","oi_day_high":182750.0,"oi_day_low":165750.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":308.25,"high":318.0,"low":281.75,"close":309.0},"depth":{"buy":[{"quantity":150,"price":308.15,"orders":1},{"quantity":150,"price":292.5,"orders":1},{"quantity":450,"price":289.75,"orders":1},{"quantity":750,"price":279.9,"orders":1},{"quantity":1500,"price":277.1,"orders":1}],"sell":[{"quantity":150,"price":316.55,"orders":1},{"quantity":150,"price":316.6,"orders":1},{"quantity":150,"price":316.65,"orders":1},{"quantity":150,"price":316.75,"orders":1},{"quantity":150,"price":318.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":309.0,"volume":6000,"average_price":294.69,"oi":44850.0,"net_change":18.05,"total_buy_quantity":12900.0,"total_sell_quantity":14100.0,"lower_circuit_limit":70.6,"upper_circuit_limit":511.3,"last_trade_time":"1758275670000","oi_day_high":46650.0,"oi_day_low":44850.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":2.45,"high":3.95,"low":2.35,"close":3.5},"depth":{"buy":[{"quantity":500,"price":3.45,"orders":1},{"quantity":500,"price":3.4,"orders":1},{"quantity":500,"price":3.35,"orders":1},{"quantity":13500,"price":2.9,"orders":1},{"quantity":500,"price":2.55,"orders":1}],"sell":[{"quantity":500,"price":3.6,"orders":1},{"quantity":1500,"price":3.65,"orders":3},{"quantity":1500,"price":3.7,"orders":3},{"quantity":1000,"price":3.75,"orders":2},{"quantity":2000,"price":3.8,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":3.5,"volume":73000,"average_price":3.22,"oi":147000.0,"net_change":-0.2,"total_buy_quantity":332000.0,"total_sell_quantity":71000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1758275990000","oi_day_high":149500.0,"oi_day_low":139000.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":28.0,"high":30.05,"low":22.35,"close":25.2},"depth":{"buy":[{"quantity":1050,"price":24.9,"orders":1},{"quantity":2100,"price":24.85,"orders":2},{"quantity":1050,"price":24.65,"orders":1},{"quantity":2100,"price":24.35,"orders":1},{"quantity":1050,"price":24.3,"orders":1}],"sell":[{"quantity":3150,"price":25.85,"orders":3},{"quantity":1050,"price":25.9,"orders":1},{"quantity":1050,"price":25.95,"orders":1},{"quantity":4200,"price":26.4,"orders":1},{"quantity":4200,"price":26.6,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":25.2,"volume":262500,"average_price":25.93,"oi":649950.0,"net_change":1.6,"total_buy_quantity":80850.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.1,"upper_circuit_limit":47.1,"last_trade_time":"1758275645000","oi_day_high":712950.0,"oi_day_low":649950.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":18.2,"high":20.6,"low":15.6,"close":15.9},"depth":{"buy":[{"quantity":2500,"price":15.5,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":2500,"price":15.3,"orders":1},{"quantity":30000,"price":15.25,"orders":2},{"quantity":7500,"price":14.45,"orders":1}],"sell":[{"quantity":2500,"price":16.55,"orders":1},{"quantity":5000,"price":16.65,"orders":1},{"quantity":5000,"price":17.4,"orders":1},{"quantity":10000,"price":17.45,"orders":1},{"quantity":12500,"price":17.55,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":15.9,"volume":220000,"average_price":17.74,"oi":347500.0,"net_change":-0.75,"total_buy_quantity":232500.0,"total_sell_quantity":265000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1758275940000","oi_day_high":447500.0,"oi_day_low":347500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":9.7,"high":9.7,"low":5.1,"close":5.75},"depth":{"buy":[{"quantity":350,"price":5.2,"orders":2},{"quantity":175,"price":5.0,"orders":1},{"quantity":175,"price":3.1,"orders":1},{"quantity":5600,"price":2.9,"orders":1},{"quantity":5950,"price":2.65,"orders":2}],"sell":[{"quantity":175,"price":7.5,"orders":1},{"quantity":175,"price":7.55,"orders":1},{"quantity":175,"price":8.8,"orders":1},{"quantity":7350,"price":11.65,"orders":2},{"quantity":175,"price":15.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":5.75,"volume":2275,"average_price":7.75,"oi":8750.0,"net_change":-6.1,"total_buy_quantity":143325.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1758273183000","oi_day_high":8750.0,"oi_day_low":7875.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":120.0,"high":120.0,"low":119.0,"close":119.0},"depth":{"buy":[{"quantity":850,"price":118.95,"orders":1},{"quantity":850,"price":118.9,"orders":1},{"quantity":850,"price":118.8,"orders":1},{"quantity":3400,"price":117.3,"orders":1},{"quantity":4250,"price":116.2,"orders":1}],"sell":[{"quantity":850,"price":125.2,"orders":1},{"quantity":3400,"price":125.25,"orders":1},{"quantity":8500,"price":125.95,"orders":1},{"quantity":8500,"price":127.3,"orders":1},{"quantity":34000,"price":142.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":119.0,"volume":1700,"average_price":119.5,"oi":36550.0,"net_change":-16.0,"total_buy_quantity":68000.0,"total_sell_quantity":56950.0,"lower_circuit_limit":73.65,"upper_circuit_limit":178.55,"last_trade_time":"1758267739000","oi_day_high":37400.0,"oi_day_low":36550.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":1225,"price":0.4,"orders":1},{"quantity":12250,"price":0.35,"orders":3},{"quantity":3675,"price":0.3,"orders":1},{"quantity":68600,"price":0.25,"orders":3},{"quantity":99225,"price":0.2,"orders":3}],"sell":[{"quantity":2450,"price":0.45,"orders":2},{"quantity":3675,"price":0.5,"orders":3},{"quantity":2450,"price":0.55,"orders":2},{"quantity":2450,"price":0.6,"orders":2},{"quantity":1225,"price":0.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.45,"volume":55125,"average_price":0.51,"oi":478975.0,"net_change":-0.25,"total_buy_quantity":395675.0,"total_sell_quantity":229075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758275017000","oi_day_high":501025.0,"oi_day_low":478975.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":27.45,"high":32.0,"low":27.45,"close":29.05},"depth":{"buy":[{"quantity":2625,"price":28.65,"orders":1},{"quantity":2625,"price":28.6,"orders":1},{"quantity":2625,"price":28.55,"orders":1},{"quantity":7875,"price":28.2,"orders":1},{"quantity":10500,"price":27.1,"orders":1}],"sell":[{"quantity":5250,"price":29.05,"orders":2},{"quantity":5250,"price":29.1,"orders":2},{"quantity":5250,"price":29.15,"orders":2},{"quantity":2625,"price":29.45,"orders":1},{"quantity":2625,"price":29.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":29.05,"volume":165375,"average_price":29.83,"oi":816375.0,"net_change":3.8,"total_buy_quantity":202125.0,"total_sell_quantity":238875.0,"lower_circuit_limit":5.25,"upper_circuit_limit":45.25,"last_trade_time":"1758275981000","oi_day_high":876750.0,"oi_day_low":816375.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":620.0,"high":637.0,"low":620.0,"close":637.0},"depth":{"buy":[{"quantity":300,"price":629.1,"orders":2},{"quantity":150,"price":629.05,"orders":1},{"quantity":150,"price":628.95,"orders":1},{"quantity":150,"price":627.25,"orders":1},{"quantity":300,"price":625.5,"orders":1}],"sell":[{"quantity":150,"price":634.9,"orders":1},{"quantity":150,"price":635.0,"orders":1},{"quantity":150,"price":635.1,"orders":1},{"quantity":150,"price":635.95,"orders":1},{"quantity":750,"price":638.4,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":637.0,"volume":450,"average_price":629.0,"oi":69300.0,"net_change":60.4,"total_buy_quantity":12900.0,"total_sell_quantity":8550.0,"lower_circuit_limit":276.8,"upper_circuit_limit":876.4,"last_trade_time":"1758275399000","oi_day_high":69300.0,"oi_day_low":69300.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":80.4,"high":80.4,"low":68.0,"close":68.85},"depth":{"buy":[{"quantity":850,"price":67.55,"orders":2},{"quantity":425,"price":67.5,"orders":1},{"quantity":425,"price":67.45,"orders":1},{"quantity":425,"price":67.35,"orders":1},{"quantity":425,"price":67.25,"orders":1}],"sell":[{"quantity":425,"price":69.15,"orders":1},{"quantity":425,"price":69.2,"orders":1},{"quantity":425,"price":69.3,"orders":1},{"quantity":425,"price":69.4,"orders":1},{"quantity":425,"price":70.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":68.85,"volume":2550,"average_price":70.72,"oi":19550.0,"net_change":-21.05,"total_buy_quantity":48875.0,"total_sell_quantity":38675.0,"lower_circuit_limit":16.35,"upper_circuit_limit":153.75,"last_trade_time":"1758275706000","oi_day_high":19550.0,"oi_day_low":18700.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":85.25,"high":85.25,"low":79.95,"close":82.8},"depth":{"buy":[{"quantity":675,"price":86.1,"orders":1},{"quantity":675,"price":86.05,"orders":1},{"quantity":2700,"price":85.1,"orders":1},{"quantity":1350,"price":84.55,"orders":1},{"quantity":1350,"price":84.2,"orders":1}],"sell":[{"quantity":675,"price":88.1,"orders":1},{"quantity":675,"price":88.15,"orders":1},{"quantity":2700,"price":89.15,"orders":1},{"quantity":1350,"price":89.75,"orders":1},{"quantity":2700,"price":89.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":82.8,"volume":15525,"average_price":81.47,"oi":168075.0,"net_change":-3.35,"total_buy_quantity":53325.0,"total_sell_quantity":51975.0,"lower_circuit_limit":37.5,"upper_circuit_limit":134.8,"last_trade_time":"1758263940000","oi_day_high":178200.0,"oi_day_low":168075.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":1.05,"high":1.15,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":3100,"price":1.0,"orders":1},{"quantity":6200,"price":0.95,"orders":2},{"quantity":9300,"price":0.9,"orders":3},{"quantity":3100,"price":0.85,"orders":1},{"quantity":9300,"price":0.8,"orders":3}],"sell":[{"quantity":9300,"price":1.05,"orders":3},{"quantity":18600,"price":1.1,"orders":5},{"quantity":9300,"price":1.15,"orders":3},{"quantity":6200,"price":1.2,"orders":2},{"quantity":9300,"price":1.25,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":1.1,"volume":465000,"average_price":1.0,"oi":1078800.0,"net_change":0.1,"total_buy_quantity":483600.0,"total_sell_quantity":496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758275896000","oi_day_high":1078800.0,"oi_day_low":1038500.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":150.75,"high":157.35,"low":131.45,"close":138.0},"depth":{"buy":[{"quantity":125,"price":130.2,"orders":1},{"quantity":125,"price":130.15,"orders":1},{"quantity":125,"price":130.0,"orders":1},{"quantity":2125,"price":119.2,"orders":1},{"quantity":375,"price":110.95,"orders":1}],"sell":[{"quantity":125,"price":138.45,"orders":1},{"quantity":125,"price":138.5,"orders":1},{"quantity":1250,"price":146.0,"orders":1},{"quantity":2125,"price":164.15,"orders":1},{"quantity":125,"price":167.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":138.0,"volume":10750,"average_price":141.5,"oi":18125.0,"net_change":-37.9,"total_buy_quantity":4375.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.9,"last_trade_time":"1758275963000","oi_day_high":18625.0,"oi_day_low":15750.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":1.05,"high":1.2,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":6250,"price":1.05,"orders":2},{"quantity":12500,"price":1.0,"orders":4},{"quantity":6250,"price":0.95,"orders":2},{"quantity":15625,"price":0.9,"orders":4},{"quantity":3125,"price":0.85,"orders":1}],"sell":[{"quantity":9375,"price":1.15,"orders":3},{"quantity":3125,"price":1.2,"orders":1},{"quantity":3125,"price":1.25,"orders":1},{"quantity":3125,"price":1.3,"orders":1},{"quantity":3125,"price":1.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":1.1,"volume":315625,"average_price":1.09,"oi":684375.0,"net_change":0.05,"total_buy_quantity":453125.0,"total_sell_quantity":403125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758275946000","oi_day_high":725000.0,"oi_day_low":684375.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":0.75,"high":0.8,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1500,"price":0.55,"orders":2},{"quantity":27750,"price":0.5,"orders":8},{"quantity":2250,"price":0.45,"orders":2},{"quantity":18000,"price":0.4,"orders":6},{"quantity":18750,"price":0.35,"orders":5}],"sell":[{"quantity":3000,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":4},{"quantity":3000,"price":0.7,"orders":4},{"quantity":5250,"price":0.75,"orders":6},{"quantity":9000,"price":0.8,"orders":7}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":0.55,"volume":111750,"average_price":0.63,"oi":693750.0,"net_change":-0.15,"total_buy_quantity":285750.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758275803000","oi_day_high":711000.0,"oi_day_low":685500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":34.65,"high":52.0,"low":28.7,"close":43.0},"depth":{"buy":[{"quantity":250,"price":41.35,"orders":1},{"quantity":1000,"price":41.25,"orders":3},{"quantity":1000,"price":41.2,"orders":3},{"quantity":250,"price":40.5,"orders":1},{"quantity":750,"price":40.45,"orders":2}],"sell":[{"quantity":250,"price":43.6,"orders":1},{"quantity":250,"price":43.65,"orders":1},{"quantity":500,"price":43.7,"orders":2},{"quantity":250,"price":44.2,"orders":1},{"quantity":250,"price":44.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":43.0,"volume":1235250,"average_price":40.95,"oi":116750.0,"net_change":8.45,"total_buy_quantity":64000.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1758275998000","oi_day_high":252500.0,"oi_day_low":113500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":95.9,"high":95.9,"low":54.55,"close":56.55},"depth":{"buy":[{"quantity":700,"price":56.0,"orders":5},{"quantity":400,"price":55.75,"orders":1},{"quantity":100,"price":55.65,"orders":1},{"quantity":100,"price":55.6,"orders":1},{"quantity":200,"price":55.55,"orders":2}],"sell":[{"quantity":100,"price":56.6,"orders":1},{"quantity":100,"price":56.7,"orders":1},{"quantity":200,"price":56.75,"orders":2},{"quantity":200,"price":56.8,"orders":2},{"quantity":300,"price":56.85,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":56.55,"volume":1170300,"average_price":68.95,"oi":857900.0,"net_change":-37.65,"total_buy_quantity":53300.0,"total_sell_quantity":94900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.15,"last_trade_time":"1758275977000","oi_day_high":884700.0,"oi_day_low":742900.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":14.0,"high":29.05,"low":13.4,"close":24.0},"depth":{"buy":[{"quantity":325,"price":20.3,"orders":1},{"quantity":325,"price":20.2,"orders":1},{"quantity":325,"price":20.1,"orders":1},{"quantity":325,"price":20.0,"orders":1},{"quantity":325,"price":19.0,"orders":1}],"sell":[{"quantity":325,"price":21.75,"orders":1},{"quantity":325,"price":21.85,"orders":1},{"quantity":325,"price":21.95,"orders":1},{"quantity":1300,"price":25.9,"orders":1},{"quantity":325,"price":28.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":24.0,"volume":217425,"average_price":23.41,"oi":71175.0,"net_change":8.65,"total_buy_quantity":41925.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.2,"last_trade_time":"1758275922000","oi_day_high":86125.0,"oi_day_low":67600.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":26.75,"high":26.75,"low":26.2,"close":26.7},"depth":{"buy":[{"quantity":2500,"price":26.6,"orders":2},{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":2500,"price":26.05,"orders":1},{"quantity":6250,"price":25.8,"orders":1}],"sell":[{"quantity":1250,"price":27.35,"orders":1},{"quantity":1250,"price":27.4,"orders":1},{"quantity":1250,"price":27.5,"orders":1},{"quantity":1250,"price":27.6,"orders":1},{"quantity":2500,"price":28.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":26.7,"volume":6250,"average_price":26.62,"oi":268750.0,"net_change":-7.2,"total_buy_quantity":142500.0,"total_sell_quantity":116250.0,"lower_circuit_limit":7.0,"upper_circuit_limit":60.8,"last_trade_time":"1758274602000","oi_day_high":268750.0,"oi_day_low":268750.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.7,"high":4.75,"low":3.5,"close":4.7},"depth":{"buy":[{"quantity":16000,"price":4.75,"orders":2},{"quantity":96000,"price":4.7,"orders":5},{"quantity":96000,"price":4.65,"orders":5},{"quantity":48000,"price":4.6,"orders":3},{"quantity":56000,"price":4.55,"orders":3}],"sell":[{"quantity":72000,"price":4.85,"orders":5},{"quantity":88000,"price":4.9,"orders":4},{"quantity":72000,"price":4.95,"orders":2},{"quantity":32000,"price":5.0,"orders":2},{"quantity":48000,"price":5.05,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":4.7,"volume":392000,"average_price":4.19,"oi":2264000.0,"net_change":1.3,"total_buy_quantity":1144000.0,"total_sell_quantity":1032000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1758275936000","oi_day_high":2480000.0,"oi_day_low":2264000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":94.0,"high":96.4,"low":73.2,"close":74.9},"depth":{"buy":[{"quantity":750,"price":74.25,"orders":2},{"quantity":375,"price":74.2,"orders":1},{"quantity":750,"price":72.2,"orders":1},{"quantity":375,"price":72.15,"orders":1},{"quantity":1125,"price":72.05,"orders":1}],"sell":[{"quantity":375,"price":77.5,"orders":1},{"quantity":375,"price":78.3,"orders":1},{"quantity":375,"price":78.35,"orders":1},{"quantity":375,"price":79.4,"orders":1},{"quantity":1125,"price":79.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":74.9,"volume":19875,"average_price":86.37,"oi":82875.0,"net_change":-22.45,"total_buy_quantity":27000.0,"total_sell_quantity":56625.0,"lower_circuit_limit":4.75,"upper_circuit_limit":189.95,"last_trade_time":"1758275923000","oi_day_high":88875.0,"oi_day_low":82125.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":124.0,"high":140.85,"low":112.9,"close":114.35},"depth":{"buy":[{"quantity":950,"price":115.75,"orders":2},{"quantity":475,"price":115.45,"orders":1},{"quantity":475,"price":115.15,"orders":1},{"quantity":475,"price":115.1,"orders":1},{"quantity":475,"price":114.5,"orders":1}],"sell":[{"quantity":475,"price":117.7,"orders":1},{"quantity":475,"price":118.65,"orders":1},{"quantity":475,"price":118.7,"orders":1},{"quantity":2375,"price":121.65,"orders":1},{"quantity":475,"price":126.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":114.35,"volume":26600,"average_price":124.4,"oi":198550.0,"net_change":16.9,"total_buy_quantity":29450.0,"total_sell_quantity":28025.0,"lower_circuit_limit":22.25,"upper_circuit_limit":172.65,"last_trade_time":"1758275827000","oi_day_high":208050.0,"oi_day_low":198550.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":5.8,"high":6.3,"low":3.25,"close":3.6},"depth":{"buy":[{"quantity":700,"price":3.35,"orders":1},{"quantity":2100,"price":3.3,"orders":3},{"quantity":2100,"price":3.25,"orders":3},{"quantity":700,"price":3.2,"orders":1},{"quantity":6300,"price":3.15,"orders":2}],"sell":[{"quantity":700,"price":3.65,"orders":1},{"quantity":1400,"price":3.7,"orders":2},{"quantity":700,"price":3.75,"orders":1},{"quantity":1400,"price":3.8,"orders":2},{"quantity":700,"price":3.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":3.6,"volume":254100,"average_price":5.07,"oi":569100.0,"net_change":-2.2,"total_buy_quantity":135100.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1758275972000","oi_day_high":585200.0,"oi_day_low":562100.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":1.65,"high":2.6,"low":1.35,"close":1.9},"depth":{"buy":[{"quantity":825,"price":1.85,"orders":1},{"quantity":5775,"price":1.8,"orders":7},{"quantity":4125,"price":1.75,"orders":5},{"quantity":13200,"price":1.7,"orders":5},{"quantity":6600,"price":1.65,"orders":4}],"sell":[{"quantity":1650,"price":1.9,"orders":2},{"quantity":4950,"price":1.95,"orders":5},{"quantity":11550,"price":2.0,"orders":5},{"quantity":8250,"price":2.05,"orders":5},{"quantity":8250,"price":2.1,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":1.9,"volume":910800,"average_price":2.06,"oi":1236675.0,"net_change":0.1,"total_buy_quantity":563475.0,"total_sell_quantity":296175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1758275915000","oi_day_high":1288650.0,"oi_day_low":1235850.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":6.45,"high":7.7,"low":4.25,"close":4.55},"depth":{"buy":[{"quantity":1800,"price":4.45,"orders":3},{"quantity":1200,"price":4.4,"orders":2},{"quantity":1200,"price":4.35,"orders":2},{"quantity":5400,"price":4.3,"orders":2},{"quantity":600,"price":4.25,"orders":1}],"sell":[{"quantity":2400,"price":4.65,"orders":3},{"quantity":2400,"price":4.7,"orders":3},{"quantity":1800,"price":4.75,"orders":3},{"quantity":1200,"price":4.8,"orders":2},{"quantity":6600,"price":4.85,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":4.55,"volume":488400,"average_price":5.93,"oi":414600.0,"net_change":-1.6,"total_buy_quantity":436800.0,"total_sell_quantity":108600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1758275958000","oi_day_high":428400.0,"oi_day_low":396000.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":52.6,"high":56.25,"low":39.7,"close":45.0},"depth":{"buy":[{"quantity":175,"price":44.8,"orders":1},{"quantity":175,"price":44.65,"orders":1},{"quantity":175,"price":44.55,"orders":1},{"quantity":175,"price":44.15,"orders":1},{"quantity":175,"price":44.1,"orders":1}],"sell":[{"quantity":175,"price":46.5,"orders":1},{"quantity":175,"price":48.25,"orders":1},{"quantity":175,"price":48.3,"orders":1},{"quantity":350,"price":49.05,"orders":1},{"quantity":175,"price":49.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":45.0,"volume":138950,"average_price":45.75,"oi":70700.0,"net_change":-16.05,"total_buy_quantity":20300.0,"total_sell_quantity":31150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.65,"last_trade_time":"1758275980000","oi_day_high":83125.0,"oi_day_low":66150.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":70.95,"high":89.55,"low":70.95,"close":80.65},"depth":{"buy":[{"quantity":350,"price":80.15,"orders":1},{"quantity":1050,"price":80.1,"orders":3},{"quantity":1750,"price":80.05,"orders":1},{"quantity":1050,"price":79.35,"orders":1},{"quantity":350,"price":78.65,"orders":1}],"sell":[{"quantity":350,"price":82.85,"orders":1},{"quantity":700,"price":82.9,"orders":2},{"quantity":350,"price":82.95,"orders":1},{"quantity":350,"price":83.0,"orders":1},{"quantity":1400,"price":83.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":80.65,"volume":39550,"average_price":80.23,"oi":187600.0,"net_change":5.5,"total_buy_quantity":33600.0,"total_sell_quantity":36050.0,"lower_circuit_limit":21.2,"upper_circuit_limit":129.1,"last_trade_time":"1758275948000","oi_day_high":191450.0,"oi_day_low":186550.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":0.95,"high":1.65,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":88200,"price":0.9,"orders":10},{"quantity":23800,"price":0.85,"orders":6},{"quantity":8400,"price":0.8,"orders":6},{"quantity":5600,"price":0.75,"orders":4},{"quantity":5600,"price":0.7,"orders":4}],"sell":[{"quantity":4200,"price":0.95,"orders":2},{"quantity":30800,"price":1.0,"orders":8},{"quantity":25200,"price":1.05,"orders":6},{"quantity":12600,"price":1.1,"orders":3},{"quantity":7000,"price":1.15,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.0,"volume":686000,"average_price":1.21,"oi":1282400.0,"net_change":-0.05,"total_buy_quantity":639800.0,"total_sell_quantity":446600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758275988000","oi_day_high":1400000.0,"oi_day_low":1271200.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":16.0,"high":20.75,"low":13.45,"close":18.05},"depth":{"buy":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.55,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":3000,"price":15.2,"orders":1}],"sell":[{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":3000,"price":20.05,"orders":1},{"quantity":1000,"price":20.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":18.05,"volume":483000,"average_price":16.09,"oi":301000.0,"net_change":1.7,"total_buy_quantity":81000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1758275886000","oi_day_high":304000.0,"oi_day_low":253000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":6.95,"high":7.0,"low":3.55,"close":3.6},"depth":{"buy":[{"quantity":225,"price":3.55,"orders":1},{"quantity":450,"price":3.5,"orders":2},{"quantity":900,"price":3.45,"orders":4},{"quantity":450,"price":3.4,"orders":2},{"quantity":450,"price":3.35,"orders":2}],"sell":[{"quantity":225,"price":3.65,"orders":1},{"quantity":450,"price":3.75,"orders":2},{"quantity":225,"price":3.8,"orders":1},{"quantity":225,"price":3.85,"orders":1},{"quantity":450,"price":3.9,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":3.6,"volume":70875,"average_price":4.97,"oi":39150.0,"net_change":-4.05,"total_buy_quantity":103050.0,"total_sell_quantity":35550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1758275974000","oi_day_high":53100.0,"oi_day_low":39150.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":85.95,"high":100.3,"low":83.9,"close":98.4},"depth":{"buy":[{"quantity":350,"price":96.3,"orders":1},{"quantity":350,"price":96.25,"orders":1},{"quantity":350,"price":96.15,"orders":1},{"quantity":350,"price":96.05,"orders":1},{"quantity":350,"price":94.65,"orders":1}],"sell":[{"quantity":350,"price":99.75,"orders":1},{"quantity":350,"price":99.8,"orders":1},{"quantity":350,"price":99.85,"orders":1},{"quantity":350,"price":99.95,"orders":1},{"quantity":350,"price":101.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":98.4,"volume":15050,"average_price":93.13,"oi":146300.0,"net_change":-11.6,"total_buy_quantity":39200.0,"total_sell_quantity":30100.0,"lower_circuit_limit":30.35,"upper_circuit_limit":189.65,"last_trade_time":"1758275896000","oi_day_high":146300.0,"oi_day_low":141400.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":8.3,"high":10.15,"low":7.55,"close":8.9},"depth":{"buy":[{"quantity":2350,"price":8.65,"orders":2},{"quantity":2350,"price":8.6,"orders":2},{"quantity":1175,"price":8.45,"orders":1},{"quantity":1175,"price":8.4,"orders":1},{"quantity":1175,"price":7.95,"orders":1}],"sell":[{"quantity":1175,"price":8.8,"orders":1},{"quantity":1175,"price":8.85,"orders":1},{"quantity":2350,"price":8.9,"orders":2},{"quantity":1175,"price":8.95,"orders":1},{"quantity":1175,"price":9.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":8.9,"volume":656825,"average_price":8.88,"oi":1297200.0,"net_change":0.6,"total_buy_quantity":370125.0,"total_sell_quantity":251450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1758275927000","oi_day_high":1300725.0,"oi_day_low":1225525.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":2.1,"high":2.45,"low":2.1,"close":2.25},"depth":{"buy":[{"quantity":528700,"price":2.2,"orders":6},{"quantity":497600,"price":2.15,"orders":5},{"quantity":217700,"price":2.1,"orders":3},{"quantity":342100,"price":2.05,"orders":2},{"quantity":62200,"price":2.0,"orders":2}],"sell":[{"quantity":62200,"price":2.3,"orders":2},{"quantity":466500,"price":2.35,"orders":7},{"quantity":248800,"price":2.4,"orders":3},{"quantity":715300,"price":2.45,"orders":4},{"quantity":62200,"price":2.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.25,"volume":2705700,"average_price":2.23,"oi":1.66696E7,"net_change":0.15,"total_buy_quantity":3514300.0,"total_sell_quantity":2021500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1758275973000","oi_day_high":1.80069E7,"oi_day_low":1.66385E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":2.55,"high":2.55,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":1625,"price":1.45,"orders":5},{"quantity":325,"price":1.4,"orders":1},{"quantity":1950,"price":1.35,"orders":2},{"quantity":325,"price":1.3,"orders":1},{"quantity":325,"price":1.25,"orders":1}],"sell":[{"quantity":975,"price":1.6,"orders":3},{"quantity":1300,"price":1.65,"orders":4},{"quantity":3250,"price":1.7,"orders":3},{"quantity":975,"price":1.75,"orders":3},{"quantity":650,"price":1.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":1.5,"volume":133250,"average_price":2.12,"oi":214825.0,"net_change":-1.45,"total_buy_quantity":56225.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758275959000","oi_day_high":231725.0,"oi_day_low":212875.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":27650,"price":0.4,"orders":7},{"quantity":37525,"price":0.35,"orders":8},{"quantity":37525,"price":0.3,"orders":7},{"quantity":144175,"price":0.25,"orders":7},{"quantity":100725,"price":0.2,"orders":4}],"sell":[{"quantity":19750,"price":0.45,"orders":8},{"quantity":19750,"price":0.5,"orders":8},{"quantity":15800,"price":0.55,"orders":5},{"quantity":11850,"price":0.6,"orders":5},{"quantity":5925,"price":0.65,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":0.45,"volume":1925625,"average_price":0.45,"oi":1514825.0,"net_change":-0.3,"total_buy_quantity":519425.0,"total_sell_quantity":404875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1758275911000","oi_day_high":1734050.0,"oi_day_low":1510875.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":0.7,"high":1.2,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":1700,"price":0.65,"orders":1},{"quantity":15300,"price":0.6,"orders":5},{"quantity":8500,"price":0.55,"orders":4},{"quantity":39100,"price":0.5,"orders":4},{"quantity":1700,"price":0.45,"orders":1}],"sell":[{"quantity":8500,"price":0.75,"orders":3},{"quantity":8500,"price":0.8,"orders":3},{"quantity":5100,"price":0.85,"orders":3},{"quantity":5100,"price":0.9,"orders":3},{"quantity":5100,"price":0.95,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":0.75,"volume":538900,"average_price":0.78,"oi":1309000.0,"net_change":-0.1,"total_buy_quantity":382500.0,"total_sell_quantity":326400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1758275928000","oi_day_high":1329400.0,"oi_day_low":1307300.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":4.45,"high":4.75,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":525,"price":3.15,"orders":3},{"quantity":350,"price":3.1,"orders":2},{"quantity":350,"price":3.05,"orders":2},{"quantity":700,"price":3.0,"orders":3},{"quantity":525,"price":2.95,"orders":2}],"sell":[{"quantity":175,"price":3.25,"orders":1},{"quantity":350,"price":3.3,"orders":2},{"quantity":350,"price":3.35,"orders":2},{"quantity":700,"price":3.4,"orders":4},{"quantity":700,"price":3.45,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":3.2,"volume":291200,"average_price":3.67,"oi":241850.0,"net_change":-1.0,"total_buy_quantity":376075.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1758275962000","oi_day_high":291725.0,"oi_day_low":241850.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":27.7,"high":27.7,"low":22.3,"close":22.3},"depth":{"buy":[{"quantity":6000,"price":23.05,"orders":2},{"quantity":3000,"price":23.0,"orders":1},{"quantity":3000,"price":22.85,"orders":1},{"quantity":12000,"price":22.2,"orders":1},{"quantity":3000,"price":22.1,"orders":1}],"sell":[{"quantity":3000,"price":23.4,"orders":1},{"quantity":3000,"price":23.45,"orders":1},{"quantity":3000,"price":23.55,"orders":1},{"quantity":3000,"price":23.65,"orders":1},{"quantity":9000,"price":23.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":22.3,"volume":24000,"average_price":23.41,"oi":273000.0,"net_change":-6.6,"total_buy_quantity":255000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":48.9,"last_trade_time":"1758273634000","oi_day_high":273000.0,"oi_day_low":273000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":86.75,"high":92.4,"low":57.0,"close":63.45},"depth":{"buy":[{"quantity":175,"price":58.3,"orders":1},{"quantity":175,"price":58.25,"orders":1},{"quantity":175,"price":58.2,"orders":1},{"quantity":175,"price":58.1,"orders":1},{"quantity":350,"price":57.15,"orders":2}],"sell":[{"quantity":175,"price":63.45,"orders":1},{"quantity":1575,"price":63.5,"orders":1},{"quantity":350,"price":64.2,"orders":1},{"quantity":175,"price":66.05,"orders":1},{"quantity":875,"price":67.5,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":63.45,"volume":112000,"average_price":67.24,"oi":80675.0,"net_change":-24.3,"total_buy_quantity":24150.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.15,"last_trade_time":"1758275973000","oi_day_high":80675.0,"oi_day_low":59850.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":850,"price":1.7,"orders":2},{"quantity":850,"price":1.65,"orders":2},{"quantity":425,"price":1.6,"orders":1},{"quantity":425,"price":1.55,"orders":1},{"quantity":425,"price":1.5,"orders":1}],"sell":[{"quantity":425,"price":1.95,"orders":1},{"quantity":850,"price":2.0,"orders":2},{"quantity":425,"price":2.05,"orders":1},{"quantity":425,"price":2.1,"orders":1},{"quantity":425,"price":2.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":1.8,"volume":43350,"average_price":2.17,"oi":68850.0,"net_change":-0.6,"total_buy_quantity":219300.0,"total_sell_quantity":46325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1758275729000","oi_day_high":82025.0,"oi_day_low":68425.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1023.3,"high":1029.85,"low":533.05,"close":625.9},"depth":{"buy":[{"quantity":15,"price":593.95,"orders":1},{"quantity":15,"price":593.9,"orders":1},{"quantity":15,"price":585.35,"orders":1},{"quantity":30,"price":585.0,"orders":1},{"quantity":15,"price":569.05,"orders":1}],"sell":[{"quantity":15,"price":624.65,"orders":1},{"quantity":15,"price":624.7,"orders":1},{"quantity":60,"price":625.0,"orders":1},{"quantity":15,"price":626.0,"orders":1},{"quantity":15,"price":627.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":625.9,"volume":21255,"average_price":691.13,"oi":9060.0,"net_change":-348.7,"total_buy_quantity":2445.0,"total_sell_quantity":1620.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2152.85,"last_trade_time":"1758275969000","oi_day_high":9585.0,"oi_day_low":2940.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":0.7,"high":1.1,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":5000,"price":0.85,"orders":4},{"quantity":2500,"price":0.8,"orders":2},{"quantity":3750,"price":0.75,"orders":3},{"quantity":3750,"price":0.7,"orders":3},{"quantity":3750,"price":0.65,"orders":2}],"sell":[{"quantity":1250,"price":0.95,"orders":1},{"quantity":6250,"price":1.0,"orders":5},{"quantity":5000,"price":1.05,"orders":4},{"quantity":1250,"price":1.1,"orders":1},{"quantity":1250,"price":1.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":0.95,"volume":127500,"average_price":0.9,"oi":480000.0,"net_change":0.25,"total_buy_quantity":316250.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758275943000","oi_day_high":480000.0,"oi_day_low":453750.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.0,"high":1.35,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":6350,"price":1.05,"orders":1},{"quantity":6350,"price":1.0,"orders":1},{"quantity":3175,"price":0.95,"orders":1},{"quantity":3175,"price":0.9,"orders":1},{"quantity":6350,"price":0.85,"orders":1}],"sell":[{"quantity":19050,"price":1.3,"orders":2},{"quantity":3175,"price":1.35,"orders":1},{"quantity":3175,"price":1.4,"orders":1},{"quantity":9525,"price":1.5,"orders":2},{"quantity":3175,"price":1.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.3,"volume":53975,"average_price":1.08,"oi":1133475.0,"net_change":-0.05,"total_buy_quantity":307975.0,"total_sell_quantity":247650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1758275960000","oi_day_high":1136650.0,"oi_day_low":1133475.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":59.95,"high":61.1,"low":53.55,"close":55.1},"depth":{"buy":[{"quantity":400,"price":54.6,"orders":1},{"quantity":800,"price":54.55,"orders":2},{"quantity":400,"price":54.5,"orders":1},{"quantity":400,"price":54.4,"orders":1},{"quantity":400,"price":52.7,"orders":1}],"sell":[{"quantity":400,"price":55.3,"orders":1},{"quantity":400,"price":55.4,"orders":1},{"quantity":400,"price":56.0,"orders":1},{"quantity":400,"price":56.05,"orders":1},{"quantity":400,"price":57.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":55.1,"volume":13200,"average_price":58.02,"oi":50400.0,"net_change":-0.85,"total_buy_quantity":31200.0,"total_sell_quantity":19600.0,"lower_circuit_limit":9.5,"upper_circuit_limit":102.4,"last_trade_time":"1758275755000","oi_day_high":50400.0,"oi_day_low":46800.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":43650,"price":0.7,"orders":10},{"quantity":104275,"price":0.65,"orders":6},{"quantity":109125,"price":0.6,"orders":6},{"quantity":109125,"price":0.55,"orders":6},{"quantity":240075,"price":0.5,"orders":6}],"sell":[{"quantity":24250,"price":0.75,"orders":8},{"quantity":26675,"price":0.8,"orders":5},{"quantity":48500,"price":0.85,"orders":12},{"quantity":60625,"price":0.9,"orders":7},{"quantity":7275,"price":0.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":0.75,"volume":2255250,"average_price":0.88,"oi":2393475.0,"net_change":-0.25,"total_buy_quantity":1876950.0,"total_sell_quantity":630500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758275993000","oi_day_high":2446825.0,"oi_day_low":2022450.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":107.75,"high":107.75,"low":96.6,"close":96.6},"depth":{"buy":[{"quantity":450,"price":95.75,"orders":1},{"quantity":450,"price":95.7,"orders":1},{"quantity":450,"price":95.6,"orders":1},{"quantity":450,"price":95.5,"orders":1},{"quantity":450,"price":94.55,"orders":1}],"sell":[{"quantity":450,"price":97.15,"orders":1},{"quantity":450,"price":97.25,"orders":1},{"quantity":450,"price":97.55,"orders":1},{"quantity":450,"price":98.5,"orders":1},{"quantity":450,"price":98.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":96.6,"volume":9450,"average_price":100.25,"oi":34200.0,"net_change":-2.95,"total_buy_quantity":12600.0,"total_sell_quantity":43200.0,"lower_circuit_limit":15.35,"upper_circuit_limit":183.75,"last_trade_time":"1758275804000","oi_day_high":34200.0,"oi_day_low":31950.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":9.7,"high":14.05,"low":9.25,"close":10.5},"depth":{"buy":[{"quantity":100,"price":9.3,"orders":1},{"quantity":100,"price":9.25,"orders":1},{"quantity":200,"price":8.25,"orders":1},{"quantity":2700,"price":8.0,"orders":1},{"quantity":300,"price":7.8,"orders":1}],"sell":[{"quantity":100,"price":11.15,"orders":1},{"quantity":100,"price":11.2,"orders":1},{"quantity":100,"price":11.75,"orders":1},{"quantity":200,"price":11.8,"orders":2},{"quantity":100,"price":12.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":10.5,"volume":14700,"average_price":11.82,"oi":26400.0,"net_change":-0.25,"total_buy_quantity":62600.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1758275405000","oi_day_high":27000.0,"oi_day_low":24400.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":4400,"price":1.1,"orders":8},{"quantity":1600,"price":1.05,"orders":2},{"quantity":2400,"price":1.0,"orders":2},{"quantity":1200,"price":0.95,"orders":1},{"quantity":1200,"price":0.9,"orders":1}],"sell":[{"quantity":2400,"price":1.2,"orders":5},{"quantity":5600,"price":1.25,"orders":7},{"quantity":4400,"price":1.3,"orders":6},{"quantity":2400,"price":1.35,"orders":2},{"quantity":2000,"price":1.4,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":1.2,"volume":302000,"average_price":1.44,"oi":519200.0,"net_change":-0.3,"total_buy_quantity":394800.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1758275963000","oi_day_high":566000.0,"oi_day_low":519200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":6.8,"high":7.7,"low":5.7,"close":6.2},"depth":{"buy":[{"quantity":2500,"price":6.15,"orders":2},{"quantity":2500,"price":6.05,"orders":2},{"quantity":6250,"price":6.0,"orders":3},{"quantity":2500,"price":5.95,"orders":2},{"quantity":3750,"price":5.85,"orders":2}],"sell":[{"quantity":11250,"price":6.3,"orders":2},{"quantity":1250,"price":6.35,"orders":1},{"quantity":5000,"price":6.4,"orders":4},{"quantity":5000,"price":6.45,"orders":3},{"quantity":8750,"price":6.5,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":6.2,"volume":808750,"average_price":6.46,"oi":1028750.0,"net_change":-0.35,"total_buy_quantity":337500.0,"total_sell_quantity":417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1758275970000","oi_day_high":1081250.0,"oi_day_low":987500.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":2.8,"high":3.3,"low":2.8,"close":3.3},"depth":{"buy":[{"quantity":175,"price":2.4,"orders":1},{"quantity":175,"price":2.15,"orders":1},{"quantity":175,"price":2.1,"orders":1},{"quantity":5250,"price":1.85,"orders":1},{"quantity":5250,"price":1.55,"orders":1}],"sell":[{"quantity":525,"price":3.8,"orders":2},{"quantity":175,"price":3.85,"orders":1},{"quantity":175,"price":3.9,"orders":1},{"quantity":5250,"price":5.75,"orders":1},{"quantity":350,"price":7.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":3.3,"volume":2100,"average_price":3.22,"oi":19075.0,"net_change":0.5,"total_buy_quantity":69300.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758275862000","oi_day_high":19075.0,"oi_day_low":18900.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":97.0,"high":156.1,"low":97.0,"close":152.3},"depth":{"buy":[{"quantity":275,"price":145.65,"orders":1},{"quantity":275,"price":145.6,"orders":1},{"quantity":275,"price":145.55,"orders":1},{"quantity":550,"price":145.5,"orders":2},{"quantity":275,"price":145.15,"orders":1}],"sell":[{"quantity":275,"price":153.4,"orders":1},{"quantity":550,"price":153.45,"orders":2},{"quantity":275,"price":153.55,"orders":1},{"quantity":275,"price":156.0,"orders":1},{"quantity":275,"price":159.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":152.3,"volume":198550,"average_price":127.89,"oi":324225.0,"net_change":50.6,"total_buy_quantity":69025.0,"total_sell_quantity":10175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.45,"last_trade_time":"1758275993000","oi_day_high":359150.0,"oi_day_low":324225.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":8.9,"high":9.95,"low":6.95,"close":7.75},"depth":{"buy":[{"quantity":925,"price":7.6,"orders":1},{"quantity":1850,"price":7.55,"orders":2},{"quantity":1850,"price":7.5,"orders":2},{"quantity":925,"price":7.45,"orders":1},{"quantity":925,"price":7.35,"orders":1}],"sell":[{"quantity":1850,"price":7.75,"orders":2},{"quantity":925,"price":7.8,"orders":1},{"quantity":2775,"price":7.85,"orders":2},{"quantity":2775,"price":7.9,"orders":2},{"quantity":2775,"price":7.95,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":7.75,"volume":1266325,"average_price":8.29,"oi":1152550.0,"net_change":-1.2,"total_buy_quantity":179450.0,"total_sell_quantity":458800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1758275995000","oi_day_high":1236725.0,"oi_day_low":963850.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":59.0,"high":61.0,"low":39.05,"close":40.45},"depth":{"buy":[{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":1},{"quantity":375,"price":39.25,"orders":1},{"quantity":375,"price":39.2,"orders":1},{"quantity":375,"price":38.3,"orders":1}],"sell":[{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":42.1,"orders":1},{"quantity":1500,"price":42.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":40.45,"volume":22125,"average_price":52.9,"oi":37875.0,"net_change":-13.1,"total_buy_quantity":20625.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.15,"last_trade_time":"1758275629000","oi_day_high":37875.0,"oi_day_low":32250.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":440.0,"high":478.95,"low":401.4,"close":471.8},"depth":{"buy":[{"quantity":250,"price":457.4,"orders":2},{"quantity":125,"price":457.35,"orders":1},{"quantity":125,"price":457.25,"orders":1},{"quantity":125,"price":457.15,"orders":1},{"quantity":125,"price":455.15,"orders":1}],"sell":[{"quantity":125,"price":486.85,"orders":1},{"quantity":125,"price":491.4,"orders":1},{"quantity":125,"price":491.45,"orders":1},{"quantity":125,"price":491.55,"orders":1},{"quantity":250,"price":492.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":471.8,"volume":1875,"average_price":451.89,"oi":16750.0,"net_change":115.1,"total_buy_quantity":18500.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":726.05,"last_trade_time":"1758275877000","oi_day_high":17250.0,"oi_day_low":16750.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":26.2,"high":30.3,"low":25.8,"close":29.35},"depth":{"buy":[{"quantity":2710,"price":28.5,"orders":2},{"quantity":1355,"price":28.35,"orders":1},{"quantity":1355,"price":27.85,"orders":1},{"quantity":4065,"price":27.6,"orders":1},{"quantity":5420,"price":27.55,"orders":1}],"sell":[{"quantity":1355,"price":29.2,"orders":1},{"quantity":1355,"price":29.25,"orders":1},{"quantity":1355,"price":29.3,"orders":1},{"quantity":1355,"price":29.95,"orders":1},{"quantity":6775,"price":30.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":29.35,"volume":158535,"average_price":28.47,"oi":569100.0,"net_change":5.8,"total_buy_quantity":162600.0,"total_sell_quantity":142275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1758275953000","oi_day_high":586715.0,"oi_day_low":563680.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":35.4,"high":36.5,"low":25.85,"close":28.5},"depth":{"buy":[{"quantity":375,"price":28.5,"orders":1},{"quantity":375,"price":28.15,"orders":1},{"quantity":375,"price":27.95,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":750,"price":26.95,"orders":1}],"sell":[{"quantity":375,"price":28.95,"orders":1},{"quantity":750,"price":29.0,"orders":2},{"quantity":375,"price":29.35,"orders":1},{"quantity":375,"price":29.4,"orders":1},{"quantity":375,"price":29.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":28.5,"volume":132000,"average_price":28.32,"oi":199125.0,"net_change":-6.65,"total_buy_quantity":99375.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.95,"last_trade_time":"1758275958000","oi_day_high":208500.0,"oi_day_low":195375.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1649.65,"high":1692.95,"low":1496.5,"close":1521.0},"depth":{"buy":[{"quantity":50,"price":1527.8,"orders":1},{"quantity":50,"price":1527.75,"orders":1},{"quantity":50,"price":1527.65,"orders":1},{"quantity":50,"price":1527.55,"orders":1},{"quantity":50,"price":1516.95,"orders":1}],"sell":[{"quantity":100,"price":1562.9,"orders":2},{"quantity":50,"price":1562.95,"orders":1},{"quantity":100,"price":1563.05,"orders":2},{"quantity":50,"price":1563.15,"orders":1},{"quantity":50,"price":1564.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1521.0,"volume":1500,"average_price":1620.95,"oi":3550.0,"net_change":76.0,"total_buy_quantity":4500.0,"total_sell_quantity":1950.0,"lower_circuit_limit":559.95,"upper_circuit_limit":2861.65,"last_trade_time":"1758273626000","oi_day_high":4650.0,"oi_day_low":3550.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":13800,"price":0.85,"orders":6},{"quantity":10350,"price":0.8,"orders":6},{"quantity":8050,"price":0.75,"orders":4},{"quantity":3450,"price":0.7,"orders":3},{"quantity":4600,"price":0.65,"orders":4}],"sell":[{"quantity":4600,"price":0.95,"orders":4},{"quantity":11500,"price":1.0,"orders":5},{"quantity":1150,"price":1.05,"orders":1},{"quantity":14950,"price":1.1,"orders":6},{"quantity":4600,"price":1.15,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":0.85,"volume":399050,"average_price":1.05,"oi":1385750.0,"net_change":-0.3,"total_buy_quantity":538200.0,"total_sell_quantity":319700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758275980000","oi_day_high":1392650.0,"oi_day_low":1283400.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":68.7,"high":68.7,"low":64.6,"close":64.6},"depth":{"buy":[{"quantity":825,"price":64.25,"orders":1},{"quantity":825,"price":64.15,"orders":1},{"quantity":825,"price":64.05,"orders":1},{"quantity":825,"price":63.95,"orders":1},{"quantity":1650,"price":63.65,"orders":1}],"sell":[{"quantity":825,"price":65.15,"orders":1},{"quantity":825,"price":65.25,"orders":1},{"quantity":825,"price":65.35,"orders":1},{"quantity":3300,"price":65.7,"orders":1},{"quantity":2475,"price":66.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":64.6,"volume":1650,"average_price":66.65,"oi":77550.0,"net_change":4.2,"total_buy_quantity":75900.0,"total_sell_quantity":62700.0,"lower_circuit_limit":23.2,"upper_circuit_limit":97.6,"last_trade_time":"1758264785000","oi_day_high":77550.0,"oi_day_low":77550.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":699150,"price":0.1,"orders":18},{"quantity":792075,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22125,"price":0.2,"orders":4},{"quantity":17700,"price":0.25,"orders":3},{"quantity":13275,"price":0.3,"orders":3},{"quantity":13275,"price":0.35,"orders":3},{"quantity":13275,"price":0.4,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.15,"volume":407100,"average_price":0.19,"oi":730125.0,"net_change":-0.1,"total_buy_quantity":1491225.0,"total_sell_quantity":902700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758275100000","oi_day_high":911550.0,"oi_day_low":730125.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":7.7,"high":7.7,"low":4.1,"close":4.15},"depth":{"buy":[{"quantity":36750,"price":4.15,"orders":4},{"quantity":8400,"price":4.1,"orders":7},{"quantity":3150,"price":4.05,"orders":3},{"quantity":4200,"price":4.0,"orders":4},{"quantity":10500,"price":3.95,"orders":3}],"sell":[{"quantity":3150,"price":4.25,"orders":3},{"quantity":3150,"price":4.3,"orders":3},{"quantity":2100,"price":4.35,"orders":2},{"quantity":3150,"price":4.4,"orders":3},{"quantity":7350,"price":4.45,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":4.15,"volume":788550,"average_price":5.26,"oi":1401750.0,"net_change":-2.55,"total_buy_quantity":222600.0,"total_sell_quantity":430500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1758275952000","oi_day_high":1419600.0,"oi_day_low":1264200.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":0.8,"high":1.2,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":1100,"price":0.85,"orders":2},{"quantity":2200,"price":0.8,"orders":4},{"quantity":1650,"price":0.75,"orders":3},{"quantity":2750,"price":0.7,"orders":5},{"quantity":1650,"price":0.65,"orders":3}],"sell":[{"quantity":1650,"price":0.95,"orders":3},{"quantity":1100,"price":1.0,"orders":2},{"quantity":1100,"price":1.05,"orders":2},{"quantity":4950,"price":1.1,"orders":5},{"quantity":1650,"price":1.15,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":0.9,"volume":94600,"average_price":0.96,"oi":206250.0,"net_change":-0.15,"total_buy_quantity":261250.0,"total_sell_quantity":86350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758275713000","oi_day_high":237600.0,"oi_day_low":204600.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":77.0,"high":110.45,"low":74.55,"close":82.0},"depth":{"buy":[{"quantity":175,"price":80.45,"orders":1},{"quantity":175,"price":78.05,"orders":1},{"quantity":175,"price":78.0,"orders":1},{"quantity":175,"price":77.25,"orders":1},{"quantity":175,"price":76.4,"orders":1}],"sell":[{"quantity":175,"price":82.7,"orders":1},{"quantity":175,"price":82.75,"orders":1},{"quantity":175,"price":82.85,"orders":1},{"quantity":175,"price":82.95,"orders":1},{"quantity":175,"price":83.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":82.0,"volume":156450,"average_price":92.18,"oi":54250.0,"net_change":5.7,"total_buy_quantity":19600.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.85,"last_trade_time":"1758275932000","oi_day_high":79975.0,"oi_day_low":54250.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":49400,"price":0.45,"orders":12},{"quantity":65000,"price":0.4,"orders":21},{"quantity":18200,"price":0.35,"orders":5},{"quantity":20800,"price":0.3,"orders":6},{"quantity":75400,"price":0.25,"orders":7}],"sell":[{"quantity":6500,"price":0.5,"orders":4},{"quantity":5200,"price":0.55,"orders":3},{"quantity":13000,"price":0.6,"orders":7},{"quantity":7800,"price":0.65,"orders":3},{"quantity":5200,"price":0.7,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":0.5,"volume":505700,"average_price":0.55,"oi":1216800.0,"net_change":-0.2,"total_buy_quantity":458900.0,"total_sell_quantity":241800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758275872000","oi_day_high":1383200.0,"oi_day_low":1216800.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":4050,"price":0.5,"orders":2},{"quantity":87075,"price":0.45,"orders":8},{"quantity":78975,"price":0.4,"orders":7},{"quantity":6075,"price":0.35,"orders":3},{"quantity":14175,"price":0.3,"orders":6}],"sell":[{"quantity":6075,"price":0.6,"orders":3},{"quantity":6075,"price":0.65,"orders":3},{"quantity":6075,"price":0.7,"orders":3},{"quantity":6075,"price":0.75,"orders":3},{"quantity":6075,"price":0.8,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":0.55,"volume":467775,"average_price":0.54,"oi":765450.0,"net_change":-0.2,"total_buy_quantity":437400.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1758275972000","oi_day_high":895050.0,"oi_day_low":755325.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":17.2,"high":17.2,"low":11.15,"close":13.9},"depth":{"buy":[{"quantity":2075,"price":14.4,"orders":1},{"quantity":6225,"price":14.35,"orders":1},{"quantity":2075,"price":14.1,"orders":1},{"quantity":10375,"price":14.05,"orders":2},{"quantity":8300,"price":13.85,"orders":1}],"sell":[{"quantity":2075,"price":14.65,"orders":1},{"quantity":2075,"price":14.7,"orders":1},{"quantity":2075,"price":15.0,"orders":1},{"quantity":10375,"price":15.05,"orders":1},{"quantity":10375,"price":15.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":13.9,"volume":257300,"average_price":13.83,"oi":439900.0,"net_change":-4.75,"total_buy_quantity":390100.0,"total_sell_quantity":190900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1758275940000","oi_day_high":441975.0,"oi_day_low":417075.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":13500,"price":0.45,"orders":6},{"quantity":13500,"price":0.4,"orders":4},{"quantity":21600,"price":0.35,"orders":6},{"quantity":110700,"price":0.3,"orders":8},{"quantity":129600,"price":0.25,"orders":8}],"sell":[{"quantity":14850,"price":0.5,"orders":7},{"quantity":10800,"price":0.55,"orders":5},{"quantity":157950,"price":0.6,"orders":9},{"quantity":32400,"price":0.65,"orders":5},{"quantity":6750,"price":0.7,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.5,"volume":209250,"average_price":0.55,"oi":1671300.0,"net_change":-0.1,"total_buy_quantity":436050.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758275779000","oi_day_high":1671300.0,"oi_day_low":1636200.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":4.4,"high":4.45,"low":3.0,"close":3.5},"depth":{"buy":[{"quantity":475,"price":3.45,"orders":1},{"quantity":2375,"price":3.4,"orders":4},{"quantity":1425,"price":3.35,"orders":2},{"quantity":6650,"price":3.3,"orders":5},{"quantity":950,"price":3.25,"orders":2}],"sell":[{"quantity":950,"price":3.55,"orders":2},{"quantity":1900,"price":3.6,"orders":4},{"quantity":1425,"price":3.65,"orders":3},{"quantity":950,"price":3.7,"orders":2},{"quantity":2375,"price":3.75,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":3.5,"volume":211850,"average_price":3.65,"oi":166725.0,"net_change":-0.35,"total_buy_quantity":227525.0,"total_sell_quantity":91675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1758275928000","oi_day_high":192850.0,"oi_day_low":165775.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":18.6,"high":18.6,"low":18.6,"close":18.6},"depth":{"buy":[{"quantity":6150,"price":16.6,"orders":1},{"quantity":30750,"price":16.15,"orders":1},{"quantity":61500,"price":16.0,"orders":1},{"quantity":6150,"price":15.85,"orders":1},{"quantity":61500,"price":15.75,"orders":1}],"sell":[{"quantity":24600,"price":17.45,"orders":1},{"quantity":61500,"price":17.6,"orders":1},{"quantity":246000,"price":20.0,"orders":1},{"quantity":55350,"price":28.1,"orders":1},{"quantity":18450,"price":31.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":18.6,"volume":0,"average_price":0.0,"oi":793350.0,"net_change":0.0,"total_buy_quantity":418200.0,"total_sell_quantity":430500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1758082151000","oi_day_high":793350.0,"oi_day_low":793350.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":9.0,"high":15.0,"low":7.9,"close":9.1},"depth":{"buy":[{"quantity":2000,"price":8.7,"orders":1},{"quantity":1000,"price":8.65,"orders":1},{"quantity":2000,"price":8.55,"orders":1},{"quantity":1000,"price":8.5,"orders":1},{"quantity":2000,"price":8.45,"orders":2}],"sell":[{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.25,"orders":1},{"quantity":2000,"price":9.3,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":9.1,"volume":3594000,"average_price":10.81,"oi":791000.0,"net_change":1.6,"total_buy_quantity":524000.0,"total_sell_quantity":179000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1758275998000","oi_day_high":882000.0,"oi_day_low":769000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":12.95,"high":13.75,"low":6.75,"close":6.75},"depth":{"buy":[{"quantity":1200,"price":6.7,"orders":3},{"quantity":3000,"price":6.6,"orders":2},{"quantity":900,"price":6.55,"orders":3},{"quantity":1800,"price":6.5,"orders":4},{"quantity":600,"price":6.4,"orders":2}],"sell":[{"quantity":300,"price":6.8,"orders":1},{"quantity":300,"price":6.85,"orders":1},{"quantity":900,"price":6.9,"orders":3},{"quantity":1200,"price":6.95,"orders":4},{"quantity":1500,"price":7.0,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":6.75,"volume":630300,"average_price":8.19,"oi":476100.0,"net_change":-5.1,"total_buy_quantity":518100.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1758275998000","oi_day_high":476400.0,"oi_day_low":449400.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2613200,"price":0.1,"orders":34},{"quantity":1504000,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":296100,"price":0.15,"orders":17},{"quantity":267900,"price":0.2,"orders":13},{"quantity":18800,"price":0.25,"orders":2},{"quantity":70500,"price":0.3,"orders":5},{"quantity":14100,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.1,"volume":1955200,"average_price":0.14,"oi":2815300.0,"net_change":-0.1,"total_buy_quantity":4117200.0,"total_sell_quantity":1071600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758275859000","oi_day_high":3040900.0,"oi_day_low":2815300.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":28.85,"high":42.35,"low":27.1,"close":37.25},"depth":{"buy":[{"quantity":375,"price":37.4,"orders":1},{"quantity":375,"price":37.35,"orders":1},{"quantity":375,"price":37.3,"orders":1},{"quantity":750,"price":37.25,"orders":2},{"quantity":1875,"price":37.15,"orders":1}],"sell":[{"quantity":375,"price":37.9,"orders":1},{"quantity":375,"price":37.95,"orders":1},{"quantity":750,"price":38.0,"orders":2},{"quantity":375,"price":38.1,"orders":1},{"quantity":1125,"price":38.2,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":37.25,"volume":849750,"average_price":35.86,"oi":156750.0,"net_change":8.1,"total_buy_quantity":166125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1758275977000","oi_day_high":198000.0,"oi_day_low":150750.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":689.95,"high":731.65,"low":669.75,"close":686.9},"depth":{"buy":[{"quantity":125,"price":657.75,"orders":1},{"quantity":250,"price":657.7,"orders":2},{"quantity":125,"price":656.05,"orders":1},{"quantity":500,"price":653.0,"orders":1},{"quantity":625,"price":648.05,"orders":1}],"sell":[{"quantity":250,"price":682.8,"orders":2},{"quantity":250,"price":682.85,"orders":2},{"quantity":125,"price":682.95,"orders":1},{"quantity":500,"price":683.15,"orders":1},{"quantity":125,"price":684.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":686.9,"volume":14875,"average_price":691.8,"oi":24875.0,"net_change":38.95,"total_buy_quantity":11500.0,"total_sell_quantity":11000.0,"lower_circuit_limit":147.1,"upper_circuit_limit":1148.8,"last_trade_time":"1758275223000","oi_day_high":32125.0,"oi_day_low":24875.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.35,"close":2.8},"depth":{"buy":[{"quantity":200,"price":2.7,"orders":1},{"quantity":400,"price":2.65,"orders":2},{"quantity":600,"price":2.6,"orders":3},{"quantity":400,"price":2.55,"orders":2},{"quantity":600,"price":2.5,"orders":2}],"sell":[{"quantity":400,"price":2.8,"orders":2},{"quantity":400,"price":2.85,"orders":2},{"quantity":400,"price":2.9,"orders":2},{"quantity":400,"price":2.95,"orders":2},{"quantity":400,"price":3.0,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":2.8,"volume":174800,"average_price":2.7,"oi":544800.0,"net_change":-0.15,"total_buy_quantity":436400.0,"total_sell_quantity":34400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758275942000","oi_day_high":583800.0,"oi_day_low":544600.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":344250,"price":0.05,"orders":9},{"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":21250,"price":0.1,"orders":3},{"quantity":34000,"price":0.15,"orders":6},{"quantity":17000,"price":0.2,"orders":4},{"quantity":12750,"price":0.25,"orders":2},{"quantity":8500,"price":0.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.1,"volume":484500,"average_price":0.1,"oi":335750.0,"net_change":-0.1,"total_buy_quantity":344250.0,"total_sell_quantity":646000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758272582000","oi_day_high":705500.0,"oi_day_low":335750.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":1.6,"high":1.6,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":5400,"price":1.1,"orders":2},{"quantity":8100,"price":1.05,"orders":3},{"quantity":2700,"price":1.0,"orders":1},{"quantity":2700,"price":0.95,"orders":1},{"quantity":5400,"price":0.9,"orders":2}],"sell":[{"quantity":5400,"price":1.2,"orders":2},{"quantity":8100,"price":1.25,"orders":3},{"quantity":2700,"price":1.3,"orders":1},{"quantity":2700,"price":1.35,"orders":1},{"quantity":2700,"price":1.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":1.15,"volume":291600,"average_price":1.27,"oi":761400.0,"net_change":-0.5,"total_buy_quantity":364500.0,"total_sell_quantity":361800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758275593000","oi_day_high":847800.0,"oi_day_low":745200.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":17.55,"high":21.6,"low":15.85,"close":17.05},"depth":{"buy":[{"quantity":300,"price":17.0,"orders":1},{"quantity":150,"price":16.6,"orders":1},{"quantity":150,"price":16.55,"orders":1},{"quantity":150,"price":16.5,"orders":1},{"quantity":750,"price":16.45,"orders":2}],"sell":[{"quantity":150,"price":17.25,"orders":1},{"quantity":150,"price":17.3,"orders":1},{"quantity":300,"price":17.35,"orders":2},{"quantity":150,"price":17.4,"orders":1},{"quantity":150,"price":17.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":17.05,"volume":81750,"average_price":18.05,"oi":93000.0,"net_change":-1.0,"total_buy_quantity":76950.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.75,"last_trade_time":"1758275943000","oi_day_high":93000.0,"oi_day_low":81600.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":6250,"price":0.4,"orders":4},{"quantity":3750,"price":0.35,"orders":4},{"quantity":29375,"price":0.3,"orders":5},{"quantity":42500,"price":0.25,"orders":6},{"quantity":59375,"price":0.2,"orders":7}],"sell":[{"quantity":3125,"price":0.45,"orders":5},{"quantity":10000,"price":0.5,"orders":11},{"quantity":5625,"price":0.55,"orders":5},{"quantity":1875,"price":0.6,"orders":2},{"quantity":5625,"price":0.65,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":0.4,"volume":425625,"average_price":0.49,"oi":1067500.0,"net_change":-0.2,"total_buy_quantity":261250.0,"total_sell_quantity":88125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758275939000","oi_day_high":1228750.0,"oi_day_low":1067500.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":425.0,"high":425.0,"low":395.55,"close":395.55},"depth":{"buy":[{"quantity":600,"price":373.95,"orders":1},{"quantity":800,"price":373.9,"orders":1},{"quantity":2000,"price":364.6,"orders":1},{"quantity":8000,"price":342.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":417.7,"orders":1},{"quantity":200,"price":417.8,"orders":1},{"quantity":800,"price":417.85,"orders":1},{"quantity":2000,"price":422.9,"orders":1},{"quantity":8000,"price":463.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":395.55,"volume":1000,"average_price":413.5,"oi":6800.0,"net_change":-51.45,"total_buy_quantity":11400.0,"total_sell_quantity":11200.0,"lower_circuit_limit":222.4,"upper_circuit_limit":671.6,"last_trade_time":"1758262955000","oi_day_high":7200.0,"oi_day_low":6800.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":11.05,"high":11.2,"low":6.2,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.6,"orders":2},{"quantity":175,"price":6.55,"orders":1},{"quantity":525,"price":6.5,"orders":3},{"quantity":700,"price":6.45,"orders":4},{"quantity":875,"price":6.4,"orders":4}],"sell":[{"quantity":175,"price":6.7,"orders":1},{"quantity":700,"price":6.75,"orders":4},{"quantity":700,"price":6.8,"orders":4},{"quantity":350,"price":6.85,"orders":2},{"quantity":525,"price":6.9,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":6.6,"volume":693700,"average_price":7.38,"oi":511000.0,"net_change":-6.2,"total_buy_quantity":418425.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1758275969000","oi_day_high":540575.0,"oi_day_low":509250.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":10.3,"high":11.25,"low":10.3,"close":11.1},"depth":{"buy":[{"quantity":6500,"price":10.95,"orders":1},{"quantity":6500,"price":10.9,"orders":1},{"quantity":19500,"price":10.85,"orders":1},{"quantity":13000,"price":10.65,"orders":1},{"quantity":26000,"price":10.45,"orders":1}],"sell":[{"quantity":6500,"price":11.15,"orders":1},{"quantity":6500,"price":11.2,"orders":1},{"quantity":13000,"price":11.25,"orders":2},{"quantity":13000,"price":11.5,"orders":1},{"quantity":45500,"price":11.55,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":11.1,"volume":84500,"average_price":10.86,"oi":585000.0,"net_change":0.8,"total_buy_quantity":429000.0,"total_sell_quantity":448500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1758275849000","oi_day_high":656500.0,"oi_day_low":585000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":70.0,"high":92.0,"low":57.9,"close":73.75},"depth":{"buy":[{"quantity":150,"price":72.5,"orders":1},{"quantity":300,"price":72.45,"orders":2},{"quantity":150,"price":72.35,"orders":1},{"quantity":150,"price":72.1,"orders":1},{"quantity":150,"price":70.25,"orders":1}],"sell":[{"quantity":150,"price":74.0,"orders":1},{"quantity":150,"price":74.85,"orders":1},{"quantity":150,"price":74.9,"orders":1},{"quantity":150,"price":74.95,"orders":1},{"quantity":300,"price":75.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":73.75,"volume":536400,"average_price":76.52,"oi":310800.0,"net_change":9.35,"total_buy_quantity":50850.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.0,"last_trade_time":"1758275996000","oi_day_high":324900.0,"oi_day_low":298500.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":52500,"price":0.25,"orders":9},{"quantity":341250,"price":0.2,"orders":10},{"quantity":427500,"price":0.15,"orders":8},{"quantity":318750,"price":0.1,"orders":10},{"quantity":397500,"price":0.05,"orders":7}],"sell":[{"quantity":60000,"price":0.35,"orders":6},{"quantity":82500,"price":0.4,"orders":4},{"quantity":30000,"price":0.45,"orders":4},{"quantity":48750,"price":0.5,"orders":4},{"quantity":71250,"price":0.55,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.3,"volume":202500,"average_price":0.28,"oi":1931250.0,"net_change":0.0,"total_buy_quantity":1537500.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1758275589000","oi_day_high":1950000.0,"oi_day_low":1931250.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":0.65,"high":0.9,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":3000,"price":0.6,"orders":3},{"quantity":1000,"price":0.55,"orders":1},{"quantity":5000,"price":0.5,"orders":4},{"quantity":5000,"price":0.45,"orders":5},{"quantity":4000,"price":0.4,"orders":4}],"sell":[{"quantity":3000,"price":0.65,"orders":3},{"quantity":1000,"price":0.7,"orders":1},{"quantity":5000,"price":0.75,"orders":5},{"quantity":2000,"price":0.8,"orders":2},{"quantity":2000,"price":0.85,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":0.65,"volume":82000,"average_price":0.71,"oi":477000.0,"net_change":-0.35,"total_buy_quantity":889000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758275019000","oi_day_high":500000.0,"oi_day_low":477000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":18.0,"high":22.65,"low":17.45,"close":19.0},"depth":{"buy":[{"quantity":1650,"price":18.25,"orders":1},{"quantity":3300,"price":18.2,"orders":2},{"quantity":1650,"price":18.1,"orders":1},{"quantity":4950,"price":17.55,"orders":1},{"quantity":1650,"price":17.4,"orders":1}],"sell":[{"quantity":1650,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":1},{"quantity":1650,"price":18.75,"orders":1},{"quantity":1650,"price":18.8,"orders":1},{"quantity":1650,"price":18.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":19.0,"volume":305250,"average_price":20.36,"oi":201300.0,"net_change":1.35,"total_buy_quantity":191400.0,"total_sell_quantity":150150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1758275923000","oi_day_high":260700.0,"oi_day_low":201300.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":850,"price":0.35,"orders":1},{"quantity":39100,"price":0.3,"orders":5},{"quantity":17000,"price":0.25,"orders":5},{"quantity":1700,"price":0.2,"orders":2},{"quantity":7650,"price":0.15,"orders":6}],"sell":[{"quantity":22100,"price":0.5,"orders":3},{"quantity":19550,"price":0.55,"orders":1},{"quantity":850,"price":0.95,"orders":1},{"quantity":5100,"price":1.0,"orders":3},{"quantity":850,"price":1.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.45,"volume":25500,"average_price":0.45,"oi":214200.0,"net_change":-0.1,"total_buy_quantity":125800.0,"total_sell_quantity":145350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758270169000","oi_day_high":214200.0,"oi_day_low":197200.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":124.35,"high":160.55,"low":124.3,"close":156.95},"depth":{"buy":[{"quantity":100,"price":155.0,"orders":1},{"quantity":100,"price":153.65,"orders":1},{"quantity":100,"price":153.6,"orders":1},{"quantity":100,"price":153.45,"orders":1},{"quantity":200,"price":153.35,"orders":1}],"sell":[{"quantity":100,"price":157.0,"orders":1},{"quantity":100,"price":157.9,"orders":1},{"quantity":300,"price":158.0,"orders":3},{"quantity":100,"price":158.85,"orders":1},{"quantity":300,"price":158.9,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":156.95,"volume":449300,"average_price":144.74,"oi":323200.0,"net_change":33.05,"total_buy_quantity":28100.0,"total_sell_quantity":7400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":319.95,"last_trade_time":"1758275997000","oi_day_high":387200.0,"oi_day_low":323200.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":12.5,"high":13.65,"low":12.5,"close":13.25},"depth":{"buy":[{"quantity":20250,"price":12.85,"orders":3},{"quantity":13500,"price":12.8,"orders":1},{"quantity":6750,"price":12.7,"orders":1},{"quantity":13500,"price":12.15,"orders":2},{"quantity":27000,"price":12.05,"orders":1}],"sell":[{"quantity":6750,"price":13.25,"orders":1},{"quantity":6750,"price":13.3,"orders":1},{"quantity":27000,"price":13.45,"orders":1},{"quantity":33750,"price":13.5,"orders":1},{"quantity":67500,"price":13.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":13.25,"volume":627750,"average_price":12.8,"oi":2254500.0,"net_change":2.45,"total_buy_quantity":465750.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1758272607000","oi_day_high":2700000.0,"oi_day_low":2254500.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":38.95,"high":39.0,"low":34.3,"close":34.3},"depth":{"buy":[{"quantity":1225,"price":33.7,"orders":1},{"quantity":1225,"price":33.65,"orders":1},{"quantity":1225,"price":33.5,"orders":1},{"quantity":1225,"price":33.05,"orders":1},{"quantity":3675,"price":32.3,"orders":1}],"sell":[{"quantity":1225,"price":35.05,"orders":1},{"quantity":1225,"price":35.1,"orders":1},{"quantity":3675,"price":35.95,"orders":1},{"quantity":4900,"price":36.05,"orders":1},{"quantity":6125,"price":36.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":34.3,"volume":35525,"average_price":36.43,"oi":208250.0,"net_change":-3.15,"total_buy_quantity":93100.0,"total_sell_quantity":61250.0,"lower_circuit_limit":10.35,"upper_circuit_limit":64.55,"last_trade_time":"1758274436000","oi_day_high":211925.0,"oi_day_low":205800.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":6.0,"high":9.2,"low":5.65,"close":6.25},"depth":{"buy":[{"quantity":2000,"price":6.1,"orders":4},{"quantity":2000,"price":6.05,"orders":4},{"quantity":4500,"price":6.0,"orders":7},{"quantity":9500,"price":5.95,"orders":7},{"quantity":3500,"price":5.9,"orders":4}],"sell":[{"quantity":1500,"price":6.3,"orders":3},{"quantity":2000,"price":6.35,"orders":4},{"quantity":1500,"price":6.4,"orders":3},{"quantity":1000,"price":6.45,"orders":2},{"quantity":1500,"price":6.5,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":6.25,"volume":2910000,"average_price":7.38,"oi":1674000.0,"net_change":0.4,"total_buy_quantity":380000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1758275983000","oi_day_high":1767000.0,"oi_day_low":1670000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":499200,"price":0.05,"orders":11},{"quantity":384000,"price":0.1,"orders":4},{"quantity":38400,"price":0.15,"orders":2},{"quantity":51200,"price":0.2,"orders":1},{"quantity":25600,"price":0.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.05,"volume":486400,"average_price":0.05,"oi":1427200.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758275061000","oi_day_high":1542400.0,"oi_day_low":1427200.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":16.0,"high":19.25,"low":11.95,"close":12.05},"depth":{"buy":[{"quantity":375,"price":11.95,"orders":1},{"quantity":375,"price":11.9,"orders":1},{"quantity":375,"price":11.85,"orders":1},{"quantity":375,"price":11.8,"orders":1},{"quantity":375,"price":11.75,"orders":1}],"sell":[{"quantity":750,"price":12.2,"orders":2},{"quantity":375,"price":12.35,"orders":1},{"quantity":375,"price":12.4,"orders":1},{"quantity":375,"price":12.45,"orders":1},{"quantity":375,"price":12.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":12.05,"volume":440250,"average_price":15.23,"oi":185625.0,"net_change":-7.2,"total_buy_quantity":253500.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1758275957000","oi_day_high":203625.0,"oi_day_low":175875.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":330.75,"high":330.75,"low":330.75,"close":330.75},"depth":{"buy":[{"quantity":700,"price":354.15,"orders":1},{"quantity":175,"price":354.1,"orders":1},{"quantity":175,"price":354.0,"orders":1},{"quantity":700,"price":343.6,"orders":1},{"quantity":1750,"price":328.9,"orders":1}],"sell":[{"quantity":175,"price":383.25,"orders":1},{"quantity":700,"price":383.3,"orders":1},{"quantity":875,"price":383.85,"orders":1},{"quantity":1750,"price":388.1,"orders":1},{"quantity":1750,"price":392.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":330.75,"volume":0,"average_price":0.0,"oi":8400.0,"net_change":-6.05,"total_buy_quantity":13475.0,"total_sell_quantity":12600.0,"lower_circuit_limit":73.6,"upper_circuit_limit":600.0,"last_trade_time":"1758188843000","oi_day_high":8575.0,"oi_day_low":8400.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":0.9,"high":1.1,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":1350,"price":0.65,"orders":2},{"quantity":1350,"price":0.6,"orders":2},{"quantity":675,"price":0.55,"orders":1},{"quantity":1350,"price":0.5,"orders":2},{"quantity":28350,"price":0.45,"orders":3}],"sell":[{"quantity":675,"price":0.9,"orders":1},{"quantity":675,"price":0.95,"orders":1},{"quantity":1350,"price":1.0,"orders":2},{"quantity":1350,"price":1.4,"orders":1},{"quantity":1350,"price":1.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":0.85,"volume":31725,"average_price":0.88,"oi":187650.0,"net_change":-0.2,"total_buy_quantity":233550.0,"total_sell_quantity":153225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1758275626000","oi_day_high":187650.0,"oi_day_low":183600.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":2.55,"high":2.55,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":3600,"price":2.05,"orders":4},{"quantity":2700,"price":2.0,"orders":3},{"quantity":1800,"price":1.95,"orders":2},{"quantity":9000,"price":1.9,"orders":3},{"quantity":5400,"price":1.85,"orders":2}],"sell":[{"quantity":900,"price":2.2,"orders":1},{"quantity":9900,"price":2.25,"orders":4},{"quantity":1800,"price":2.3,"orders":2},{"quantity":9000,"price":2.35,"orders":3},{"quantity":6300,"price":2.4,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":2.05,"volume":70200,"average_price":1.94,"oi":184500.0,"net_change":-0.95,"total_buy_quantity":170100.0,"total_sell_quantity":216900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1758275673000","oi_day_high":184500.0,"oi_day_low":168300.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":37500,"price":0.65,"orders":5},{"quantity":18000,"price":0.6,"orders":7},{"quantity":6000,"price":0.55,"orders":3},{"quantity":12000,"price":0.5,"orders":6},{"quantity":4500,"price":0.45,"orders":1}],"sell":[{"quantity":19500,"price":0.7,"orders":9},{"quantity":37500,"price":0.75,"orders":10},{"quantity":48000,"price":0.8,"orders":12},{"quantity":37500,"price":0.85,"orders":10},{"quantity":42000,"price":0.9,"orders":7}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":0.7,"volume":2403000,"average_price":0.87,"oi":2685000.0,"net_change":-0.45,"total_buy_quantity":471000.0,"total_sell_quantity":753000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1758275940000","oi_day_high":2733000.0,"oi_day_low":2502000.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":1.5,"high":2.0,"low":1.3,"close":1.55},"depth":{"buy":[{"quantity":425,"price":1.35,"orders":1},{"quantity":425,"price":1.3,"orders":1},{"quantity":1275,"price":1.25,"orders":2},{"quantity":425,"price":1.2,"orders":1},{"quantity":850,"price":1.15,"orders":2}],"sell":[{"quantity":1275,"price":1.5,"orders":2},{"quantity":425,"price":1.6,"orders":1},{"quantity":850,"price":1.65,"orders":2},{"quantity":425,"price":1.7,"orders":1},{"quantity":850,"price":1.75,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":1.55,"volume":19975,"average_price":1.65,"oi":117300.0,"net_change":-0.05,"total_buy_quantity":88825.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1758275836000","oi_day_high":122825.0,"oi_day_low":116450.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":11.5,"high":12.95,"low":6.65,"close":7.5},"depth":{"buy":[{"quantity":550,"price":7.2,"orders":1},{"quantity":550,"price":7.15,"orders":1},{"quantity":550,"price":7.1,"orders":1},{"quantity":550,"price":6.7,"orders":1},{"quantity":1100,"price":6.65,"orders":1}],"sell":[{"quantity":550,"price":7.8,"orders":1},{"quantity":1100,"price":7.85,"orders":2},{"quantity":550,"price":8.3,"orders":1},{"quantity":550,"price":8.4,"orders":1},{"quantity":1650,"price":8.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":7.5,"volume":68200,"average_price":9.8,"oi":70950.0,"net_change":-4.25,"total_buy_quantity":69300.0,"total_sell_quantity":89650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1758275957000","oi_day_high":99550.0,"oi_day_low":66550.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":80.35,"high":81.05,"low":51.1,"close":51.1},"depth":{"buy":[{"quantity":75,"price":48.0,"orders":1},{"quantity":75,"price":47.95,"orders":1},{"quantity":75,"price":47.9,"orders":1},{"quantity":75,"price":47.8,"orders":1},{"quantity":75,"price":47.0,"orders":1}],"sell":[{"quantity":75,"price":55.3,"orders":1},{"quantity":75,"price":56.9,"orders":1},{"quantity":75,"price":59.4,"orders":1},{"quantity":75,"price":67.0,"orders":1},{"quantity":1500,"price":68.65,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":51.1,"volume":31800,"average_price":66.28,"oi":55275.0,"net_change":-40.6,"total_buy_quantity":9375.0,"total_sell_quantity":5100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.65,"last_trade_time":"1758275962000","oi_day_high":56250.0,"oi_day_low":50775.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1944000,"price":0.1,"orders":16},{"quantity":2480000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":376000,"price":0.15,"orders":7},{"quantity":40000,"price":0.2,"orders":2},{"quantity":24000,"price":0.25,"orders":1},{"quantity":24000,"price":0.3,"orders":1},{"quantity":24000,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.1,"volume":168000,"average_price":0.12,"oi":2256000.0,"net_change":-0.05,"total_buy_quantity":4424000.0,"total_sell_quantity":1528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758272661000","oi_day_high":2256000.0,"oi_day_low":2160000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":40.95,"high":72.65,"low":40.05,"close":67.25},"depth":{"buy":[{"quantity":500,"price":66.0,"orders":2},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":62.45,"orders":1},{"quantity":1250,"price":62.25,"orders":1}],"sell":[{"quantity":250,"price":67.25,"orders":1},{"quantity":250,"price":67.3,"orders":1},{"quantity":1500,"price":67.55,"orders":1},{"quantity":500,"price":68.0,"orders":1},{"quantity":250,"price":68.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":67.25,"volume":986750,"average_price":57.51,"oi":102500.0,"net_change":30.3,"total_buy_quantity":37500.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.55,"last_trade_time":"1758275980000","oi_day_high":152500.0,"oi_day_low":102500.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":51.0,"high":51.05,"low":42.75,"close":46.4},"depth":{"buy":[{"quantity":1400,"price":45.9,"orders":1},{"quantity":1400,"price":45.35,"orders":1},{"quantity":1400,"price":45.25,"orders":1},{"quantity":2800,"price":44.25,"orders":1},{"quantity":4200,"price":43.95,"orders":1}],"sell":[{"quantity":1400,"price":47.2,"orders":1},{"quantity":1400,"price":47.25,"orders":1},{"quantity":1400,"price":48.0,"orders":1},{"quantity":4200,"price":48.55,"orders":1},{"quantity":5600,"price":48.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":46.4,"volume":89600,"average_price":46.57,"oi":343000.0,"net_change":-6.9,"total_buy_quantity":142800.0,"total_sell_quantity":127400.0,"lower_circuit_limit":17.8,"upper_circuit_limit":88.8,"last_trade_time":"1758275906000","oi_day_high":355600.0,"oi_day_low":343000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":402.0,"high":415.05,"low":396.4,"close":410.35},"depth":{"buy":[{"quantity":175,"price":392.25,"orders":1},{"quantity":700,"price":383.2,"orders":1},{"quantity":525,"price":382.8,"orders":1},{"quantity":875,"price":375.3,"orders":1},{"quantity":1750,"price":371.9,"orders":1}],"sell":[{"quantity":175,"price":400.9,"orders":1},{"quantity":175,"price":401.0,"orders":1},{"quantity":175,"price":401.1,"orders":1},{"quantity":175,"price":402.5,"orders":1},{"quantity":350,"price":404.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":410.35,"volume":2100,"average_price":407.68,"oi":31500.0,"net_change":3.95,"total_buy_quantity":14525.0,"total_sell_quantity":16100.0,"lower_circuit_limit":144.7,"upper_circuit_limit":668.1,"last_trade_time":"1758272665000","oi_day_high":32375.0,"oi_day_low":31500.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":54.4,"high":69.0,"low":45.7,"close":52.8},"depth":{"buy":[{"quantity":150,"price":52.0,"orders":1},{"quantity":150,"price":50.65,"orders":1},{"quantity":300,"price":50.6,"orders":2},{"quantity":600,"price":48.35,"orders":3},{"quantity":150,"price":46.7,"orders":1}],"sell":[{"quantity":150,"price":53.55,"orders":1},{"quantity":150,"price":53.65,"orders":1},{"quantity":150,"price":53.75,"orders":1},{"quantity":150,"price":53.85,"orders":1},{"quantity":150,"price":54.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":52.8,"volume":240900,"average_price":56.38,"oi":129900.0,"net_change":-5.0,"total_buy_quantity":34650.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.05,"last_trade_time":"1758275990000","oi_day_high":137850.0,"oi_day_low":127950.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":3088000,"price":0.1,"orders":15},{"quantity":1656000,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1752000,"price":0.15,"orders":35},{"quantity":128000,"price":0.2,"orders":5},{"quantity":56000,"price":0.25,"orders":2},{"quantity":24000,"price":0.3,"orders":1},{"quantity":24000,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.1,"volume":5024000,"average_price":0.11,"oi":6624000.0,"net_change":-0.05,"total_buy_quantity":4744000.0,"total_sell_quantity":3032000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758275982000","oi_day_high":8216000.0,"oi_day_low":6624000.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":7.45,"high":7.45,"low":4.8,"close":5.45},"depth":{"buy":[{"quantity":750,"price":5.0,"orders":2},{"quantity":150,"price":4.8,"orders":1},{"quantity":4050,"price":4.2,"orders":1},{"quantity":450,"price":4.1,"orders":1},{"quantity":750,"price":3.2,"orders":1}],"sell":[{"quantity":150,"price":5.45,"orders":1},{"quantity":450,"price":5.5,"orders":3},{"quantity":300,"price":5.55,"orders":2},{"quantity":150,"price":5.6,"orders":1},{"quantity":150,"price":5.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":5.45,"volume":95850,"average_price":6.17,"oi":104250.0,"net_change":-1.7,"total_buy_quantity":77850.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1758275952000","oi_day_high":111000.0,"oi_day_low":97950.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":500,"price":0.85,"orders":1},{"quantity":1000,"price":0.8,"orders":2},{"quantity":500,"price":0.75,"orders":1},{"quantity":3500,"price":0.7,"orders":2},{"quantity":500,"price":0.65,"orders":1}],"sell":[{"quantity":500,"price":1.0,"orders":1},{"quantity":500,"price":1.05,"orders":1},{"quantity":5000,"price":1.4,"orders":1},{"quantity":20000,"price":2.85,"orders":1},{"quantity":1000,"price":4.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":0.9,"volume":7000,"average_price":1.04,"oi":383000.0,"net_change":-0.1,"total_buy_quantity":176500.0,"total_sell_quantity":116500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758275872000","oi_day_high":383000.0,"oi_day_low":381000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":34.2,"high":38.0,"low":33.75,"close":35.55},"depth":{"buy":[{"quantity":1000,"price":38.25,"orders":1},{"quantity":1000,"price":38.2,"orders":1},{"quantity":1000,"price":38.1,"orders":1},{"quantity":2000,"price":37.45,"orders":1},{"quantity":3000,"price":37.35,"orders":1}],"sell":[{"quantity":1000,"price":39.4,"orders":1},{"quantity":1000,"price":39.45,"orders":1},{"quantity":4000,"price":40.65,"orders":1},{"quantity":3000,"price":40.95,"orders":1},{"quantity":2000,"price":41.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":35.55,"volume":9000,"average_price":35.91,"oi":22000.0,"net_change":6.85,"total_buy_quantity":98000.0,"total_sell_quantity":58000.0,"lower_circuit_limit":7.25,"upper_circuit_limit":61.65,"last_trade_time":"1758272252000","oi_day_high":23000.0,"oi_day_low":22000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":2.0,"high":2.95,"low":1.9,"close":2.85},"depth":{"buy":[{"quantity":8100,"price":2.8,"orders":2},{"quantity":450,"price":2.7,"orders":1},{"quantity":2250,"price":2.65,"orders":1},{"quantity":3150,"price":2.6,"orders":3},{"quantity":3150,"price":2.55,"orders":3}],"sell":[{"quantity":900,"price":2.9,"orders":2},{"quantity":900,"price":2.95,"orders":2},{"quantity":1800,"price":3.0,"orders":4},{"quantity":450,"price":3.05,"orders":1},{"quantity":450,"price":3.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":2.85,"volume":135450,"average_price":2.34,"oi":110700.0,"net_change":0.2,"total_buy_quantity":107550.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1758275944000","oi_day_high":139050.0,"oi_day_low":107550.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":170.4,"high":200.0,"low":169.95,"close":188.5},"depth":{"buy":[{"quantity":325,"price":183.25,"orders":1},{"quantity":325,"price":183.15,"orders":1},{"quantity":325,"price":183.05,"orders":1},{"quantity":325,"price":182.2,"orders":1},{"quantity":325,"price":181.1,"orders":1}],"sell":[{"quantity":650,"price":186.4,"orders":2},{"quantity":325,"price":186.45,"orders":1},{"quantity":325,"price":186.5,"orders":1},{"quantity":325,"price":188.65,"orders":1},{"quantity":325,"price":188.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":188.5,"volume":10400,"average_price":184.59,"oi":82225.0,"net_change":21.35,"total_buy_quantity":35100.0,"total_sell_quantity":36400.0,"lower_circuit_limit":47.3,"upper_circuit_limit":287.0,"last_trade_time":"1758275944000","oi_day_high":84175.0,"oi_day_low":82225.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":69750,"price":0.1,"orders":5},{"quantity":2587725,"price":0.05,"orders":24},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125550,"price":0.15,"orders":6},{"quantity":265050,"price":0.2,"orders":8},{"quantity":41850,"price":0.25,"orders":3},{"quantity":20925,"price":0.3,"orders":1},{"quantity":20925,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.1,"volume":348750,"average_price":0.1,"oi":1534500.0,"net_change":-0.05,"total_buy_quantity":2657475.0,"total_sell_quantity":1360125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758274927000","oi_day_high":1757700.0,"oi_day_low":1534500.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":51.15,"high":51.15,"low":39.2,"close":42.85},"depth":{"buy":[{"quantity":825,"price":42.6,"orders":1},{"quantity":825,"price":42.55,"orders":1},{"quantity":825,"price":42.5,"orders":1},{"quantity":825,"price":42.35,"orders":1},{"quantity":2475,"price":42.15,"orders":1}],"sell":[{"quantity":825,"price":43.8,"orders":1},{"quantity":825,"price":44.0,"orders":1},{"quantity":1650,"price":44.5,"orders":1},{"quantity":825,"price":44.7,"orders":1},{"quantity":1650,"price":45.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":42.85,"volume":104775,"average_price":43.43,"oi":486750.0,"net_change":-5.7,"total_buy_quantity":113025.0,"total_sell_quantity":33825.0,"lower_circuit_limit":10.6,"upper_circuit_limit":86.5,"last_trade_time":"1758275673000","oi_day_high":495825.0,"oi_day_low":486750.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":168.0,"high":195.0,"low":154.5,"close":185.05},"depth":{"buy":[{"quantity":125,"price":183.85,"orders":1},{"quantity":125,"price":183.75,"orders":1},{"quantity":125,"price":183.65,"orders":1},{"quantity":375,"price":164.35,"orders":1},{"quantity":500,"price":147.3,"orders":1}],"sell":[{"quantity":250,"price":185.0,"orders":1},{"quantity":125,"price":189.1,"orders":1},{"quantity":125,"price":189.2,"orders":1},{"quantity":125,"price":189.3,"orders":1},{"quantity":125,"price":195.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":185.05,"volume":15500,"average_price":178.63,"oi":23500.0,"net_change":37.5,"total_buy_quantity":6375.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.45,"last_trade_time":"1758275972000","oi_day_high":23750.0,"oi_day_low":23125.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":29.8,"high":32.3,"low":29.8,"close":30.8},"depth":{"buy":[{"quantity":1300,"price":30.85,"orders":1},{"quantity":1300,"price":30.8,"orders":1},{"quantity":1300,"price":30.6,"orders":1},{"quantity":1300,"price":30.55,"orders":1},{"quantity":1300,"price":30.4,"orders":1}],"sell":[{"quantity":1300,"price":31.45,"orders":1},{"quantity":1300,"price":31.55,"orders":1},{"quantity":1300,"price":31.7,"orders":1},{"quantity":1300,"price":31.95,"orders":1},{"quantity":5200,"price":32.0,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":30.8,"volume":81900,"average_price":31.21,"oi":578500.0,"net_change":1.15,"total_buy_quantity":130000.0,"total_sell_quantity":211900.0,"lower_circuit_limit":5.6,"upper_circuit_limit":53.7,"last_trade_time":"1758275902000","oi_day_high":590200.0,"oi_day_low":577200.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":30.35,"high":35.15,"low":17.0,"close":19.65},"depth":{"buy":[{"quantity":500,"price":19.15,"orders":2},{"quantity":500,"price":19.1,"orders":2},{"quantity":250,"price":19.05,"orders":1},{"quantity":250,"price":19.0,"orders":1},{"quantity":250,"price":18.7,"orders":1}],"sell":[{"quantity":250,"price":20.35,"orders":1},{"quantity":250,"price":20.45,"orders":1},{"quantity":1000,"price":20.5,"orders":3},{"quantity":500,"price":20.55,"orders":2},{"quantity":250,"price":20.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":19.65,"volume":693000,"average_price":23.04,"oi":175750.0,"net_change":-10.4,"total_buy_quantity":228250.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1758275995000","oi_day_high":219750.0,"oi_day_low":175750.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":18.5,"high":18.5,"low":18.5,"close":18.5},"depth":{"buy":[{"quantity":6200,"price":15.55,"orders":2},{"quantity":3100,"price":15.5,"orders":1},{"quantity":9300,"price":15.05,"orders":1},{"quantity":15500,"price":14.15,"orders":1},{"quantity":31000,"price":13.1,"orders":1}],"sell":[{"quantity":9300,"price":17.7,"orders":1},{"quantity":3100,"price":17.75,"orders":1},{"quantity":9300,"price":17.85,"orders":1},{"quantity":6200,"price":18.5,"orders":2},{"quantity":93000,"price":20.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":18.5,"volume":0,"average_price":0.0,"oi":213900.0,"net_change":0.35,"total_buy_quantity":161200.0,"total_sell_quantity":182900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1758189430000","oi_day_high":353400.0,"oi_day_low":213900.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":4.65,"high":6.5,"low":3.5,"close":5.95},"depth":{"buy":[{"quantity":375,"price":5.8,"orders":1},{"quantity":375,"price":5.75,"orders":1},{"quantity":375,"price":5.65,"orders":1},{"quantity":375,"price":5.6,"orders":1},{"quantity":375,"price":5.5,"orders":1}],"sell":[{"quantity":375,"price":6.2,"orders":1},{"quantity":375,"price":6.25,"orders":1},{"quantity":375,"price":6.3,"orders":1},{"quantity":375,"price":7.9,"orders":1},{"quantity":6750,"price":7.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":5.95,"volume":175875,"average_price":4.45,"oi":204750.0,"net_change":0.15,"total_buy_quantity":342000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1758275935000","oi_day_high":223125.0,"oi_day_low":165000.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":1.55,"high":2.4,"low":1.1,"close":1.7},"depth":{"buy":[{"quantity":675,"price":1.6,"orders":1},{"quantity":2025,"price":1.55,"orders":3},{"quantity":1350,"price":1.5,"orders":2},{"quantity":1350,"price":1.45,"orders":2},{"quantity":1350,"price":1.4,"orders":2}],"sell":[{"quantity":1350,"price":1.75,"orders":2},{"quantity":675,"price":1.8,"orders":1},{"quantity":675,"price":1.85,"orders":1},{"quantity":675,"price":1.9,"orders":1},{"quantity":675,"price":1.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":1.7,"volume":411075,"average_price":1.72,"oi":103950.0,"net_change":-0.45,"total_buy_quantity":932850.0,"total_sell_quantity":95175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1758275977000","oi_day_high":118125.0,"oi_day_low":99900.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":30.1,"high":30.1,"low":30.1,"close":30.1},"depth":{"buy":[{"quantity":17848,"price":29.1,"orders":1},{"quantity":22310,"price":28.6,"orders":1},{"quantity":44620,"price":27.85,"orders":1},{"quantity":44620,"price":27.7,"orders":1},{"quantity":133860,"price":26.3,"orders":1}],"sell":[{"quantity":4462,"price":31.15,"orders":1},{"quantity":17848,"price":31.2,"orders":1},{"quantity":44620,"price":31.55,"orders":1},{"quantity":133860,"price":34.3,"orders":1},{"quantity":13386,"price":48.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":30.1,"volume":0,"average_price":0.0,"oi":325726.0,"net_change":0.0,"total_buy_quantity":263258.0,"total_sell_quantity":254334.0,"lower_circuit_limit":10.1,"upper_circuit_limit":50.1,"last_trade_time":"1758181937000","oi_day_high":325726.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":0.65,"high":0.85,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":56000,"price":0.7,"orders":17},{"quantity":54400,"price":0.65,"orders":9},{"quantity":60800,"price":0.6,"orders":15},{"quantity":28800,"price":0.55,"orders":7},{"quantity":148800,"price":0.5,"orders":13}],"sell":[{"quantity":19200,"price":0.8,"orders":9},{"quantity":35200,"price":0.85,"orders":8},{"quantity":24000,"price":0.9,"orders":4},{"quantity":24000,"price":0.95,"orders":6},{"quantity":32000,"price":1.0,"orders":10}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.75,"volume":1724800,"average_price":0.75,"oi":4550400.0,"net_change":0.1,"total_buy_quantity":1572800.0,"total_sell_quantity":622400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1758275968000","oi_day_high":4606400.0,"oi_day_low":4454400.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":18.85,"high":19.85,"low":15.45,"close":17.5},"depth":{"buy":[{"quantity":1200,"price":18.2,"orders":1},{"quantity":1200,"price":18.15,"orders":1},{"quantity":1200,"price":18.0,"orders":1},{"quantity":1200,"price":17.6,"orders":1},{"quantity":4800,"price":17.45,"orders":2}],"sell":[{"quantity":1200,"price":18.85,"orders":1},{"quantity":1200,"price":18.9,"orders":1},{"quantity":2400,"price":19.45,"orders":1},{"quantity":3600,"price":19.7,"orders":1},{"quantity":3600,"price":19.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":17.5,"volume":301200,"average_price":17.17,"oi":540000.0,"net_change":-1.4,"total_buy_quantity":428400.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1758275713000","oi_day_high":565200.0,"oi_day_low":475200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":66.1,"high":70.45,"low":42.4,"close":59.0},"depth":{"buy":[{"quantity":450,"price":57.15,"orders":1},{"quantity":450,"price":57.0,"orders":1},{"quantity":450,"price":56.6,"orders":1},{"quantity":450,"price":56.25,"orders":1},{"quantity":450,"price":55.25,"orders":1}],"sell":[{"quantity":450,"price":61.7,"orders":1},{"quantity":1350,"price":61.75,"orders":1},{"quantity":900,"price":63.8,"orders":1},{"quantity":900,"price":64.15,"orders":1},{"quantity":13500,"price":82.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":59.0,"volume":28350,"average_price":56.7,"oi":19800.0,"net_change":-17.2,"total_buy_quantity":20700.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.5,"last_trade_time":"1758275820000","oi_day_high":22500.0,"oi_day_low":19800.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":14.8,"high":21.55,"low":14.5,"close":21.35},"depth":{"buy":[{"quantity":3450,"price":20.75,"orders":1},{"quantity":3450,"price":20.65,"orders":1},{"quantity":3450,"price":20.6,"orders":1},{"quantity":3450,"price":20.55,"orders":1},{"quantity":3450,"price":20.5,"orders":1}],"sell":[{"quantity":3450,"price":21.05,"orders":1},{"quantity":3450,"price":21.1,"orders":1},{"quantity":3450,"price":21.2,"orders":1},{"quantity":3450,"price":21.4,"orders":1},{"quantity":3450,"price":21.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":21.35,"volume":227700,"average_price":19.29,"oi":338100.0,"net_change":5.5,"total_buy_quantity":386400.0,"total_sell_quantity":327750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1758275719000","oi_day_high":365700.0,"oi_day_low":338100.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":12.65,"high":12.65,"low":12.65,"close":12.65},"depth":{"buy":[{"quantity":4250,"price":12.55,"orders":1},{"quantity":4250,"price":12.5,"orders":1},{"quantity":4250,"price":12.4,"orders":1},{"quantity":17000,"price":12.35,"orders":1},{"quantity":12750,"price":12.3,"orders":1}],"sell":[{"quantity":4250,"price":13.15,"orders":1},{"quantity":4250,"price":13.25,"orders":1},{"quantity":12750,"price":13.3,"orders":1},{"quantity":17000,"price":13.35,"orders":1},{"quantity":42500,"price":13.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":12.65,"volume":4250,"average_price":12.65,"oi":297500.0,"net_change":0.25,"total_buy_quantity":391000.0,"total_sell_quantity":374000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1758253517000","oi_day_high":297500.0,"oi_day_low":297500.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":183.7,"high":189.55,"low":157.95,"close":170.0},"depth":{"buy":[{"quantity":75,"price":167.05,"orders":1},{"quantity":75,"price":167.0,"orders":1},{"quantity":75,"price":166.8,"orders":1},{"quantity":75,"price":166.45,"orders":1},{"quantity":75,"price":152.0,"orders":1}],"sell":[{"quantity":75,"price":176.8,"orders":1},{"quantity":75,"price":176.85,"orders":1},{"quantity":75,"price":176.95,"orders":1},{"quantity":75,"price":177.35,"orders":1},{"quantity":300,"price":179.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":170.0,"volume":5025,"average_price":174.41,"oi":38925.0,"net_change":-25.75,"total_buy_quantity":4425.0,"total_sell_quantity":5850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":482.85,"last_trade_time":"1758275786000","oi_day_high":40725.0,"oi_day_low":38925.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":9.8,"high":13.1,"low":9.8,"close":11.3},"depth":{"buy":[{"quantity":1850,"price":11.3,"orders":2},{"quantity":1850,"price":11.25,"orders":2},{"quantity":3700,"price":11.2,"orders":3},{"quantity":925,"price":11.15,"orders":1},{"quantity":925,"price":11.05,"orders":1}],"sell":[{"quantity":925,"price":11.6,"orders":1},{"quantity":925,"price":11.75,"orders":1},{"quantity":925,"price":11.95,"orders":1},{"quantity":16650,"price":14.1,"orders":1},{"quantity":2775,"price":14.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":11.3,"volume":138750,"average_price":11.44,"oi":371850.0,"net_change":-0.1,"total_buy_quantity":147075.0,"total_sell_quantity":108225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1758275995000","oi_day_high":383875.0,"oi_day_low":354275.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":1.55,"high":1.95,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":400,"price":1.5,"orders":1},{"quantity":400,"price":1.45,"orders":1},{"quantity":1600,"price":1.3,"orders":2},{"quantity":5200,"price":0.8,"orders":1},{"quantity":6000,"price":0.6,"orders":1}],"sell":[{"quantity":400,"price":1.6,"orders":1},{"quantity":800,"price":1.65,"orders":2},{"quantity":800,"price":1.7,"orders":2},{"quantity":800,"price":1.75,"orders":2},{"quantity":400,"price":1.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":1.7,"volume":10400,"average_price":1.68,"oi":66000.0,"net_change":-0.2,"total_buy_quantity":90400.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1758274478000","oi_day_high":66000.0,"oi_day_low":62000.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":139.0,"high":141.5,"low":139.0,"close":141.0},"depth":{"buy":[{"quantity":1875,"price":145.15,"orders":1},{"quantity":625,"price":145.1,"orders":1},{"quantity":625,"price":145.0,"orders":1},{"quantity":1875,"price":142.8,"orders":1},{"quantity":2500,"price":142.2,"orders":1}],"sell":[{"quantity":1250,"price":157.7,"orders":2},{"quantity":6250,"price":157.75,"orders":1},{"quantity":2500,"price":157.85,"orders":1},{"quantity":2500,"price":159.2,"orders":1},{"quantity":2500,"price":159.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":141.0,"volume":8750,"average_price":140.08,"oi":83750.0,"net_change":10.25,"total_buy_quantity":46875.0,"total_sell_quantity":41875.0,"lower_circuit_limit":63.2,"upper_circuit_limit":243.8,"last_trade_time":"1758266288000","oi_day_high":86875.0,"oi_day_low":83750.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":21.15,"high":21.95,"low":21.15,"close":21.55},"depth":{"buy":[{"quantity":2925,"price":20.35,"orders":1},{"quantity":2925,"price":20.3,"orders":1},{"quantity":11700,"price":20.25,"orders":1},{"quantity":11700,"price":20.15,"orders":1},{"quantity":5850,"price":19.95,"orders":1}],"sell":[{"quantity":2925,"price":21.5,"orders":1},{"quantity":2925,"price":21.55,"orders":1},{"quantity":2925,"price":21.6,"orders":1},{"quantity":2925,"price":21.65,"orders":1},{"quantity":11700,"price":21.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":21.55,"volume":58500,"average_price":21.46,"oi":245700.0,"net_change":3.75,"total_buy_quantity":292500.0,"total_sell_quantity":178425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1758266656000","oi_day_high":277875.0,"oi_day_low":242775.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":1.2,"high":1.6,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":1800,"price":1.25,"orders":2},{"quantity":1800,"price":1.2,"orders":2},{"quantity":1800,"price":1.15,"orders":2},{"quantity":1800,"price":1.1,"orders":2},{"quantity":3600,"price":1.05,"orders":3}],"sell":[{"quantity":900,"price":1.4,"orders":1},{"quantity":1800,"price":1.45,"orders":2},{"quantity":900,"price":1.5,"orders":1},{"quantity":900,"price":1.55,"orders":1},{"quantity":13500,"price":1.6,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":1.45,"volume":42300,"average_price":1.33,"oi":107100.0,"net_change":0.2,"total_buy_quantity":227700.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758274910000","oi_day_high":120600.0,"oi_day_low":107100.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":3.05,"high":3.6,"low":2.5,"close":3.55},"depth":{"buy":[{"quantity":5600,"price":3.45,"orders":6},{"quantity":12000,"price":3.4,"orders":6},{"quantity":8000,"price":3.35,"orders":7},{"quantity":8000,"price":3.3,"orders":6},{"quantity":13600,"price":3.25,"orders":5}],"sell":[{"quantity":4000,"price":3.55,"orders":4},{"quantity":11200,"price":3.6,"orders":7},{"quantity":19200,"price":3.65,"orders":10},{"quantity":8000,"price":3.7,"orders":4},{"quantity":7200,"price":3.75,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":3.55,"volume":1604800,"average_price":3.11,"oi":2653600.0,"net_change":0.6,"total_buy_quantity":751200.0,"total_sell_quantity":307200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1758275977000","oi_day_high":2698400.0,"oi_day_low":2547200.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":100.0,"high":100.0,"low":56.35,"close":63.15},"depth":{"buy":[{"quantity":150,"price":63.4,"orders":1},{"quantity":150,"price":63.3,"orders":1},{"quantity":300,"price":63.0,"orders":2},{"quantity":150,"price":62.2,"orders":1},{"quantity":150,"price":62.15,"orders":1}],"sell":[{"quantity":150,"price":64.9,"orders":1},{"quantity":150,"price":65.0,"orders":1},{"quantity":150,"price":65.15,"orders":1},{"quantity":150,"price":65.25,"orders":1},{"quantity":150,"price":66.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":63.15,"volume":640350,"average_price":73.73,"oi":452550.0,"net_change":-31.6,"total_buy_quantity":41850.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.95,"last_trade_time":"1758275996000","oi_day_high":462900.0,"oi_day_low":413700.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":80.6,"high":129.6,"low":80.6,"close":115.45},"depth":{"buy":[{"quantity":50,"price":108.35,"orders":1},{"quantity":50,"price":108.3,"orders":1},{"quantity":100,"price":108.25,"orders":2},{"quantity":150,"price":108.2,"orders":2},{"quantity":50,"price":105.9,"orders":1}],"sell":[{"quantity":50,"price":114.7,"orders":1},{"quantity":100,"price":115.5,"orders":2},{"quantity":50,"price":117.95,"orders":1},{"quantity":50,"price":118.0,"orders":1},{"quantity":50,"price":120.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":115.45,"volume":265800,"average_price":109.56,"oi":42400.0,"net_change":35.6,"total_buy_quantity":5800.0,"total_sell_quantity":7650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.0,"last_trade_time":"1758275997000","oi_day_high":67100.0,"oi_day_low":40900.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":16.85,"high":18.2,"low":15.1,"close":17.65},"depth":{"buy":[{"quantity":1050,"price":17.5,"orders":1},{"quantity":2100,"price":17.45,"orders":2},{"quantity":1050,"price":17.35,"orders":1},{"quantity":2100,"price":17.05,"orders":1},{"quantity":1050,"price":17.0,"orders":1}],"sell":[{"quantity":1050,"price":17.85,"orders":1},{"quantity":1050,"price":17.9,"orders":1},{"quantity":1050,"price":17.95,"orders":1},{"quantity":2100,"price":18.1,"orders":1},{"quantity":3150,"price":18.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":17.65,"volume":81900,"average_price":16.88,"oi":522900.0,"net_change":2.85,"total_buy_quantity":116550.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1758275537000","oi_day_high":544950.0,"oi_day_low":522900.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":14.45,"high":17.8,"low":13.9,"close":17.0},"depth":{"buy":[{"quantity":2800,"price":16.75,"orders":2},{"quantity":1400,"price":16.7,"orders":1},{"quantity":2800,"price":16.65,"orders":2},{"quantity":1400,"price":16.6,"orders":1},{"quantity":1400,"price":16.55,"orders":1}],"sell":[{"quantity":1400,"price":17.1,"orders":1},{"quantity":1400,"price":17.15,"orders":1},{"quantity":1400,"price":17.2,"orders":1},{"quantity":1400,"price":17.5,"orders":1},{"quantity":7000,"price":17.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":17.0,"volume":168000,"average_price":16.29,"oi":288400.0,"net_change":3.35,"total_buy_quantity":144200.0,"total_sell_quantity":120400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1758275888000","oi_day_high":323400.0,"oi_day_low":288400.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":23.9,"high":30.0,"low":23.9,"close":26.55},"depth":{"buy":[{"quantity":375,"price":25.85,"orders":1},{"quantity":375,"price":25.8,"orders":1},{"quantity":375,"price":25.75,"orders":1},{"quantity":375,"price":25.4,"orders":1},{"quantity":375,"price":25.35,"orders":1}],"sell":[{"quantity":375,"price":26.7,"orders":1},{"quantity":750,"price":26.75,"orders":2},{"quantity":375,"price":26.8,"orders":1},{"quantity":750,"price":26.9,"orders":1},{"quantity":375,"price":27.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":26.55,"volume":84375,"average_price":27.06,"oi":100500.0,"net_change":2.2,"total_buy_quantity":115875.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.65,"last_trade_time":"1758275980000","oi_day_high":111000.0,"oi_day_low":99000.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":148.0,"high":148.0,"low":133.6,"close":142.05},"depth":{"buy":[{"quantity":425,"price":138.65,"orders":1},{"quantity":850,"price":138.6,"orders":2},{"quantity":425,"price":137.05,"orders":1},{"quantity":425,"price":136.8,"orders":1},{"quantity":1700,"price":136.65,"orders":1}],"sell":[{"quantity":425,"price":143.7,"orders":1},{"quantity":425,"price":144.15,"orders":1},{"quantity":425,"price":145.2,"orders":1},{"quantity":1275,"price":145.4,"orders":1},{"quantity":1275,"price":146.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":142.05,"volume":5100,"average_price":140.3,"oi":59075.0,"net_change":7.25,"total_buy_quantity":32300.0,"total_sell_quantity":29325.0,"lower_circuit_limit":43.0,"upper_circuit_limit":226.6,"last_trade_time":"1758261125000","oi_day_high":63750.0,"oi_day_low":59075.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":53.0,"high":66.4,"low":53.0,"close":64.25},"depth":{"buy":[{"quantity":750,"price":64.0,"orders":1},{"quantity":750,"price":63.95,"orders":1},{"quantity":750,"price":63.85,"orders":1},{"quantity":3750,"price":63.6,"orders":1},{"quantity":5250,"price":63.5,"orders":2}],"sell":[{"quantity":750,"price":64.5,"orders":1},{"quantity":750,"price":64.55,"orders":1},{"quantity":750,"price":64.65,"orders":1},{"quantity":750,"price":64.7,"orders":1},{"quantity":750,"price":65.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":64.25,"volume":250500,"average_price":62.92,"oi":669750.0,"net_change":7.55,"total_buy_quantity":79500.0,"total_sell_quantity":66750.0,"lower_circuit_limit":23.5,"upper_circuit_limit":89.9,"last_trade_time":"1758275940000","oi_day_high":715500.0,"oi_day_low":669750.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":14.05,"high":15.65,"low":12.45,"close":13.35},"depth":{"buy":[{"quantity":150,"price":12.85,"orders":1},{"quantity":300,"price":12.8,"orders":2},{"quantity":150,"price":12.75,"orders":1},{"quantity":150,"price":12.7,"orders":1},{"quantity":300,"price":10.5,"orders":1}],"sell":[{"quantity":150,"price":13.35,"orders":1},{"quantity":150,"price":13.4,"orders":1},{"quantity":150,"price":13.6,"orders":1},{"quantity":150,"price":13.7,"orders":1},{"quantity":300,"price":13.75,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":13.35,"volume":145350,"average_price":13.78,"oi":68850.0,"net_change":-2.65,"total_buy_quantity":61950.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1758275987000","oi_day_high":103950.0,"oi_day_low":66750.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":73.85,"high":73.85,"low":73.85,"close":73.85},"depth":{"buy":[{"quantity":1650,"price":65.8,"orders":1},{"quantity":2200,"price":65.75,"orders":1},{"quantity":5500,"price":64.05,"orders":1},{"quantity":2750,"price":57.1,"orders":1},{"quantity":5500,"price":51.25,"orders":1}],"sell":[{"quantity":5500,"price":75.7,"orders":1},{"quantity":2200,"price":76.05,"orders":1},{"quantity":23100,"price":93.7,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":73.85,"volume":0,"average_price":0.0,"oi":23100.0,"net_change":0.0,"total_buy_quantity":40700.0,"total_sell_quantity":30800.0,"lower_circuit_limit":29.45,"upper_circuit_limit":118.25,"last_trade_time":"1758186673000","oi_day_high":23650.0,"oi_day_low":23100.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":1.9,"high":2.35,"low":1.5,"close":1.8},"depth":{"buy":[{"quantity":1250,"price":1.75,"orders":2},{"quantity":1250,"price":1.7,"orders":2},{"quantity":1875,"price":1.65,"orders":3},{"quantity":2500,"price":1.6,"orders":4},{"quantity":6250,"price":1.55,"orders":3}],"sell":[{"quantity":1250,"price":1.85,"orders":2},{"quantity":2500,"price":1.9,"orders":4},{"quantity":6250,"price":1.95,"orders":6},{"quantity":6250,"price":2.0,"orders":4},{"quantity":3125,"price":2.05,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":1.8,"volume":322500,"average_price":1.92,"oi":633750.0,"net_change":-0.25,"total_buy_quantity":713125.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1758275960000","oi_day_high":648750.0,"oi_day_low":628125.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":65000,"price":0.45,"orders":11},{"quantity":35000,"price":0.4,"orders":5},{"quantity":175000,"price":0.35,"orders":6},{"quantity":175000,"price":0.3,"orders":5},{"quantity":245000,"price":0.25,"orders":9}],"sell":[{"quantity":20000,"price":0.5,"orders":3},{"quantity":25000,"price":0.55,"orders":5},{"quantity":30000,"price":0.6,"orders":5},{"quantity":15000,"price":0.65,"orders":3},{"quantity":15000,"price":0.7,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":0.5,"volume":835000,"average_price":0.51,"oi":1695000.0,"net_change":-0.1,"total_buy_quantity":1455000.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1758275953000","oi_day_high":1750000.0,"oi_day_low":1675000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":800.0,"high":800.0,"low":800.0,"close":800.0},"depth":{"buy":[{"quantity":525,"price":800.5,"orders":1},{"quantity":700,"price":800.45,"orders":1},{"quantity":1750,"price":783.8,"orders":1},{"quantity":1750,"price":770.6,"orders":1},{"quantity":5250,"price":722.3,"orders":1}],"sell":[{"quantity":175,"price":874.3,"orders":1},{"quantity":875,"price":874.35,"orders":1},{"quantity":700,"price":875.6,"orders":1},{"quantity":1750,"price":881.35,"orders":1},{"quantity":1750,"price":893.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":800.0,"volume":0,"average_price":0.0,"oi":15400.0,"net_change":0.0,"total_buy_quantity":10850.0,"total_sell_quantity":10500.0,"lower_circuit_limit":487.35,"upper_circuit_limit":1112.65,"last_trade_time":"1758172903000","oi_day_high":15750.0,"oi_day_low":15400.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":330.0,"high":359.65,"low":320.9,"close":331.45},"depth":{"buy":[{"quantity":75,"price":333.7,"orders":1},{"quantity":75,"price":333.65,"orders":1},{"quantity":75,"price":333.55,"orders":1},{"quantity":75,"price":333.45,"orders":1},{"quantity":75,"price":333.4,"orders":1}],"sell":[{"quantity":75,"price":343.1,"orders":1},{"quantity":75,"price":343.15,"orders":1},{"quantity":75,"price":343.25,"orders":1},{"quantity":75,"price":343.35,"orders":1},{"quantity":75,"price":346.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":331.45,"volume":3675,"average_price":338.18,"oi":37800.0,"net_change":-94.7,"total_buy_quantity":5475.0,"total_sell_quantity":5175.0,"lower_circuit_limit":102.8,"upper_circuit_limit":807.1,"last_trade_time":"1758275958000","oi_day_high":38400.0,"oi_day_low":37650.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":1.65,"high":2.05,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":200,"price":2.0,"orders":1},{"quantity":200,"price":1.95,"orders":1},{"quantity":200,"price":1.65,"orders":1},{"quantity":200,"price":1.6,"orders":1},{"quantity":5000,"price":1.35,"orders":1}],"sell":[{"quantity":200,"price":4.55,"orders":1},{"quantity":200,"price":4.65,"orders":1},{"quantity":200,"price":4.7,"orders":1},{"quantity":8000,"price":4.9,"orders":1},{"quantity":8000,"price":12.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":2.05,"volume":400,"average_price":1.85,"oi":15000.0,"net_change":-0.65,"total_buy_quantity":60600.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1758253772000","oi_day_high":15000.0,"oi_day_low":15000.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":23.5,"high":23.5,"low":23.5,"close":23.5},"depth":{"buy":[{"quantity":5550,"price":23.5,"orders":1},{"quantity":11100,"price":23.1,"orders":1},{"quantity":27750,"price":23.0,"orders":1},{"quantity":13875,"price":22.0,"orders":1},{"quantity":111000,"price":20.8,"orders":1}],"sell":[{"quantity":2775,"price":25.05,"orders":1},{"quantity":11100,"price":25.2,"orders":1},{"quantity":13875,"price":25.25,"orders":1},{"quantity":27750,"price":25.45,"orders":1},{"quantity":27750,"price":25.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":23.5,"volume":2775,"average_price":23.5,"oi":202575.0,"net_change":4.15,"total_buy_quantity":197025.0,"total_sell_quantity":227550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1758275952000","oi_day_high":202575.0,"oi_day_low":202575.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":768.2,"high":768.85,"low":683.5,"close":683.5},"depth":{"buy":[{"quantity":75,"price":676.0,"orders":1},{"quantity":75,"price":675.95,"orders":1},{"quantity":75,"price":675.85,"orders":1},{"quantity":75,"price":675.7,"orders":1},{"quantity":75,"price":675.65,"orders":1}],"sell":[{"quantity":75,"price":700.0,"orders":1},{"quantity":75,"price":700.05,"orders":1},{"quantity":75,"price":702.65,"orders":1},{"quantity":300,"price":714.2,"orders":1},{"quantity":150,"price":721.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":683.5,"volume":2400,"average_price":731.65,"oi":6750.0,"net_change":-76.5,"total_buy_quantity":6675.0,"total_sell_quantity":5175.0,"lower_circuit_limit":290.6,"upper_circuit_limit":1371.3,"last_trade_time":"1758275895000","oi_day_high":8700.0,"oi_day_low":6750.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":81.0,"high":95.05,"low":81.0,"close":91.55},"depth":{"buy":[{"quantity":625,"price":90.85,"orders":1},{"quantity":625,"price":90.7,"orders":1},{"quantity":625,"price":90.6,"orders":1},{"quantity":625,"price":90.25,"orders":1},{"quantity":1250,"price":90.0,"orders":1}],"sell":[{"quantity":625,"price":92.05,"orders":1},{"quantity":625,"price":92.15,"orders":1},{"quantity":625,"price":92.25,"orders":1},{"quantity":625,"price":92.7,"orders":1},{"quantity":1250,"price":93.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":91.55,"volume":111250,"average_price":88.92,"oi":302500.0,"net_change":6.95,"total_buy_quantity":28750.0,"total_sell_quantity":42500.0,"lower_circuit_limit":39.3,"upper_circuit_limit":129.9,"last_trade_time":"1758275939000","oi_day_high":316875.0,"oi_day_low":301875.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":31.05,"high":36.15,"low":25.7,"close":29.0},"depth":{"buy":[{"quantity":100,"price":27.95,"orders":2},{"quantity":50,"price":27.5,"orders":1},{"quantity":50,"price":26.85,"orders":1},{"quantity":50,"price":26.8,"orders":1},{"quantity":50,"price":26.65,"orders":1}],"sell":[{"quantity":50,"price":29.3,"orders":1},{"quantity":50,"price":29.35,"orders":1},{"quantity":50,"price":29.7,"orders":1},{"quantity":50,"price":31.65,"orders":1},{"quantity":50,"price":31.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":29.0,"volume":17950,"average_price":31.13,"oi":30550.0,"net_change":-1.8,"total_buy_quantity":37250.0,"total_sell_quantity":4100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.7,"last_trade_time":"1758275944000","oi_day_high":30650.0,"oi_day_low":29550.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":19.0,"high":19.0,"low":17.5,"close":17.5},"depth":{"buy":[{"quantity":1900,"price":17.55,"orders":1},{"quantity":3800,"price":17.5,"orders":2},{"quantity":1900,"price":17.4,"orders":1},{"quantity":5700,"price":17.15,"orders":1},{"quantity":5700,"price":16.6,"orders":1}],"sell":[{"quantity":1900,"price":18.1,"orders":1},{"quantity":1900,"price":18.2,"orders":1},{"quantity":1900,"price":18.3,"orders":1},{"quantity":7600,"price":18.7,"orders":1},{"quantity":5700,"price":18.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":17.5,"volume":3800,"average_price":18.25,"oi":220400.0,"net_change":-2.55,"total_buy_quantity":159600.0,"total_sell_quantity":169100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1758272649000","oi_day_high":220400.0,"oi_day_low":220400.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":12.5,"high":19.2,"low":10.3,"close":11.25},"depth":{"buy":[{"quantity":175,"price":11.2,"orders":1},{"quantity":1925,"price":11.1,"orders":1},{"quantity":350,"price":11.05,"orders":2},{"quantity":175,"price":11.0,"orders":1},{"quantity":700,"price":10.95,"orders":3}],"sell":[{"quantity":1050,"price":11.5,"orders":2},{"quantity":175,"price":11.55,"orders":1},{"quantity":350,"price":11.6,"orders":2},{"quantity":1225,"price":11.65,"orders":3},{"quantity":350,"price":11.7,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":11.25,"volume":1339100,"average_price":14.6,"oi":675150.0,"net_change":-0.45,"total_buy_quantity":410025.0,"total_sell_quantity":108325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1758275995000","oi_day_high":745850.0,"oi_day_low":672000.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":6375,"price":0.3,"orders":5},{"quantity":10200,"price":0.25,"orders":6},{"quantity":12750,"price":0.2,"orders":7},{"quantity":86700,"price":0.15,"orders":7},{"quantity":230775,"price":0.1,"orders":13}],"sell":[{"quantity":5100,"price":0.4,"orders":4},{"quantity":2550,"price":0.45,"orders":2},{"quantity":3825,"price":0.5,"orders":3},{"quantity":3825,"price":0.55,"orders":3},{"quantity":5100,"price":0.6,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":0.35,"volume":158100,"average_price":0.36,"oi":1512150.0,"net_change":-0.1,"total_buy_quantity":399075.0,"total_sell_quantity":225675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1758275931000","oi_day_high":1538925.0,"oi_day_low":1496850.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":1009.8,"high":1060.0,"low":980.0,"close":1034.65},"depth":{"buy":[{"quantity":50,"price":1025.5,"orders":1},{"quantity":50,"price":1025.45,"orders":1},{"quantity":50,"price":1025.4,"orders":1},{"quantity":50,"price":1024.7,"orders":1},{"quantity":250,"price":1018.8,"orders":1}],"sell":[{"quantity":50,"price":1049.4,"orders":1},{"quantity":50,"price":1049.45,"orders":1},{"quantity":50,"price":1054.45,"orders":1},{"quantity":50,"price":1059.75,"orders":1},{"quantity":200,"price":1061.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":1034.65,"volume":1250,"average_price":1032.48,"oi":113600.0,"net_change":14.65,"total_buy_quantity":3100.0,"total_sell_quantity":3650.0,"lower_circuit_limit":408.7,"upper_circuit_limit":1631.3,"last_trade_time":"1758272530000","oi_day_high":113600.0,"oi_day_low":113400.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":1.05,"high":1.15,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":725,"price":0.65,"orders":1},{"quantity":1450,"price":0.6,"orders":1},{"quantity":3625,"price":0.55,"orders":5},{"quantity":2900,"price":0.5,"orders":4},{"quantity":3625,"price":0.45,"orders":4}],"sell":[{"quantity":2900,"price":0.7,"orders":4},{"quantity":725,"price":0.75,"orders":1},{"quantity":2900,"price":0.8,"orders":4},{"quantity":1450,"price":0.85,"orders":2},{"quantity":2900,"price":0.9,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":0.65,"volume":101500,"average_price":0.85,"oi":188500.0,"net_change":-0.65,"total_buy_quantity":118175.0,"total_sell_quantity":133400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1758275973000","oi_day_high":220400.0,"oi_day_low":188500.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":800.0,"high":824.0,"low":690.0,"close":776.65},"depth":{"buy":[{"quantity":150,"price":754.05,"orders":2},{"quantity":75,"price":754.0,"orders":1},{"quantity":150,"price":705.9,"orders":1},{"quantity":225,"price":700.2,"orders":1},{"quantity":75,"price":700.0,"orders":1}],"sell":[{"quantity":75,"price":798.95,"orders":1},{"quantity":75,"price":799.0,"orders":1},{"quantity":75,"price":820.0,"orders":1},{"quantity":750,"price":822.15,"orders":1},{"quantity":225,"price":823.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":776.65,"volume":1575,"average_price":775.0,"oi":17550.0,"net_change":46.65,"total_buy_quantity":6375.0,"total_sell_quantity":2625.0,"lower_circuit_limit":20.7,"upper_circuit_limit":1439.3,"last_trade_time":"1758275959000","oi_day_high":17550.0,"oi_day_low":17550.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":65.0,"high":65.05,"low":32.55,"close":38.15},"depth":{"buy":[{"quantity":100,"price":38.15,"orders":1},{"quantity":100,"price":37.2,"orders":1},{"quantity":200,"price":37.15,"orders":2},{"quantity":100,"price":36.85,"orders":1},{"quantity":100,"price":36.8,"orders":1}],"sell":[{"quantity":100,"price":38.6,"orders":1},{"quantity":100,"price":38.65,"orders":1},{"quantity":100,"price":38.8,"orders":1},{"quantity":100,"price":38.85,"orders":1},{"quantity":100,"price":38.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":38.15,"volume":411700,"average_price":40.02,"oi":144300.0,"net_change":-36.0,"total_buy_quantity":60300.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.6,"last_trade_time":"1758275935000","oi_day_high":152300.0,"oi_day_low":130200.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":21.9,"high":21.95,"low":12.85,"close":15.2},"depth":{"buy":[{"quantity":14300,"price":15.2,"orders":3},{"quantity":1100,"price":15.15,"orders":1},{"quantity":8800,"price":15.1,"orders":4},{"quantity":4400,"price":15.05,"orders":4},{"quantity":12100,"price":15.0,"orders":7}],"sell":[{"quantity":1100,"price":15.45,"orders":1},{"quantity":7700,"price":15.5,"orders":6},{"quantity":3300,"price":15.55,"orders":3},{"quantity":9900,"price":15.6,"orders":6},{"quantity":4400,"price":15.65,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":15.2,"volume":11286000,"average_price":15.28,"oi":3463900.0,"net_change":-7.75,"total_buy_quantity":524700.0,"total_sell_quantity":616000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1758275998000","oi_day_high":4382400.0,"oi_day_low":2630100.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":60.0,"high":92.0,"low":58.2,"close":81.95},"depth":{"buy":[{"quantity":475,"price":80.95,"orders":1},{"quantity":475,"price":80.9,"orders":1},{"quantity":475,"price":80.8,"orders":1},{"quantity":475,"price":78.85,"orders":1},{"quantity":4750,"price":75.35,"orders":1}],"sell":[{"quantity":475,"price":82.2,"orders":1},{"quantity":475,"price":82.25,"orders":1},{"quantity":475,"price":82.3,"orders":1},{"quantity":475,"price":82.35,"orders":1},{"quantity":475,"price":82.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":81.95,"volume":74100,"average_price":72.93,"oi":155800.0,"net_change":10.55,"total_buy_quantity":33725.0,"total_sell_quantity":28975.0,"lower_circuit_limit":11.3,"upper_circuit_limit":181.4,"last_trade_time":"1758275972000","oi_day_high":158650.0,"oi_day_low":152950.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":10.2,"high":14.2,"low":10.15,"close":13.0},"depth":{"buy":[{"quantity":4425,"price":13.05,"orders":1},{"quantity":4425,"price":13.0,"orders":1},{"quantity":26550,"price":12.95,"orders":3},{"quantity":4425,"price":12.9,"orders":1},{"quantity":22125,"price":12.85,"orders":1}],"sell":[{"quantity":4425,"price":13.3,"orders":1},{"quantity":4425,"price":13.35,"orders":1},{"quantity":22125,"price":13.4,"orders":2},{"quantity":4425,"price":13.45,"orders":1},{"quantity":22125,"price":13.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":13.0,"volume":141600,"average_price":12.38,"oi":384975.0,"net_change":3.35,"total_buy_quantity":491175.0,"total_sell_quantity":340725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1758275773000","oi_day_high":486750.0,"oi_day_low":384975.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":14.45,"high":16.45,"low":9.75,"close":11.0},"depth":{"buy":[{"quantity":275,"price":11.1,"orders":1},{"quantity":275,"price":11.05,"orders":1},{"quantity":275,"price":11.0,"orders":1},{"quantity":275,"price":10.85,"orders":1},{"quantity":1375,"price":10.8,"orders":2}],"sell":[{"quantity":275,"price":11.65,"orders":1},{"quantity":550,"price":11.7,"orders":2},{"quantity":275,"price":11.75,"orders":1},{"quantity":275,"price":12.05,"orders":1},{"quantity":1375,"price":12.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":11.0,"volume":114125,"average_price":13.19,"oi":99825.0,"net_change":-2.45,"total_buy_quantity":110275.0,"total_sell_quantity":63525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1758275975000","oi_day_high":146575.0,"oi_day_low":99825.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.05,"high":8.05,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":40500,"price":8.25,"orders":1},{"quantity":54000,"price":8.2,"orders":1},{"quantity":148500,"price":8.05,"orders":2},{"quantity":67500,"price":7.95,"orders":1},{"quantity":135000,"price":7.55,"orders":1}],"sell":[{"quantity":54000,"price":9.05,"orders":1},{"quantity":135000,"price":9.15,"orders":1},{"quantity":13500,"price":10.1,"orders":1},{"quantity":405000,"price":10.45,"orders":1},{"quantity":162000,"price":14.4,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.05,"volume":0,"average_price":0.0,"oi":472500.0,"net_change":0.0,"total_buy_quantity":850500.0,"total_sell_quantity":769500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1758015581000","oi_day_high":472500.0,"oi_day_low":472500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":310.2,"high":447.95,"low":300.0,"close":315.0},"depth":{"buy":[{"quantity":25,"price":264.35,"orders":1},{"quantity":25,"price":264.3,"orders":1},{"quantity":50,"price":250.55,"orders":1},{"quantity":25,"price":250.0,"orders":1},{"quantity":25,"price":233.4,"orders":1}],"sell":[{"quantity":25,"price":329.4,"orders":1},{"quantity":25,"price":329.45,"orders":1},{"quantity":25,"price":329.5,"orders":1},{"quantity":75,"price":432.85,"orders":1},{"quantity":25,"price":450.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":315.0,"volume":2925,"average_price":379.52,"oi":2775.0,"net_change":4.8,"total_buy_quantity":2675.0,"total_sell_quantity":1025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":817.7,"last_trade_time":"1758275891000","oi_day_high":2925.0,"oi_day_low":2700.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":32.1,"high":36.85,"low":19.15,"close":21.8},"depth":{"buy":[{"quantity":125,"price":21.4,"orders":1},{"quantity":250,"price":20.7,"orders":2},{"quantity":625,"price":20.4,"orders":1},{"quantity":750,"price":20.0,"orders":2},{"quantity":375,"price":19.7,"orders":1}],"sell":[{"quantity":125,"price":22.95,"orders":1},{"quantity":250,"price":23.0,"orders":2},{"quantity":125,"price":23.4,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":21.8,"volume":138625,"average_price":26.08,"oi":75375.0,"net_change":-6.0,"total_buy_quantity":38750.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.0,"last_trade_time":"1758275882000","oi_day_high":89750.0,"oi_day_low":74875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":72.15,"high":91.65,"low":72.15,"close":91.65},"depth":{"buy":[{"quantity":975,"price":87.25,"orders":1},{"quantity":325,"price":87.2,"orders":1},{"quantity":975,"price":86.1,"orders":1},{"quantity":1300,"price":83.9,"orders":1},{"quantity":3250,"price":81.05,"orders":1}],"sell":[{"quantity":325,"price":101.95,"orders":1},{"quantity":1625,"price":102.05,"orders":1},{"quantity":650,"price":103.55,"orders":1},{"quantity":3250,"price":104.4,"orders":1},{"quantity":2275,"price":104.55,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":91.65,"volume":1300,"average_price":82.88,"oi":11375.0,"net_change":6.3,"total_buy_quantity":13325.0,"total_sell_quantity":17225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.1,"last_trade_time":"1758274034000","oi_day_high":11700.0,"oi_day_low":11375.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":2.1,"high":2.1,"low":1.25,"close":1.65},"depth":{"buy":[{"quantity":650,"price":1.45,"orders":1},{"quantity":1300,"price":1.4,"orders":2},{"quantity":3250,"price":1.35,"orders":3},{"quantity":1950,"price":1.3,"orders":3},{"quantity":650,"price":1.25,"orders":1}],"sell":[{"quantity":1300,"price":1.6,"orders":2},{"quantity":1950,"price":1.65,"orders":3},{"quantity":7800,"price":1.7,"orders":4},{"quantity":1300,"price":1.75,"orders":2},{"quantity":3900,"price":1.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":1.65,"volume":22100,"average_price":1.67,"oi":173550.0,"net_change":-0.35,"total_buy_quantity":127400.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1758274254000","oi_day_high":174200.0,"oi_day_low":172250.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":31234,"price":0.2,"orders":3},{"quantity":98164,"price":0.15,"orders":9},{"quantity":437276,"price":0.1,"orders":12},{"quantity":504206,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":31234,"price":0.25,"orders":4},{"quantity":31234,"price":0.3,"orders":4},{"quantity":13386,"price":0.35,"orders":3},{"quantity":8924,"price":0.4,"orders":2},{"quantity":4462,"price":0.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.2,"volume":13386,"average_price":0.25,"oi":455124.0,"net_change":0.0,"total_buy_quantity":1070880.0,"total_sell_quantity":615756.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758275454000","oi_day_high":455124.0,"oi_day_low":446200.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.7,"high":4.7,"low":4.05,"close":4.05},"depth":{"buy":[{"quantity":18550,"price":3.95,"orders":2},{"quantity":92750,"price":3.9,"orders":5},{"quantity":18550,"price":3.85,"orders":2},{"quantity":55650,"price":3.8,"orders":4},{"quantity":37100,"price":3.75,"orders":3}],"sell":[{"quantity":9275,"price":4.05,"orders":1},{"quantity":64925,"price":4.1,"orders":4},{"quantity":9275,"price":4.15,"orders":1},{"quantity":46375,"price":4.2,"orders":2},{"quantity":64925,"price":4.25,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.05,"volume":185500,"average_price":4.28,"oi":1725150.0,"net_change":-0.05,"total_buy_quantity":1113000.0,"total_sell_quantity":667800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1758275761000","oi_day_high":1845725.0,"oi_day_low":1725150.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":109.95,"high":110.0,"low":109.95,"close":110.0},"depth":{"buy":[{"quantity":725,"price":116.2,"orders":1},{"quantity":725,"price":116.1,"orders":1},{"quantity":725,"price":116.0,"orders":1},{"quantity":2175,"price":114.1,"orders":1},{"quantity":2175,"price":114.05,"orders":1}],"sell":[{"quantity":725,"price":118.95,"orders":1},{"quantity":725,"price":120.45,"orders":1},{"quantity":2900,"price":120.5,"orders":1},{"quantity":2900,"price":121.05,"orders":1},{"quantity":2900,"price":121.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":110.0,"volume":1450,"average_price":109.97,"oi":50750.0,"net_change":0.75,"total_buy_quantity":31175.0,"total_sell_quantity":66700.0,"lower_circuit_limit":34.85,"upper_circuit_limit":183.65,"last_trade_time":"1758272743000","oi_day_high":50750.0,"oi_day_low":50750.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":70.35,"high":75.0,"low":54.8,"close":56.5},"depth":{"buy":[{"quantity":375,"price":55.6,"orders":1},{"quantity":375,"price":55.45,"orders":1},{"quantity":1875,"price":50.65,"orders":1},{"quantity":3750,"price":48.15,"orders":1},{"quantity":3750,"price":45.8,"orders":1}],"sell":[{"quantity":375,"price":57.0,"orders":1},{"quantity":375,"price":57.05,"orders":1},{"quantity":375,"price":57.15,"orders":1},{"quantity":375,"price":57.25,"orders":1},{"quantity":3750,"price":67.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":56.5,"volume":28875,"average_price":63.32,"oi":61500.0,"net_change":-9.85,"total_buy_quantity":27000.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.9,"last_trade_time":"1758275795000","oi_day_high":61500.0,"oi_day_low":54750.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":3.2,"high":3.2,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":3600,"price":2.05,"orders":2},{"quantity":5400,"price":2.0,"orders":3},{"quantity":16200,"price":1.95,"orders":4},{"quantity":21600,"price":1.9,"orders":5},{"quantity":61200,"price":1.85,"orders":4}],"sell":[{"quantity":10800,"price":2.15,"orders":6},{"quantity":5400,"price":2.2,"orders":3},{"quantity":10800,"price":2.25,"orders":4},{"quantity":10800,"price":2.3,"orders":3},{"quantity":12600,"price":2.35,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":2.1,"volume":810000,"average_price":2.42,"oi":871200.0,"net_change":-1.25,"total_buy_quantity":358200.0,"total_sell_quantity":372600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1758275950000","oi_day_high":901800.0,"oi_day_low":829800.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":33.75,"high":41.85,"low":33.75,"close":37.25},"depth":{"buy":[{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":1000,"price":33.0,"orders":2},{"quantity":2000,"price":32.45,"orders":1}],"sell":[{"quantity":500,"price":37.5,"orders":1},{"quantity":500,"price":37.6,"orders":1},{"quantity":1000,"price":38.85,"orders":1},{"quantity":1500,"price":41.45,"orders":1},{"quantity":2000,"price":41.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":37.25,"volume":12500,"average_price":38.2,"oi":114500.0,"net_change":-0.55,"total_buy_quantity":38000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.4,"upper_circuit_limit":73.2,"last_trade_time":"1758275899000","oi_day_high":118000.0,"oi_day_low":114500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":4.0,"high":4.45,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":950,"price":2.05,"orders":2},{"quantity":950,"price":2.0,"orders":2},{"quantity":2850,"price":1.95,"orders":4},{"quantity":14725,"price":1.9,"orders":3},{"quantity":15675,"price":1.85,"orders":5}],"sell":[{"quantity":950,"price":2.15,"orders":2},{"quantity":1900,"price":2.2,"orders":4},{"quantity":475,"price":2.25,"orders":1},{"quantity":2375,"price":2.3,"orders":4},{"quantity":2850,"price":2.35,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":2.2,"volume":1612625,"average_price":3.02,"oi":646475.0,"net_change":-0.8,"total_buy_quantity":677350.0,"total_sell_quantity":194275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1758275976000","oi_day_high":669750.0,"oi_day_low":613700.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":103.5,"high":113.9,"low":81.55,"close":101.0},"depth":{"buy":[{"quantity":675,"price":101.2,"orders":1},{"quantity":675,"price":101.15,"orders":1},{"quantity":675,"price":101.1,"orders":1},{"quantity":675,"price":101.05,"orders":1},{"quantity":675,"price":101.0,"orders":1}],"sell":[{"quantity":675,"price":102.4,"orders":1},{"quantity":675,"price":103.1,"orders":1},{"quantity":675,"price":103.15,"orders":1},{"quantity":1350,"price":103.85,"orders":1},{"quantity":8775,"price":104.95,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":101.0,"volume":35775,"average_price":95.61,"oi":172125.0,"net_change":37.45,"total_buy_quantity":79650.0,"total_sell_quantity":54000.0,"lower_circuit_limit":5.6,"upper_circuit_limit":199.5,"last_trade_time":"1758275926000","oi_day_high":182925.0,"oi_day_low":172125.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":450.0,"high":450.0,"low":420.85,"close":420.85},"depth":{"buy":[{"quantity":300,"price":402.15,"orders":2},{"quantity":750,"price":402.1,"orders":1},{"quantity":600,"price":401.4,"orders":1},{"quantity":450,"price":395.05,"orders":1},{"quantity":450,"price":394.45,"orders":1}],"sell":[{"quantity":150,"price":413.65,"orders":1},{"quantity":150,"price":413.7,"orders":1},{"quantity":150,"price":413.8,"orders":1},{"quantity":150,"price":413.9,"orders":1},{"quantity":300,"price":417.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":420.85,"volume":600,"average_price":433.85,"oi":34200.0,"net_change":40.85,"total_buy_quantity":13650.0,"total_sell_quantity":13350.0,"lower_circuit_limit":126.8,"upper_circuit_limit":633.2,"last_trade_time":"1758267198000","oi_day_high":34500.0,"oi_day_low":34200.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":1069.3,"high":1069.3,"low":1069.3,"close":1069.3},"depth":{"buy":[{"quantity":300,"price":1055.95,"orders":1},{"quantity":500,"price":1055.9,"orders":1},{"quantity":400,"price":1049.0,"orders":1},{"quantity":1000,"price":1025.8,"orders":1},{"quantity":1000,"price":1024.6,"orders":1}],"sell":[{"quantity":300,"price":1148.6,"orders":1},{"quantity":400,"price":1148.65,"orders":1},{"quantity":1000,"price":1161.1,"orders":1},{"quantity":100,"price":1188.75,"orders":1},{"quantity":100,"price":1241.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":1069.3,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":6200.0,"total_sell_quantity":4900.0,"lower_circuit_limit":432.85,"upper_circuit_limit":1779.85,"last_trade_time":"1758096776000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":3000,"price":0.75,"orders":3},{"quantity":3000,"price":0.7,"orders":3},{"quantity":2000,"price":0.65,"orders":2},{"quantity":4000,"price":0.6,"orders":3},{"quantity":2000,"price":0.55,"orders":2}],"sell":[{"quantity":1000,"price":0.85,"orders":1},{"quantity":3000,"price":0.9,"orders":3},{"quantity":3000,"price":0.95,"orders":3},{"quantity":3000,"price":1.0,"orders":3},{"quantity":4000,"price":1.05,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":0.95,"volume":65000,"average_price":0.91,"oi":157000.0,"net_change":-0.15,"total_buy_quantity":125000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1758273516000","oi_day_high":173000.0,"oi_day_low":156000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":139.95,"high":140.0,"low":139.95,"close":140.0},"depth":{"buy":[{"quantity":475,"price":132.0,"orders":1},{"quantity":475,"price":131.95,"orders":1},{"quantity":1900,"price":130.7,"orders":1},{"quantity":1900,"price":130.45,"orders":1},{"quantity":1900,"price":129.95,"orders":1}],"sell":[{"quantity":475,"price":135.85,"orders":1},{"quantity":475,"price":135.9,"orders":1},{"quantity":1425,"price":136.3,"orders":1},{"quantity":1900,"price":137.25,"orders":1},{"quantity":1425,"price":137.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":140.0,"volume":950,"average_price":139.97,"oi":59375.0,"net_change":-0.15,"total_buy_quantity":41325.0,"total_sell_quantity":33250.0,"lower_circuit_limit":38.9,"upper_circuit_limit":241.4,"last_trade_time":"1758254783000","oi_day_high":59375.0,"oi_day_low":59375.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1135.0,"high":1140.0,"low":1135.0,"close":1140.0},"depth":{"buy":[{"quantity":100,"price":929.55,"orders":1},{"quantity":400,"price":925.35,"orders":1},{"quantity":400,"price":915.7,"orders":1},{"quantity":1000,"price":915.2,"orders":1},{"quantity":1000,"price":914.65,"orders":1}],"sell":[{"quantity":100,"price":1003.4,"orders":1},{"quantity":400,"price":1007.35,"orders":1},{"quantity":1000,"price":1012.75,"orders":1},{"quantity":100,"price":1020.1,"orders":1},{"quantity":4000,"price":1085.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1140.0,"volume":400,"average_price":1137.5,"oi":8400.0,"net_change":75.0,"total_buy_quantity":7600.0,"total_sell_quantity":5700.0,"lower_circuit_limit":464.3,"upper_circuit_limit":1665.7,"last_trade_time":"1758254724000","oi_day_high":8600.0,"oi_day_low":8400.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":418000,"price":0.1,"orders":12},{"quantity":1501500,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":396000,"price":0.15,"orders":8},{"quantity":214500,"price":0.2,"orders":6},{"quantity":16500,"price":0.25,"orders":1},{"quantity":16500,"price":0.3,"orders":1},{"quantity":121000,"price":0.35,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.1,"volume":126500,"average_price":0.13,"oi":2414500.0,"net_change":-0.05,"total_buy_quantity":1919500.0,"total_sell_quantity":1716000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758274836000","oi_day_high":2425500.0,"oi_day_low":2414500.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":14.1,"high":17.95,"low":8.5,"close":10.35},"depth":{"buy":[{"quantity":350,"price":10.25,"orders":1},{"quantity":350,"price":10.2,"orders":1},{"quantity":350,"price":10.15,"orders":1},{"quantity":350,"price":9.85,"orders":1},{"quantity":700,"price":9.45,"orders":1}],"sell":[{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":10.85,"orders":1},{"quantity":350,"price":10.95,"orders":1},{"quantity":350,"price":11.05,"orders":1},{"quantity":350,"price":11.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":10.35,"volume":56000,"average_price":10.48,"oi":68950.0,"net_change":-4.8,"total_buy_quantity":311500.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1758275658000","oi_day_high":72800.0,"oi_day_low":62650.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.05,"high":3.8,"low":2.55,"close":3.5},"depth":{"buy":[{"quantity":15750,"price":3.45,"orders":7},{"quantity":13500,"price":3.4,"orders":6},{"quantity":9000,"price":3.35,"orders":4},{"quantity":13500,"price":3.3,"orders":5},{"quantity":24750,"price":3.25,"orders":4}],"sell":[{"quantity":9000,"price":3.5,"orders":3},{"quantity":22500,"price":3.55,"orders":9},{"quantity":31500,"price":3.6,"orders":13},{"quantity":15750,"price":3.65,"orders":7},{"quantity":36000,"price":3.7,"orders":9}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.5,"volume":9085500,"average_price":3.25,"oi":1.159875E7,"net_change":0.35,"total_buy_quantity":735750.0,"total_sell_quantity":1077750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1758275975000","oi_day_high":1.179675E7,"oi_day_low":1.159875E7},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":0.55,"high":1.05,"low":0.55,"close":0.95},"depth":{"buy":[{"quantity":14400,"price":0.9,"orders":5},{"quantity":10800,"price":0.85,"orders":3},{"quantity":9000,"price":0.8,"orders":3},{"quantity":1800,"price":0.75,"orders":1},{"quantity":3600,"price":0.7,"orders":2}],"sell":[{"quantity":1800,"price":0.95,"orders":1},{"quantity":36000,"price":1.0,"orders":3},{"quantity":5400,"price":1.05,"orders":3},{"quantity":5400,"price":1.1,"orders":3},{"quantity":1800,"price":1.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":0.95,"volume":127800,"average_price":0.92,"oi":374400.0,"net_change":0.4,"total_buy_quantity":716400.0,"total_sell_quantity":284400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758275884000","oi_day_high":374400.0,"oi_day_low":354600.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":49.0,"high":50.75,"low":45.0,"close":48.0},"depth":{"buy":[{"quantity":1000,"price":46.35,"orders":1},{"quantity":3000,"price":46.3,"orders":1},{"quantity":4000,"price":45.95,"orders":1},{"quantity":5000,"price":45.55,"orders":1},{"quantity":6000,"price":45.25,"orders":1}],"sell":[{"quantity":1000,"price":48.55,"orders":1},{"quantity":1000,"price":48.65,"orders":1},{"quantity":2000,"price":49.0,"orders":1},{"quantity":1000,"price":49.3,"orders":1},{"quantity":3000,"price":49.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":48.0,"volume":61000,"average_price":47.93,"oi":329000.0,"net_change":6.55,"total_buy_quantity":97000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":73.9,"last_trade_time":"1758275207000","oi_day_high":346000.0,"oi_day_low":328000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":27.85,"high":38.95,"low":24.6,"close":34.0},"depth":{"buy":[{"quantity":450,"price":33.8,"orders":1},{"quantity":450,"price":33.75,"orders":1},{"quantity":450,"price":33.7,"orders":1},{"quantity":450,"price":33.65,"orders":1},{"quantity":450,"price":33.55,"orders":1}],"sell":[{"quantity":450,"price":34.3,"orders":1},{"quantity":1800,"price":34.35,"orders":4},{"quantity":1800,"price":34.5,"orders":3},{"quantity":450,"price":34.9,"orders":1},{"quantity":450,"price":34.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":34.0,"volume":1012050,"average_price":31.92,"oi":469350.0,"net_change":5.8,"total_buy_quantity":218250.0,"total_sell_quantity":82350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.55,"last_trade_time":"1758275968000","oi_day_high":528300.0,"oi_day_low":469350.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":86.0,"high":98.55,"low":83.8,"close":94.6},"depth":{"buy":[{"quantity":300,"price":94.1,"orders":1},{"quantity":300,"price":94.05,"orders":1},{"quantity":300,"price":94.0,"orders":1},{"quantity":1500,"price":89.4,"orders":1},{"quantity":900,"price":87.15,"orders":1}],"sell":[{"quantity":300,"price":96.95,"orders":1},{"quantity":300,"price":97.0,"orders":1},{"quantity":1200,"price":106.05,"orders":1},{"quantity":1500,"price":108.35,"orders":2},{"quantity":3000,"price":108.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":94.6,"volume":15600,"average_price":91.52,"oi":68400.0,"net_change":19.8,"total_buy_quantity":27300.0,"total_sell_quantity":26400.0,"lower_circuit_limit":6.35,"upper_circuit_limit":143.25,"last_trade_time":"1758275989000","oi_day_high":68400.0,"oi_day_low":65700.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":65471100,"price":0.05,"orders":286},{"quantity":107498400,"price":0.1,"orders":428},{"quantity":61254075,"price":0.15,"orders":111},{"quantity":41741400,"price":0.2,"orders":51},{"quantity":25159200,"price":0.25,"orders":29}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.05,"volume":317634900,"average_price":0.07,"oi":4.93677825E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":3.350748E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1758275992000","oi_day_high":5.1504885E8,"oi_day_low":4.4243025E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":10.75,"high":12.5,"low":10.75,"close":12.5},"depth":{"buy":[{"quantity":4875,"price":10.9,"orders":1},{"quantity":4875,"price":10.8,"orders":1},{"quantity":19500,"price":10.75,"orders":1},{"quantity":4875,"price":10.65,"orders":1},{"quantity":24375,"price":10.5,"orders":1}],"sell":[{"quantity":4875,"price":12.15,"orders":1},{"quantity":4875,"price":12.2,"orders":1},{"quantity":24375,"price":12.25,"orders":2},{"quantity":19500,"price":12.35,"orders":1},{"quantity":63375,"price":12.55,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":12.5,"volume":14625,"average_price":11.48,"oi":360750.0,"net_change":2.45,"total_buy_quantity":394875.0,"total_sell_quantity":375375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1758256565000","oi_day_high":365625.0,"oi_day_low":360750.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":2099250,"price":0.1,"orders":34},{"quantity":4239000,"price":0.05,"orders":40},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1991250,"price":0.15,"orders":37},{"quantity":513000,"price":0.2,"orders":10},{"quantity":587250,"price":0.25,"orders":8},{"quantity":121500,"price":0.3,"orders":2},{"quantity":222750,"price":0.35,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.15,"volume":1437750,"average_price":0.11,"oi":6675750.0,"net_change":-0.05,"total_buy_quantity":6338250.0,"total_sell_quantity":4137750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1758275971000","oi_day_high":6675750.0,"oi_day_low":6473250.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":9.05,"high":10.4,"low":8.4,"close":10.15},"depth":{"buy":[{"quantity":1500,"price":10.1,"orders":1},{"quantity":3000,"price":10.05,"orders":2},{"quantity":1500,"price":10.0,"orders":1},{"quantity":1500,"price":9.95,"orders":1},{"quantity":1500,"price":9.75,"orders":1}],"sell":[{"quantity":21000,"price":10.25,"orders":5},{"quantity":3000,"price":10.3,"orders":2},{"quantity":4500,"price":10.35,"orders":3},{"quantity":21000,"price":10.5,"orders":5},{"quantity":9000,"price":10.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":10.15,"volume":1651500,"average_price":9.78,"oi":2787000.0,"net_change":1.65,"total_buy_quantity":414000.0,"total_sell_quantity":268500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1758275980000","oi_day_high":3162000.0,"oi_day_low":2787000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":8250,"price":0.55,"orders":2},{"quantity":5500,"price":0.5,"orders":2},{"quantity":13750,"price":0.45,"orders":5},{"quantity":11000,"price":0.4,"orders":4},{"quantity":13750,"price":0.35,"orders":4}],"sell":[{"quantity":13750,"price":0.6,"orders":5},{"quantity":13750,"price":0.65,"orders":4},{"quantity":16500,"price":0.7,"orders":4},{"quantity":16500,"price":0.75,"orders":4},{"quantity":11000,"price":0.8,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":0.6,"volume":775500,"average_price":0.65,"oi":1031250.0,"net_change":-0.1,"total_buy_quantity":423500.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1758275749000","oi_day_high":1031250.0,"oi_day_low":855250.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":105.0,"high":118.45,"low":105.0,"close":108.45},"depth":{"buy":[{"quantity":200,"price":110.95,"orders":1},{"quantity":200,"price":110.85,"orders":1},{"quantity":200,"price":110.75,"orders":1},{"quantity":200,"price":108.1,"orders":1},{"quantity":400,"price":108.05,"orders":1}],"sell":[{"quantity":200,"price":115.4,"orders":1},{"quantity":200,"price":115.7,"orders":1},{"quantity":200,"price":117.65,"orders":1},{"quantity":400,"price":117.7,"orders":1},{"quantity":200,"price":118.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":108.45,"volume":2800,"average_price":113.08,"oi":48400.0,"net_change":-1.3,"total_buy_quantity":19400.0,"total_sell_quantity":8400.0,"lower_circuit_limit":1.5,"upper_circuit_limit":218.0,"last_trade_time":"1758273582000","oi_day_high":48400.0,"oi_day_low":48400.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":34.25,"high":38.85,"low":34.25,"close":35.35},"depth":{"buy":[{"quantity":1275,"price":36.5,"orders":1},{"quantity":1275,"price":36.45,"orders":1},{"quantity":1275,"price":36.4,"orders":1},{"quantity":3825,"price":36.05,"orders":2},{"quantity":2550,"price":35.8,"orders":1}],"sell":[{"quantity":1275,"price":37.3,"orders":1},{"quantity":2550,"price":37.35,"orders":2},{"quantity":1275,"price":37.4,"orders":1},{"quantity":1275,"price":37.65,"orders":1},{"quantity":5100,"price":37.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":35.35,"volume":36975,"average_price":36.63,"oi":568650.0,"net_change":0.05,"total_buy_quantity":114750.0,"total_sell_quantity":142800.0,"lower_circuit_limit":10.45,"upper_circuit_limit":60.15,"last_trade_time":"1758273497000","oi_day_high":569925.0,"oi_day_low":568650.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.25,"close":1.45},"depth":{"buy":[{"quantity":6800,"price":1.45,"orders":3},{"quantity":10200,"price":1.4,"orders":5},{"quantity":34000,"price":1.35,"orders":5},{"quantity":11900,"price":1.3,"orders":3},{"quantity":3400,"price":1.25,"orders":2}],"sell":[{"quantity":11900,"price":1.55,"orders":5},{"quantity":22100,"price":1.6,"orders":5},{"quantity":25500,"price":1.65,"orders":5},{"quantity":6800,"price":1.7,"orders":3},{"quantity":13600,"price":1.75,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":1.45,"volume":487900,"average_price":1.55,"oi":503200.0,"net_change":-0.7,"total_buy_quantity":647700.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1758275747000","oi_day_high":515100.0,"oi_day_low":465800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":38.0,"high":40.0,"low":36.45,"close":38.3},"depth":{"buy":[{"quantity":1750,"price":37.9,"orders":2},{"quantity":875,"price":37.85,"orders":1},{"quantity":875,"price":37.7,"orders":1},{"quantity":875,"price":37.45,"orders":1},{"quantity":875,"price":37.15,"orders":1}],"sell":[{"quantity":875,"price":39.8,"orders":1},{"quantity":875,"price":39.85,"orders":1},{"quantity":875,"price":39.9,"orders":1},{"quantity":4375,"price":40.3,"orders":1},{"quantity":875,"price":40.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":38.3,"volume":55125,"average_price":38.13,"oi":232750.0,"net_change":0.4,"total_buy_quantity":86625.0,"total_sell_quantity":97125.0,"lower_circuit_limit":7.9,"upper_circuit_limit":67.9,"last_trade_time":"1758275945000","oi_day_high":248500.0,"oi_day_low":232750.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":16.15,"high":18.25,"low":16.15,"close":17.1},"depth":{"buy":[{"quantity":3272,"price":17.05,"orders":1},{"quantity":3272,"price":17.0,"orders":1},{"quantity":3272,"price":16.85,"orders":1},{"quantity":9816,"price":16.8,"orders":1},{"quantity":9816,"price":16.75,"orders":1}],"sell":[{"quantity":6544,"price":17.35,"orders":2},{"quantity":3272,"price":17.4,"orders":1},{"quantity":3272,"price":17.45,"orders":1},{"quantity":3272,"price":17.5,"orders":1},{"quantity":13088,"price":17.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":17.1,"volume":124336,"average_price":17.65,"oi":170144.0,"net_change":2.2,"total_buy_quantity":281392.0,"total_sell_quantity":301024.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1758275881000","oi_day_high":176688.0,"oi_day_low":166872.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":111.3,"high":112.25,"low":97.75,"close":99.1},"depth":{"buy":[{"quantity":400,"price":101.2,"orders":1},{"quantity":400,"price":101.15,"orders":1},{"quantity":400,"price":101.05,"orders":1},{"quantity":400,"price":100.55,"orders":1},{"quantity":400,"price":100.1,"orders":1}],"sell":[{"quantity":400,"price":103.9,"orders":1},{"quantity":400,"price":104.0,"orders":1},{"quantity":400,"price":104.05,"orders":1},{"quantity":1200,"price":105.45,"orders":1},{"quantity":1200,"price":106.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":99.1,"volume":68000,"average_price":104.01,"oi":191200.0,"net_change":-20.2,"total_buy_quantity":31600.0,"total_sell_quantity":38800.0,"lower_circuit_limit":39.95,"upper_circuit_limit":198.65,"last_trade_time":"1758275050000","oi_day_high":203200.0,"oi_day_low":191200.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":289.2,"high":289.2,"low":289.2,"close":289.2},"depth":{"buy":[{"quantity":1925,"price":281.75,"orders":2},{"quantity":825,"price":281.7,"orders":1},{"quantity":1100,"price":275.75,"orders":1},{"quantity":1375,"price":268.0,"orders":1},{"quantity":2750,"price":265.3,"orders":1}],"sell":[{"quantity":1100,"price":306.95,"orders":1},{"quantity":550,"price":307.0,"orders":2},{"quantity":825,"price":307.4,"orders":1},{"quantity":2750,"price":308.25,"orders":1},{"quantity":1100,"price":308.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":289.2,"volume":0,"average_price":0.0,"oi":18700.0,"net_change":0.0,"total_buy_quantity":19525.0,"total_sell_quantity":15125.0,"lower_circuit_limit":126.85,"upper_circuit_limit":451.55,"last_trade_time":"1758167190000","oi_day_high":18700.0,"oi_day_low":18700.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":17.0,"high":19.25,"low":15.95,"close":17.95},"depth":{"buy":[{"quantity":2500,"price":17.35,"orders":2},{"quantity":2500,"price":17.3,"orders":2},{"quantity":1250,"price":17.25,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":1250,"price":17.0,"orders":1}],"sell":[{"quantity":1250,"price":17.6,"orders":1},{"quantity":1250,"price":17.65,"orders":1},{"quantity":1250,"price":17.75,"orders":1},{"quantity":2500,"price":18.1,"orders":1},{"quantity":2500,"price":18.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":17.95,"volume":48750,"average_price":17.99,"oi":373750.0,"net_change":-0.25,"total_buy_quantity":200000.0,"total_sell_quantity":121250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1758275925000","oi_day_high":376250.0,"oi_day_low":370000.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":36.0,"high":38.8,"low":32.65,"close":33.35},"depth":{"buy":[{"quantity":800,"price":32.8,"orders":1},{"quantity":1600,"price":32.75,"orders":2},{"quantity":1600,"price":32.55,"orders":2},{"quantity":800,"price":32.5,"orders":1},{"quantity":800,"price":32.45,"orders":1}],"sell":[{"quantity":800,"price":33.25,"orders":1},{"quantity":2400,"price":33.3,"orders":3},{"quantity":800,"price":33.55,"orders":1},{"quantity":5600,"price":33.65,"orders":1},{"quantity":6400,"price":33.9,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":33.35,"volume":443200,"average_price":34.94,"oi":1632800.0,"net_change":-4.0,"total_buy_quantity":112800.0,"total_sell_quantity":529600.0,"lower_circuit_limit":6.7,"upper_circuit_limit":68.0,"last_trade_time":"1758275976000","oi_day_high":1634400.0,"oi_day_low":1483200.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":1.95,"high":3.6,"low":1.95,"close":2.35},"depth":{"buy":[{"quantity":1000,"price":2.2,"orders":2},{"quantity":1000,"price":2.15,"orders":2},{"quantity":500,"price":2.1,"orders":1},{"quantity":500,"price":2.05,"orders":1},{"quantity":500,"price":2.0,"orders":1}],"sell":[{"quantity":500,"price":2.35,"orders":1},{"quantity":1500,"price":2.4,"orders":3},{"quantity":1000,"price":2.45,"orders":2},{"quantity":1000,"price":2.5,"orders":2},{"quantity":1000,"price":2.55,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.35,"volume":145000,"average_price":2.93,"oi":136000.0,"net_change":0.7,"total_buy_quantity":197000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758275951000","oi_day_high":143500.0,"oi_day_low":131500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":22.35,"high":25.05,"low":15.8,"close":16.2},"depth":{"buy":[{"quantity":125,"price":15.3,"orders":1},{"quantity":125,"price":15.25,"orders":1},{"quantity":125,"price":15.05,"orders":1},{"quantity":375,"price":15.0,"orders":3},{"quantity":125,"price":14.6,"orders":1}],"sell":[{"quantity":125,"price":16.75,"orders":1},{"quantity":125,"price":16.8,"orders":1},{"quantity":125,"price":16.85,"orders":1},{"quantity":375,"price":17.15,"orders":1},{"quantity":500,"price":17.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":16.2,"volume":63750,"average_price":20.15,"oi":55125.0,"net_change":-9.8,"total_buy_quantity":58875.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.55,"last_trade_time":"1758275984000","oi_day_high":56000.0,"oi_day_low":45875.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":8.8,"high":12.1,"low":8.8,"close":10.45},"depth":{"buy":[{"quantity":5000,"price":10.45,"orders":1},{"quantity":10000,"price":10.4,"orders":1},{"quantity":5000,"price":10.35,"orders":1},{"quantity":25000,"price":10.3,"orders":1},{"quantity":10000,"price":10.25,"orders":1}],"sell":[{"quantity":15000,"price":10.6,"orders":3},{"quantity":10000,"price":10.7,"orders":1},{"quantity":25000,"price":10.75,"orders":1},{"quantity":25000,"price":10.8,"orders":1},{"quantity":15000,"price":10.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":10.45,"volume":1270000,"average_price":10.53,"oi":3810000.0,"net_change":1.95,"total_buy_quantity":565000.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1758275974000","oi_day_high":4060000.0,"oi_day_low":3810000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":3.05,"high":3.35,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":400,"price":2.35,"orders":1},{"quantity":800,"price":2.3,"orders":2},{"quantity":800,"price":2.25,"orders":2},{"quantity":1200,"price":2.2,"orders":3},{"quantity":400,"price":2.15,"orders":1}],"sell":[{"quantity":400,"price":2.5,"orders":1},{"quantity":800,"price":2.55,"orders":2},{"quantity":1200,"price":2.6,"orders":3},{"quantity":1200,"price":2.65,"orders":3},{"quantity":3600,"price":2.7,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":2.6,"volume":76000,"average_price":2.75,"oi":195600.0,"net_change":-0.55,"total_buy_quantity":223600.0,"total_sell_quantity":109600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1758274913000","oi_day_high":201200.0,"oi_day_low":194400.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":126.05,"high":128.4,"low":106.25,"close":106.25},"depth":{"buy":[{"quantity":400,"price":110.3,"orders":1},{"quantity":400,"price":110.2,"orders":1},{"quantity":400,"price":110.1,"orders":1},{"quantity":400,"price":109.5,"orders":1},{"quantity":400,"price":109.05,"orders":1}],"sell":[{"quantity":400,"price":112.35,"orders":1},{"quantity":400,"price":112.75,"orders":1},{"quantity":400,"price":113.35,"orders":1},{"quantity":1200,"price":113.85,"orders":1},{"quantity":1600,"price":114.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":106.25,"volume":2800,"average_price":116.19,"oi":22400.0,"net_change":14.6,"total_buy_quantity":50400.0,"total_sell_quantity":40800.0,"lower_circuit_limit":47.6,"upper_circuit_limit":209.8,"last_trade_time":"1758273812000","oi_day_high":22400.0,"oi_day_low":22000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":14.0,"high":14.0,"low":11.6,"close":11.9},"depth":{"buy":[{"quantity":1600,"price":11.75,"orders":1},{"quantity":3200,"price":11.7,"orders":2},{"quantity":1600,"price":11.65,"orders":1},{"quantity":1600,"price":11.6,"orders":1},{"quantity":6400,"price":11.55,"orders":2}],"sell":[{"quantity":1600,"price":11.9,"orders":1},{"quantity":1600,"price":11.95,"orders":1},{"quantity":4800,"price":12.1,"orders":1},{"quantity":1600,"price":12.15,"orders":1},{"quantity":3200,"price":12.2,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":11.9,"volume":515200,"average_price":12.38,"oi":1001600.0,"net_change":-2.45,"total_buy_quantity":294400.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1758275878000","oi_day_high":1022400.0,"oi_day_low":934400.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":4.95,"high":7.1,"low":4.95,"close":6.75},"depth":{"buy":[{"quantity":6450,"price":6.5,"orders":1},{"quantity":6450,"price":6.2,"orders":1},{"quantity":19350,"price":2.55,"orders":1},{"quantity":6450,"price":2.5,"orders":1},{"quantity":25800,"price":1.05,"orders":1}],"sell":[{"quantity":6450,"price":8.7,"orders":1},{"quantity":25800,"price":8.75,"orders":1},{"quantity":6450,"price":9.0,"orders":1},{"quantity":6450,"price":9.35,"orders":1},{"quantity":6450,"price":9.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":6.75,"volume":96750,"average_price":6.53,"oi":2205900.0,"net_change":-1.45,"total_buy_quantity":90300.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1758275660000","oi_day_high":2270400.0,"oi_day_low":2205900.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":1.65,"high":1.7,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":21600,"price":1.35,"orders":3},{"quantity":5400,"price":1.3,"orders":3},{"quantity":5400,"price":1.25,"orders":3},{"quantity":12600,"price":1.2,"orders":3},{"quantity":3600,"price":1.15,"orders":2}],"sell":[{"quantity":9000,"price":1.45,"orders":4},{"quantity":7200,"price":1.5,"orders":3},{"quantity":18000,"price":1.55,"orders":5},{"quantity":16200,"price":1.6,"orders":4},{"quantity":1800,"price":1.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":1.45,"volume":108000,"average_price":1.58,"oi":1544400.0,"net_change":-0.1,"total_buy_quantity":469800.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1758275927000","oi_day_high":1567800.0,"oi_day_low":1542600.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":13.5,"high":22.0,"low":11.0,"close":13.25},"depth":{"buy":[{"quantity":450,"price":12.55,"orders":1},{"quantity":450,"price":12.5,"orders":1},{"quantity":1350,"price":11.9,"orders":2},{"quantity":450,"price":11.85,"orders":1},{"quantity":900,"price":11.6,"orders":1}],"sell":[{"quantity":450,"price":13.3,"orders":1},{"quantity":900,"price":13.35,"orders":2},{"quantity":450,"price":13.95,"orders":1},{"quantity":1350,"price":14.0,"orders":2},{"quantity":1350,"price":14.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":13.25,"volume":190350,"average_price":15.9,"oi":72900.0,"net_change":0.8,"total_buy_quantity":103050.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1758275777000","oi_day_high":124200.0,"oi_day_low":72900.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":6.45,"high":6.5,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":250,"price":4.85,"orders":1},{"quantity":125,"price":4.7,"orders":1},{"quantity":125,"price":4.65,"orders":1},{"quantity":125,"price":4.55,"orders":1},{"quantity":125,"price":4.5,"orders":1}],"sell":[{"quantity":125,"price":5.0,"orders":1},{"quantity":250,"price":5.05,"orders":1},{"quantity":250,"price":5.1,"orders":2},{"quantity":125,"price":5.15,"orders":1},{"quantity":125,"price":5.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":5.0,"volume":14750,"average_price":5.6,"oi":129875.0,"net_change":-1.05,"total_buy_quantity":61250.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1758275831000","oi_day_high":131125.0,"oi_day_low":128750.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":26.45,"high":37.45,"low":22.8,"close":23.25},"depth":{"buy":[{"quantity":125,"price":22.05,"orders":1},{"quantity":125,"price":22.0,"orders":1},{"quantity":125,"price":21.95,"orders":1},{"quantity":625,"price":21.2,"orders":5},{"quantity":2000,"price":21.0,"orders":1}],"sell":[{"quantity":125,"price":23.9,"orders":1},{"quantity":125,"price":24.5,"orders":1},{"quantity":125,"price":27.8,"orders":1},{"quantity":2250,"price":28.65,"orders":1},{"quantity":1250,"price":29.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":23.25,"volume":38375,"average_price":29.84,"oi":36375.0,"net_change":-16.05,"total_buy_quantity":22500.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.65,"last_trade_time":"1758275939000","oi_day_high":40000.0,"oi_day_low":28500.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":50.6,"high":50.6,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":5500,"price":52.65,"orders":2},{"quantity":4125,"price":52.6,"orders":1},{"quantity":6875,"price":51.75,"orders":1},{"quantity":5500,"price":51.65,"orders":1},{"quantity":13750,"price":50.4,"orders":1}],"sell":[{"quantity":2750,"price":55.75,"orders":2},{"quantity":4125,"price":55.8,"orders":1},{"quantity":5500,"price":55.85,"orders":1},{"quantity":13750,"price":56.05,"orders":1},{"quantity":2750,"price":58.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":50.6,"volume":0,"average_price":0.0,"oi":232375.0,"net_change":-0.35,"total_buy_quantity":118250.0,"total_sell_quantity":108625.0,"lower_circuit_limit":22.7,"upper_circuit_limit":85.7,"last_trade_time":"1758102991000","oi_day_high":247500.0,"oi_day_low":232375.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":18.55,"high":25.05,"low":16.4,"close":18.7},"depth":{"buy":[{"quantity":525,"price":18.65,"orders":1},{"quantity":1050,"price":18.6,"orders":2},{"quantity":525,"price":18.55,"orders":1},{"quantity":525,"price":18.5,"orders":1},{"quantity":1575,"price":18.45,"orders":3}],"sell":[{"quantity":525,"price":19.25,"orders":1},{"quantity":525,"price":19.35,"orders":1},{"quantity":525,"price":19.4,"orders":1},{"quantity":525,"price":19.45,"orders":1},{"quantity":525,"price":20.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":18.7,"volume":561225,"average_price":20.99,"oi":251475.0,"net_change":3.85,"total_buy_quantity":89250.0,"total_sell_quantity":82425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1758275995000","oi_day_high":282975.0,"oi_day_low":251475.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":127.5,"high":136.25,"low":127.5,"close":136.25},"depth":{"buy":[{"quantity":1050,"price":130.45,"orders":1},{"quantity":350,"price":130.4,"orders":1},{"quantity":350,"price":130.25,"orders":1},{"quantity":350,"price":130.15,"orders":1},{"quantity":1050,"price":127.25,"orders":1}],"sell":[{"quantity":700,"price":138.6,"orders":2},{"quantity":350,"price":138.65,"orders":1},{"quantity":350,"price":138.75,"orders":1},{"quantity":350,"price":138.9,"orders":1},{"quantity":1400,"price":141.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":136.25,"volume":2100,"average_price":133.93,"oi":31850.0,"net_change":4.25,"total_buy_quantity":29050.0,"total_sell_quantity":32900.0,"lower_circuit_limit":32.5,"upper_circuit_limit":231.5,"last_trade_time":"1758269465000","oi_day_high":32200.0,"oi_day_low":31850.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":154.0,"high":154.0,"low":154.0,"close":154.0},"depth":{"buy":[{"quantity":1500,"price":144.35,"orders":1},{"quantity":1000,"price":144.3,"orders":2},{"quantity":2000,"price":143.8,"orders":1},{"quantity":5000,"price":143.45,"orders":1},{"quantity":2500,"price":131.8,"orders":1}],"sell":[{"quantity":2000,"price":157.7,"orders":1},{"quantity":5000,"price":160.2,"orders":1},{"quantity":5000,"price":160.6,"orders":1},{"quantity":20000,"price":176.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":154.0,"volume":0,"average_price":0.0,"oi":83500.0,"net_change":-0.05,"total_buy_quantity":37000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":79.9,"upper_circuit_limit":228.2,"last_trade_time":"1758188798000","oi_day_high":83500.0,"oi_day_low":83500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":121.0,"high":121.0,"low":121.0,"close":121.0},"depth":{"buy":[{"quantity":1500,"price":150.6,"orders":1},{"quantity":3750,"price":141.75,"orders":1},{"quantity":1875,"price":139.05,"orders":1},{"quantity":3750,"price":131.45,"orders":1},{"quantity":750,"price":131.0,"orders":1}],"sell":[{"quantity":750,"price":165.4,"orders":2},{"quantity":3750,"price":165.45,"orders":1},{"quantity":1500,"price":167.25,"orders":1},{"quantity":750,"price":202.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":121.0,"volume":0,"average_price":0.0,"oi":43125.0,"net_change":0.0,"total_buy_quantity":22875.0,"total_sell_quantity":6750.0,"lower_circuit_limit":64.55,"upper_circuit_limit":296.15,"last_trade_time":"1758097987000","oi_day_high":43125.0,"oi_day_low":43125.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":1.95,"high":2.4,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":4000,"price":1.45,"orders":3},{"quantity":4000,"price":1.4,"orders":3},{"quantity":14000,"price":1.35,"orders":6},{"quantity":11000,"price":1.3,"orders":4},{"quantity":6000,"price":1.25,"orders":2}],"sell":[{"quantity":4000,"price":1.55,"orders":4},{"quantity":12000,"price":1.6,"orders":5},{"quantity":10000,"price":1.65,"orders":3},{"quantity":7000,"price":1.7,"orders":3},{"quantity":2000,"price":1.75,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":1.5,"volume":165000,"average_price":1.85,"oi":348000.0,"net_change":-1.3,"total_buy_quantity":295000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1758275951000","oi_day_high":364000.0,"oi_day_low":314000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":558.1,"high":898.75,"low":492.45,"close":803.2},"depth":{"buy":[{"quantity":15,"price":760.0,"orders":1},{"quantity":15,"price":759.95,"orders":1},{"quantity":15,"price":759.85,"orders":1},{"quantity":15,"price":757.6,"orders":1},{"quantity":15,"price":750.05,"orders":1}],"sell":[{"quantity":15,"price":805.95,"orders":1},{"quantity":15,"price":806.0,"orders":1},{"quantity":15,"price":824.25,"orders":1},{"quantity":15,"price":837.85,"orders":1},{"quantity":30,"price":837.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":803.2,"volume":40470,"average_price":771.34,"oi":7230.0,"net_change":245.1,"total_buy_quantity":3690.0,"total_sell_quantity":2490.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1449.85,"last_trade_time":"1758275978000","oi_day_high":10200.0,"oi_day_low":5385.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":10.0,"high":14.55,"low":8.75,"close":10.4},"depth":{"buy":[{"quantity":800,"price":10.05,"orders":1},{"quantity":800,"price":10.0,"orders":1},{"quantity":4000,"price":9.5,"orders":1},{"quantity":3200,"price":9.25,"orders":1},{"quantity":800,"price":9.2,"orders":1}],"sell":[{"quantity":800,"price":10.75,"orders":1},{"quantity":1600,"price":10.8,"orders":2},{"quantity":800,"price":11.0,"orders":1},{"quantity":3200,"price":11.75,"orders":1},{"quantity":1600,"price":12.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":10.4,"volume":377600,"average_price":11.48,"oi":278400.0,"net_change":0.45,"total_buy_quantity":122400.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1758275977000","oi_day_high":288000.0,"oi_day_low":252800.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":7.05,"high":8.0,"low":7.05,"close":8.0},"depth":{"buy":[{"quantity":27900,"price":6.25,"orders":1},{"quantity":34875,"price":6.2,"orders":1},{"quantity":69750,"price":6.0,"orders":1},{"quantity":69750,"price":5.85,"orders":1},{"quantity":279000,"price":5.55,"orders":1}],"sell":[{"quantity":27900,"price":7.3,"orders":1},{"quantity":69750,"price":7.45,"orders":1},{"quantity":6975,"price":7.95,"orders":1},{"quantity":41850,"price":8.15,"orders":2},{"quantity":6975,"price":8.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":8.0,"volume":13950,"average_price":7.52,"oi":662625.0,"net_change":1.75,"total_buy_quantity":495225.0,"total_sell_quantity":558000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1758268687000","oi_day_high":669600.0,"oi_day_low":662625.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":27.0,"high":28.75,"low":9.15,"close":9.55},"depth":{"buy":[{"quantity":1450,"price":9.15,"orders":2},{"quantity":6525,"price":9.1,"orders":6},{"quantity":1450,"price":9.05,"orders":2},{"quantity":8700,"price":9.0,"orders":11},{"quantity":2900,"price":8.95,"orders":3}],"sell":[{"quantity":725,"price":9.65,"orders":1},{"quantity":4350,"price":9.7,"orders":5},{"quantity":5800,"price":9.75,"orders":3},{"quantity":2900,"price":9.8,"orders":4},{"quantity":4350,"price":9.85,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":9.55,"volume":6411900,"average_price":14.67,"oi":1657350.0,"net_change":-17.95,"total_buy_quantity":355975.0,"total_sell_quantity":432100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.1,"last_trade_time":"1758275995000","oi_day_high":1693600.0,"oi_day_low":1206400.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":7.9,"high":10.8,"low":6.5,"close":8.95},"depth":{"buy":[{"quantity":3300,"price":8.55,"orders":3},{"quantity":2200,"price":8.4,"orders":2},{"quantity":1100,"price":8.1,"orders":1},{"quantity":1100,"price":8.05,"orders":1},{"quantity":1100,"price":7.5,"orders":1}],"sell":[{"quantity":1100,"price":8.9,"orders":1},{"quantity":2200,"price":8.95,"orders":2},{"quantity":2200,"price":9.0,"orders":2},{"quantity":1100,"price":9.05,"orders":1},{"quantity":2200,"price":9.1,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":8.95,"volume":1516900,"average_price":8.44,"oi":963600.0,"net_change":-0.05,"total_buy_quantity":627000.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1758275986000","oi_day_high":1142900.0,"oi_day_low":963600.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":1.05,"high":1.4,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":550,"price":0.8,"orders":1},{"quantity":1100,"price":0.75,"orders":2},{"quantity":8800,"price":0.7,"orders":4},{"quantity":2750,"price":0.65,"orders":5},{"quantity":1650,"price":0.6,"orders":3}],"sell":[{"quantity":2200,"price":0.85,"orders":4},{"quantity":1100,"price":0.9,"orders":2},{"quantity":550,"price":0.95,"orders":1},{"quantity":1100,"price":1.0,"orders":2},{"quantity":550,"price":1.05,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":0.8,"volume":68750,"average_price":1.04,"oi":139150.0,"net_change":-0.15,"total_buy_quantity":162800.0,"total_sell_quantity":94600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758275513000","oi_day_high":156200.0,"oi_day_low":139150.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":124.75,"high":220.0,"low":124.75,"close":150.5},"depth":{"buy":[{"quantity":100,"price":150.0,"orders":1},{"quantity":100,"price":149.6,"orders":1},{"quantity":100,"price":148.05,"orders":1},{"quantity":100,"price":148.0,"orders":1},{"quantity":100,"price":146.2,"orders":1}],"sell":[{"quantity":100,"price":150.95,"orders":1},{"quantity":100,"price":151.0,"orders":1},{"quantity":100,"price":151.95,"orders":1},{"quantity":200,"price":152.0,"orders":1},{"quantity":200,"price":152.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":150.5,"volume":528200,"average_price":180.77,"oi":115500.0,"net_change":32.85,"total_buy_quantity":14000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.35,"last_trade_time":"1758275959000","oi_day_high":184500.0,"oi_day_low":115500.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":237.95,"high":237.95,"low":229.65,"close":229.65},"depth":{"buy":[{"quantity":200,"price":225.5,"orders":1},{"quantity":400,"price":225.45,"orders":2},{"quantity":200,"price":225.2,"orders":1},{"quantity":400,"price":221.5,"orders":1},{"quantity":200,"price":219.3,"orders":1}],"sell":[{"quantity":200,"price":247.3,"orders":1},{"quantity":1000,"price":248.1,"orders":1},{"quantity":800,"price":251.1,"orders":1},{"quantity":2000,"price":252.15,"orders":1},{"quantity":800,"price":253.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":229.65,"volume":600,"average_price":232.48,"oi":19600.0,"net_change":-58.5,"total_buy_quantity":19400.0,"total_sell_quantity":18000.0,"lower_circuit_limit":83.2,"upper_circuit_limit":477.9,"last_trade_time":"1758274342000","oi_day_high":19800.0,"oi_day_low":19600.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":27.0,"high":29.6,"low":25.8,"close":28.15},"depth":{"buy":[{"quantity":2900,"price":27.75,"orders":2},{"quantity":1450,"price":27.7,"orders":1},{"quantity":1450,"price":27.65,"orders":1},{"quantity":5800,"price":27.4,"orders":1},{"quantity":7250,"price":27.2,"orders":1}],"sell":[{"quantity":1450,"price":28.1,"orders":1},{"quantity":1450,"price":28.15,"orders":1},{"quantity":1450,"price":28.3,"orders":1},{"quantity":5800,"price":28.45,"orders":1},{"quantity":4350,"price":28.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":28.15,"volume":111650,"average_price":27.79,"oi":374100.0,"net_change":3.4,"total_buy_quantity":146450.0,"total_sell_quantity":179800.0,"lower_circuit_limit":4.75,"upper_circuit_limit":44.75,"last_trade_time":"1758274544000","oi_day_high":377000.0,"oi_day_low":365400.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":2.1,"high":2.55,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":375,"price":1.5,"orders":1},{"quantity":7875,"price":1.1,"orders":2},{"quantity":6000,"price":1.0,"orders":1},{"quantity":22500,"price":0.65,"orders":3},{"quantity":11625,"price":0.5,"orders":2}],"sell":[{"quantity":1500,"price":3.45,"orders":1},{"quantity":375,"price":3.5,"orders":1},{"quantity":12000,"price":4.3,"orders":3},{"quantity":375,"price":5.0,"orders":1},{"quantity":7875,"price":7.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":1.8,"volume":18375,"average_price":2.15,"oi":235125.0,"net_change":-0.25,"total_buy_quantity":149625.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1758274253000","oi_day_high":236250.0,"oi_day_low":235125.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":565.0,"high":598.1,"low":446.0,"close":478.7},"depth":{"buy":[{"quantity":25,"price":472.0,"orders":1},{"quantity":25,"price":471.95,"orders":1},{"quantity":50,"price":436.0,"orders":1},{"quantity":100,"price":414.1,"orders":1},{"quantity":75,"price":402.5,"orders":1}],"sell":[{"quantity":25,"price":547.85,"orders":1},{"quantity":25,"price":548.0,"orders":1},{"quantity":25,"price":583.6,"orders":1},{"quantity":25,"price":585.25,"orders":1},{"quantity":75,"price":590.0,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":478.7,"volume":1700,"average_price":513.78,"oi":3500.0,"net_change":-84.45,"total_buy_quantity":1900.0,"total_sell_quantity":1575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1277.95,"last_trade_time":"1758275700000","oi_day_high":3975.0,"oi_day_low":3500.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":4.7,"high":5.0,"low":4.0,"close":4.0},"depth":{"buy":[{"quantity":125,"price":3.8,"orders":1},{"quantity":125,"price":3.55,"orders":1},{"quantity":125,"price":3.5,"orders":1},{"quantity":125,"price":3.45,"orders":1},{"quantity":250,"price":2.6,"orders":2}],"sell":[{"quantity":125,"price":4.8,"orders":1},{"quantity":125,"price":4.85,"orders":1},{"quantity":125,"price":4.9,"orders":1},{"quantity":125,"price":5.0,"orders":1},{"quantity":375,"price":5.05,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":4.0,"volume":3125,"average_price":4.48,"oi":31000.0,"net_change":-0.85,"total_buy_quantity":164250.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1758275776000","oi_day_high":31500.0,"oi_day_low":30875.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":150000,"price":0.35,"orders":8},{"quantity":270000,"price":0.3,"orders":8},{"quantity":97500,"price":0.25,"orders":7},{"quantity":93750,"price":0.2,"orders":7},{"quantity":225000,"price":0.15,"orders":9}],"sell":[{"quantity":7500,"price":0.4,"orders":1},{"quantity":180000,"price":0.45,"orders":14},{"quantity":86250,"price":0.5,"orders":7},{"quantity":11250,"price":0.55,"orders":1},{"quantity":11250,"price":0.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":0.4,"volume":1230000,"average_price":0.43,"oi":1878750.0,"net_change":-0.15,"total_buy_quantity":1110000.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1758275960000","oi_day_high":2017500.0,"oi_day_low":1878750.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":36.25,"high":45.95,"low":32.2,"close":36.2},"depth":{"buy":[{"quantity":150,"price":35.9,"orders":2},{"quantity":75,"price":34.8,"orders":1},{"quantity":225,"price":34.75,"orders":1},{"quantity":75,"price":34.7,"orders":1},{"quantity":75,"price":34.65,"orders":1}],"sell":[{"quantity":75,"price":36.6,"orders":1},{"quantity":150,"price":36.65,"orders":2},{"quantity":75,"price":36.75,"orders":1},{"quantity":75,"price":37.75,"orders":1},{"quantity":75,"price":37.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":36.2,"volume":89850,"average_price":37.15,"oi":82875.0,"net_change":8.6,"total_buy_quantity":41550.0,"total_sell_quantity":5475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.1,"last_trade_time":"1758275979000","oi_day_high":82875.0,"oi_day_low":78225.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":67500,"price":0.65,"orders":10},{"quantity":401250,"price":0.6,"orders":27},{"quantity":228000,"price":0.55,"orders":20},{"quantity":282000,"price":0.5,"orders":36},{"quantity":45000,"price":0.45,"orders":4}],"sell":[{"quantity":81750,"price":0.7,"orders":11},{"quantity":156000,"price":0.75,"orders":17},{"quantity":104250,"price":0.8,"orders":16},{"quantity":93000,"price":0.85,"orders":11},{"quantity":27750,"price":0.9,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":0.65,"volume":5703750,"average_price":0.73,"oi":5567250.0,"net_change":-0.3,"total_buy_quantity":2222250.0,"total_sell_quantity":1089750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758275984000","oi_day_high":5625000.0,"oi_day_low":5163000.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1471500,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1350000,"price":0.1,"orders":10},{"quantity":189000,"price":0.15,"orders":5},{"quantity":54000,"price":0.2,"orders":2},{"quantity":40500,"price":0.25,"orders":1},{"quantity":108000,"price":0.3,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.05,"volume":310500,"average_price":0.07,"oi":2335500.0,"net_change":-0.05,"total_buy_quantity":1471500.0,"total_sell_quantity":2659500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758275993000","oi_day_high":2511000.0,"oi_day_low":2335500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":72.3,"high":72.3,"low":62.05,"close":62.05},"depth":{"buy":[{"quantity":2700,"price":57.35,"orders":1},{"quantity":900,"price":57.3,"orders":1},{"quantity":3600,"price":57.25,"orders":1},{"quantity":4500,"price":55.8,"orders":1},{"quantity":9000,"price":50.7,"orders":1}],"sell":[{"quantity":900,"price":66.1,"orders":1},{"quantity":3600,"price":66.15,"orders":1},{"quantity":4500,"price":66.75,"orders":1},{"quantity":9000,"price":67.8,"orders":1},{"quantity":10800,"price":68.3,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":62.05,"volume":5400,"average_price":66.5,"oi":32400.0,"net_change":-10.55,"total_buy_quantity":58500.0,"total_sell_quantity":63900.0,"lower_circuit_limit":28.0,"upper_circuit_limit":117.2,"last_trade_time":"1758272358000","oi_day_high":32400.0,"oi_day_low":32400.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":12.7,"high":15.95,"low":12.45,"close":13.15},"depth":{"buy":[{"quantity":1175,"price":13.0,"orders":1},{"quantity":1175,"price":12.95,"orders":1},{"quantity":2350,"price":12.9,"orders":2},{"quantity":1175,"price":12.65,"orders":1},{"quantity":4700,"price":12.6,"orders":2}],"sell":[{"quantity":2350,"price":13.35,"orders":2},{"quantity":2350,"price":13.4,"orders":2},{"quantity":1175,"price":13.7,"orders":1},{"quantity":1175,"price":13.75,"orders":1},{"quantity":1175,"price":13.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":13.15,"volume":967025,"average_price":13.51,"oi":893000.0,"net_change":-1.9,"total_buy_quantity":280825.0,"total_sell_quantity":227950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1758275986000","oi_day_high":893000.0,"oi_day_low":779025.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":167.7,"high":178.7,"low":146.35,"close":159.85},"depth":{"buy":[{"quantity":275,"price":160.9,"orders":1},{"quantity":275,"price":160.85,"orders":1},{"quantity":275,"price":160.8,"orders":1},{"quantity":275,"price":160.7,"orders":1},{"quantity":275,"price":159.05,"orders":1}],"sell":[{"quantity":275,"price":163.75,"orders":1},{"quantity":275,"price":163.8,"orders":1},{"quantity":275,"price":163.9,"orders":1},{"quantity":275,"price":164.0,"orders":1},{"quantity":275,"price":165.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":159.85,"volume":9625,"average_price":160.78,"oi":62425.0,"net_change":-17.15,"total_buy_quantity":25025.0,"total_sell_quantity":26950.0,"lower_circuit_limit":35.65,"upper_circuit_limit":318.35,"last_trade_time":"1758275884000","oi_day_high":65450.0,"oi_day_low":62425.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":43875,"price":0.25,"orders":5},{"quantity":228150,"price":0.2,"orders":7},{"quantity":242775,"price":0.15,"orders":8},{"quantity":178425,"price":0.1,"orders":8},{"quantity":155025,"price":0.05,"orders":7}],"sell":[{"quantity":11700,"price":0.35,"orders":4},{"quantity":58500,"price":0.4,"orders":3},{"quantity":8775,"price":0.45,"orders":2},{"quantity":8775,"price":0.5,"orders":3},{"quantity":11700,"price":0.55,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":0.3,"volume":231075,"average_price":0.33,"oi":880425.0,"net_change":-0.1,"total_buy_quantity":848250.0,"total_sell_quantity":479700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1758275501000","oi_day_high":930150.0,"oi_day_low":880425.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":4.75,"high":7.6,"low":4.5,"close":7.5},"depth":{"buy":[{"quantity":225,"price":6.9,"orders":1},{"quantity":225,"price":6.85,"orders":1},{"quantity":1575,"price":6.5,"orders":1},{"quantity":1575,"price":6.4,"orders":1},{"quantity":225,"price":6.1,"orders":1}],"sell":[{"quantity":225,"price":7.75,"orders":1},{"quantity":225,"price":7.8,"orders":1},{"quantity":225,"price":7.85,"orders":1},{"quantity":1800,"price":8.15,"orders":1},{"quantity":1800,"price":8.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":7.5,"volume":38925,"average_price":6.42,"oi":86625.0,"net_change":2.15,"total_buy_quantity":169425.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1758275920000","oi_day_high":99225.0,"oi_day_low":86625.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":4.7,"high":8.8,"low":4.25,"close":6.95},"depth":{"buy":[{"quantity":700,"price":6.9,"orders":2},{"quantity":1050,"price":6.85,"orders":3},{"quantity":700,"price":6.8,"orders":2},{"quantity":350,"price":6.7,"orders":1},{"quantity":350,"price":6.65,"orders":1}],"sell":[{"quantity":700,"price":7.05,"orders":2},{"quantity":1750,"price":7.1,"orders":5},{"quantity":2100,"price":7.15,"orders":4},{"quantity":700,"price":7.2,"orders":2},{"quantity":1050,"price":7.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":6.95,"volume":697900,"average_price":7.12,"oi":194950.0,"net_change":2.5,"total_buy_quantity":798000.0,"total_sell_quantity":88900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1758275958000","oi_day_high":273000.0,"oi_day_low":194950.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":213.8,"high":213.8,"low":213.8,"close":213.8},"depth":{"buy":[{"quantity":900,"price":215.25,"orders":1},{"quantity":225,"price":215.2,"orders":1},{"quantity":900,"price":212.7,"orders":1},{"quantity":675,"price":209.8,"orders":1},{"quantity":2250,"price":204.8,"orders":1}],"sell":[{"quantity":1350,"price":227.6,"orders":3},{"quantity":225,"price":227.65,"orders":1},{"quantity":900,"price":233.15,"orders":1},{"quantity":675,"price":234.65,"orders":1},{"quantity":2250,"price":235.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":213.8,"volume":0,"average_price":0.0,"oi":4725.0,"net_change":0.0,"total_buy_quantity":17325.0,"total_sell_quantity":15750.0,"lower_circuit_limit":82.95,"upper_circuit_limit":344.65,"last_trade_time":"1758185434000","oi_day_high":4725.0,"oi_day_low":4725.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":4.0,"high":7.4,"low":3.05,"close":5.15},"depth":{"buy":[{"quantity":1500,"price":5.0,"orders":5},{"quantity":1200,"price":4.95,"orders":4},{"quantity":1200,"price":4.9,"orders":4},{"quantity":1500,"price":4.85,"orders":5},{"quantity":2100,"price":4.8,"orders":5}],"sell":[{"quantity":900,"price":5.25,"orders":3},{"quantity":600,"price":5.3,"orders":2},{"quantity":1200,"price":5.35,"orders":4},{"quantity":1200,"price":5.4,"orders":4},{"quantity":1200,"price":5.45,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":5.15,"volume":4431000,"average_price":5.5,"oi":990000.0,"net_change":-3.0,"total_buy_quantity":980700.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.8,"last_trade_time":"1758275995000","oi_day_high":1026300.0,"oi_day_low":812400.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":11.0,"high":11.0,"low":1.45,"close":2.05},"depth":{"buy":[{"quantity":550,"price":1.7,"orders":2},{"quantity":5225,"price":1.65,"orders":2},{"quantity":275,"price":1.6,"orders":1},{"quantity":275,"price":1.55,"orders":1},{"quantity":1100,"price":1.5,"orders":2}],"sell":[{"quantity":1375,"price":2.1,"orders":2},{"quantity":1375,"price":2.15,"orders":2},{"quantity":275,"price":2.2,"orders":1},{"quantity":275,"price":2.25,"orders":1},{"quantity":1100,"price":2.3,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":2.05,"volume":56375,"average_price":2.19,"oi":134200.0,"net_change":0.1,"total_buy_quantity":137775.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1758275968000","oi_day_high":137225.0,"oi_day_low":134200.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":10.55,"high":13.0,"low":5.05,"close":9.9},"depth":{"buy":[{"quantity":100,"price":9.75,"orders":2},{"quantity":150,"price":9.7,"orders":3},{"quantity":150,"price":9.65,"orders":3},{"quantity":50,"price":9.6,"orders":1},{"quantity":50,"price":9.45,"orders":1}],"sell":[{"quantity":300,"price":10.4,"orders":2},{"quantity":50,"price":10.45,"orders":1},{"quantity":250,"price":10.5,"orders":3},{"quantity":50,"price":10.65,"orders":1},{"quantity":100,"price":10.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":9.9,"volume":75850,"average_price":10.73,"oi":227450.0,"net_change":-1.55,"total_buy_quantity":79100.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1758275970000","oi_day_high":230200.0,"oi_day_low":221000.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1301.0,"high":1301.0,"low":1301.0,"close":1301.0},"depth":{"buy":[{"quantity":75,"price":706.6,"orders":1},{"quantity":25,"price":706.55,"orders":1},{"quantity":75,"price":704.45,"orders":1},{"quantity":100,"price":620.5,"orders":1},{"quantity":250,"price":599.35,"orders":1}],"sell":[{"quantity":25,"price":1055.85,"orders":1},{"quantity":100,"price":1055.9,"orders":1},{"quantity":75,"price":1082.5,"orders":1},{"quantity":250,"price":1083.8,"orders":1},{"quantity":125,"price":1090.2,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1301.0,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":1625.0,"lower_circuit_limit":63.05,"upper_circuit_limit":2410.85,"last_trade_time":"1758093043000","oi_day_high":225.0,"oi_day_low":225.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":288.05,"high":319.1,"low":275.0,"close":286.3},"depth":{"buy":[{"quantity":150,"price":280.6,"orders":1},{"quantity":1650,"price":272.55,"orders":3},{"quantity":450,"price":259.95,"orders":1},{"quantity":1050,"price":247.45,"orders":1},{"quantity":750,"price":247.05,"orders":1}],"sell":[{"quantity":150,"price":300.95,"orders":1},{"quantity":300,"price":301.0,"orders":1},{"quantity":450,"price":305.35,"orders":1},{"quantity":600,"price":305.45,"orders":1},{"quantity":1500,"price":305.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":286.3,"volume":24150,"average_price":277.57,"oi":31050.0,"net_change":-1.7,"total_buy_quantity":15300.0,"total_sell_quantity":6900.0,"lower_circuit_limit":34.95,"upper_circuit_limit":541.05,"last_trade_time":"1758275870000","oi_day_high":31500.0,"oi_day_low":30900.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":12.15,"high":12.6,"low":11.6,"close":12.2},"depth":{"buy":[{"quantity":3150,"price":12.15,"orders":1},{"quantity":3150,"price":12.1,"orders":1},{"quantity":3150,"price":12.05,"orders":1},{"quantity":6300,"price":12.0,"orders":2},{"quantity":3150,"price":11.8,"orders":1}],"sell":[{"quantity":3150,"price":12.25,"orders":1},{"quantity":6300,"price":12.3,"orders":2},{"quantity":3150,"price":12.35,"orders":1},{"quantity":9450,"price":12.8,"orders":1},{"quantity":18900,"price":12.85,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":12.2,"volume":85050,"average_price":12.13,"oi":1370250.0,"net_change":0.6,"total_buy_quantity":437850.0,"total_sell_quantity":248850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1758275555000","oi_day_high":1373400.0,"oi_day_low":1360800.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":3.85,"high":9.0,"low":3.85,"close":5.75},"depth":{"buy":[{"quantity":3300,"price":5.6,"orders":3},{"quantity":4400,"price":5.55,"orders":4},{"quantity":4400,"price":5.5,"orders":4},{"quantity":5500,"price":5.45,"orders":4},{"quantity":16500,"price":5.4,"orders":8}],"sell":[{"quantity":4400,"price":5.75,"orders":3},{"quantity":4400,"price":5.8,"orders":3},{"quantity":3300,"price":5.85,"orders":3},{"quantity":5500,"price":5.9,"orders":5},{"quantity":13200,"price":5.95,"orders":7}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":5.75,"volume":11514800,"average_price":6.93,"oi":3529900.0,"net_change":1.85,"total_buy_quantity":728200.0,"total_sell_quantity":323400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1758275999000","oi_day_high":3776300.0,"oi_day_low":2824800.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":1.55,"high":1.65,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":1250,"price":1.2,"orders":2},{"quantity":3750,"price":1.15,"orders":2},{"quantity":625,"price":1.1,"orders":1},{"quantity":3750,"price":1.05,"orders":3},{"quantity":625,"price":1.0,"orders":1}],"sell":[{"quantity":1250,"price":1.35,"orders":2},{"quantity":1875,"price":1.4,"orders":3},{"quantity":1250,"price":1.45,"orders":2},{"quantity":625,"price":1.5,"orders":1},{"quantity":625,"price":1.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":1.3,"volume":39375,"average_price":1.4,"oi":147500.0,"net_change":-0.15,"total_buy_quantity":192500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1758275968000","oi_day_high":169375.0,"oi_day_low":147500.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":17.0,"high":23.05,"low":12.35,"close":14.25},"depth":{"buy":[{"quantity":1350,"price":14.2,"orders":3},{"quantity":900,"price":14.15,"orders":2},{"quantity":900,"price":14.1,"orders":2},{"quantity":450,"price":14.0,"orders":1},{"quantity":900,"price":13.9,"orders":2}],"sell":[{"quantity":900,"price":14.6,"orders":2},{"quantity":450,"price":14.65,"orders":1},{"quantity":450,"price":14.75,"orders":1},{"quantity":450,"price":14.85,"orders":1},{"quantity":450,"price":15.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":14.25,"volume":395550,"average_price":16.93,"oi":256500.0,"net_change":-6.7,"total_buy_quantity":262350.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.15,"last_trade_time":"1758275972000","oi_day_high":290700.0,"oi_day_low":256050.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":10.2,"high":13.0,"low":10.2,"close":12.45},"depth":{"buy":[{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":3600,"price":11.75,"orders":1},{"quantity":3600,"price":11.65,"orders":1}],"sell":[{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":3600,"price":12.4,"orders":2},{"quantity":3600,"price":12.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":12.45,"volume":16200,"average_price":11.71,"oi":248400.0,"net_change":2.9,"total_buy_quantity":163800.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1758275421000","oi_day_high":250200.0,"oi_day_low":246600.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":40.0,"high":41.95,"low":23.55,"close":32.5},"depth":{"buy":[{"quantity":800,"price":32.1,"orders":2},{"quantity":400,"price":32.05,"orders":1},{"quantity":1200,"price":32.0,"orders":3},{"quantity":400,"price":31.9,"orders":1},{"quantity":800,"price":31.85,"orders":2}],"sell":[{"quantity":800,"price":32.75,"orders":2},{"quantity":800,"price":32.8,"orders":1},{"quantity":800,"price":32.9,"orders":2},{"quantity":7600,"price":33.0,"orders":5},{"quantity":400,"price":33.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":32.5,"volume":5193600,"average_price":27.79,"oi":1823600.0,"net_change":-5.85,"total_buy_quantity":381600.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1758275999000","oi_day_high":2148000.0,"oi_day_low":1807600.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":58.0,"high":59.5,"low":50.2,"close":55.75},"depth":{"buy":[{"quantity":625,"price":54.95,"orders":1},{"quantity":1250,"price":54.9,"orders":2},{"quantity":625,"price":54.85,"orders":1},{"quantity":625,"price":54.8,"orders":1},{"quantity":625,"price":54.75,"orders":1}],"sell":[{"quantity":1250,"price":55.85,"orders":2},{"quantity":625,"price":55.9,"orders":1},{"quantity":625,"price":55.95,"orders":1},{"quantity":1250,"price":57.05,"orders":1},{"quantity":625,"price":57.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":55.75,"volume":72500,"average_price":54.73,"oi":278125.0,"net_change":-2.4,"total_buy_quantity":68750.0,"total_sell_quantity":45625.0,"lower_circuit_limit":12.65,"upper_circuit_limit":103.65,"last_trade_time":"1758275935000","oi_day_high":284375.0,"oi_day_low":274375.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":230850,"price":0.25,"orders":15},{"quantity":638400,"price":0.2,"orders":21},{"quantity":441750,"price":0.15,"orders":13},{"quantity":316350,"price":0.1,"orders":11},{"quantity":276450,"price":0.05,"orders":7}],"sell":[{"quantity":45600,"price":0.3,"orders":5},{"quantity":133950,"price":0.35,"orders":7},{"quantity":22800,"price":0.4,"orders":1},{"quantity":22800,"price":0.5,"orders":2},{"quantity":5700,"price":0.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.3,"volume":379050,"average_price":0.29,"oi":2077650.0,"net_change":-0.05,"total_buy_quantity":1903800.0,"total_sell_quantity":564300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758275968000","oi_day_high":2077650.0,"oi_day_low":2049150.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":7600,"price":0.15,"orders":4},{"quantity":281200,"price":0.1,"orders":13},{"quantity":334400,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39900,"price":0.25,"orders":6},{"quantity":5700,"price":0.3,"orders":3},{"quantity":17100,"price":0.35,"orders":3},{"quantity":5700,"price":0.4,"orders":1},{"quantity":5700,"price":0.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.2,"volume":583300,"average_price":0.17,"oi":1208400.0,"net_change":0.1,"total_buy_quantity":623200.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758275865000","oi_day_high":1426900.0,"oi_day_low":1185600.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":89.95,"high":94.0,"low":69.0,"close":85.4},"depth":{"buy":[{"quantity":175,"price":83.2,"orders":1},{"quantity":350,"price":82.55,"orders":2},{"quantity":175,"price":82.45,"orders":1},{"quantity":175,"price":82.35,"orders":1},{"quantity":175,"price":80.1,"orders":1}],"sell":[{"quantity":350,"price":85.0,"orders":1},{"quantity":175,"price":85.4,"orders":1},{"quantity":175,"price":85.55,"orders":1},{"quantity":875,"price":85.65,"orders":1},{"quantity":175,"price":88.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":85.4,"volume":635425,"average_price":78.9,"oi":557550.0,"net_change":-8.75,"total_buy_quantity":15225.0,"total_sell_quantity":52150.0,"lower_circuit_limit":5.6,"upper_circuit_limit":182.7,"last_trade_time":"1758275997000","oi_day_high":633675.0,"oi_day_low":557550.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":55200,"price":0.25,"orders":4},{"quantity":431250,"price":0.2,"orders":21},{"quantity":431250,"price":0.15,"orders":16},{"quantity":162150,"price":0.1,"orders":11},{"quantity":224250,"price":0.05,"orders":6}],"sell":[{"quantity":520950,"price":0.3,"orders":14},{"quantity":13800,"price":0.35,"orders":4},{"quantity":24150,"price":0.4,"orders":4},{"quantity":10350,"price":0.45,"orders":2},{"quantity":13800,"price":0.5,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.25,"volume":1424850,"average_price":0.26,"oi":1693950.0,"net_change":-0.15,"total_buy_quantity":1304100.0,"total_sell_quantity":924600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1758275956000","oi_day_high":1693950.0,"oi_day_low":1311000.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":8.85,"high":9.05,"low":6.35,"close":7.65},"depth":{"buy":[{"quantity":375,"price":7.1,"orders":1},{"quantity":125,"price":5.55,"orders":1},{"quantity":125,"price":5.5,"orders":1},{"quantity":125,"price":5.45,"orders":1},{"quantity":125,"price":5.4,"orders":1}],"sell":[{"quantity":125,"price":7.5,"orders":1},{"quantity":250,"price":8.0,"orders":2},{"quantity":125,"price":8.85,"orders":1},{"quantity":250,"price":8.9,"orders":2},{"quantity":2250,"price":9.25,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":7.65,"volume":56625,"average_price":7.64,"oi":76375.0,"net_change":0.25,"total_buy_quantity":67125.0,"total_sell_quantity":18875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1758275966000","oi_day_high":81375.0,"oi_day_low":75250.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":242.85,"high":242.95,"low":168.35,"close":189.6},"depth":{"buy":[{"quantity":200,"price":183.75,"orders":1},{"quantity":50,"price":183.5,"orders":1},{"quantity":900,"price":183.45,"orders":1},{"quantity":50,"price":181.75,"orders":1},{"quantity":50,"price":181.7,"orders":1}],"sell":[{"quantity":50,"price":189.95,"orders":1},{"quantity":400,"price":190.0,"orders":3},{"quantity":50,"price":194.55,"orders":1},{"quantity":50,"price":194.6,"orders":1},{"quantity":50,"price":194.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":189.6,"volume":78050,"average_price":201.44,"oi":37500.0,"net_change":-58.9,"total_buy_quantity":10400.0,"total_sell_quantity":5150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.1,"last_trade_time":"1758275969000","oi_day_high":39200.0,"oi_day_low":34350.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":70.5,"high":86.35,"low":70.5,"close":76.9},"depth":{"buy":[{"quantity":650,"price":76.65,"orders":1},{"quantity":650,"price":76.6,"orders":1},{"quantity":650,"price":76.25,"orders":1},{"quantity":3900,"price":75.1,"orders":2},{"quantity":650,"price":73.75,"orders":1}],"sell":[{"quantity":650,"price":77.8,"orders":1},{"quantity":1300,"price":78.6,"orders":2},{"quantity":650,"price":78.7,"orders":1},{"quantity":1300,"price":78.75,"orders":1},{"quantity":650,"price":79.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":76.9,"volume":37050,"average_price":78.64,"oi":76700.0,"net_change":3.75,"total_buy_quantity":62400.0,"total_sell_quantity":59800.0,"lower_circuit_limit":25.5,"upper_circuit_limit":120.8,"last_trade_time":"1758275964000","oi_day_high":77350.0,"oi_day_low":67600.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":52.0,"high":52.0,"low":46.35,"close":49.85},"depth":{"buy":[{"quantity":775,"price":49.1,"orders":1},{"quantity":775,"price":49.05,"orders":1},{"quantity":775,"price":48.9,"orders":1},{"quantity":775,"price":48.45,"orders":1},{"quantity":1550,"price":46.8,"orders":1}],"sell":[{"quantity":775,"price":50.95,"orders":1},{"quantity":2325,"price":53.0,"orders":1},{"quantity":775,"price":53.05,"orders":1},{"quantity":7750,"price":53.25,"orders":1},{"quantity":3100,"price":53.4,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":49.85,"volume":24025,"average_price":48.6,"oi":46500.0,"net_change":-12.7,"total_buy_quantity":77500.0,"total_sell_quantity":64325.0,"lower_circuit_limit":16.25,"upper_circuit_limit":108.85,"last_trade_time":"1758275942000","oi_day_high":46500.0,"oi_day_low":36425.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":283.0,"high":302.4,"low":252.55,"close":256.5},"depth":{"buy":[{"quantity":100,"price":259.25,"orders":1},{"quantity":200,"price":259.2,"orders":2},{"quantity":100,"price":259.1,"orders":1},{"quantity":100,"price":259.05,"orders":1},{"quantity":100,"price":258.9,"orders":1}],"sell":[{"quantity":100,"price":271.7,"orders":1},{"quantity":200,"price":271.75,"orders":2},{"quantity":100,"price":272.9,"orders":1},{"quantity":400,"price":276.55,"orders":1},{"quantity":300,"price":276.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":256.5,"volume":7900,"average_price":277.9,"oi":43200.0,"net_change":-76.2,"total_buy_quantity":5800.0,"total_sell_quantity":6300.0,"lower_circuit_limit":53.95,"upper_circuit_limit":611.45,"last_trade_time":"1758275855000","oi_day_high":43300.0,"oi_day_low":41400.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":1.9,"high":2.2,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":20250,"price":1.3,"orders":9},{"quantity":15750,"price":1.25,"orders":7},{"quantity":51750,"price":1.2,"orders":8},{"quantity":6750,"price":1.15,"orders":2},{"quantity":36000,"price":1.1,"orders":8}],"sell":[{"quantity":9000,"price":1.35,"orders":4},{"quantity":42750,"price":1.4,"orders":11},{"quantity":42750,"price":1.45,"orders":8},{"quantity":36000,"price":1.5,"orders":6},{"quantity":18000,"price":1.55,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":1.35,"volume":5764500,"average_price":1.71,"oi":3363750.0,"net_change":-0.4,"total_buy_quantity":454500.0,"total_sell_quantity":605250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1758275972000","oi_day_high":3363750.0,"oi_day_low":3186000.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":94.0,"high":117.35,"low":91.7,"close":115.55},"depth":{"buy":[{"quantity":250,"price":104.95,"orders":1},{"quantity":250,"price":104.9,"orders":1},{"quantity":250,"price":104.85,"orders":1},{"quantity":250,"price":104.75,"orders":1},{"quantity":250,"price":104.55,"orders":1}],"sell":[{"quantity":250,"price":122.45,"orders":1},{"quantity":500,"price":122.5,"orders":2},{"quantity":250,"price":122.55,"orders":1},{"quantity":250,"price":122.95,"orders":1},{"quantity":1000,"price":124.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":115.55,"volume":9500,"average_price":101.51,"oi":28250.0,"net_change":5.75,"total_buy_quantity":22250.0,"total_sell_quantity":8250.0,"lower_circuit_limit":16.4,"upper_circuit_limit":203.2,"last_trade_time":"1758275703000","oi_day_high":30750.0,"oi_day_low":28250.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":4.5,"high":4.5,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":2050,"price":2.45,"orders":2},{"quantity":7175,"price":2.4,"orders":6},{"quantity":5125,"price":2.35,"orders":5},{"quantity":5125,"price":2.3,"orders":4},{"quantity":19475,"price":2.25,"orders":6}],"sell":[{"quantity":5125,"price":2.55,"orders":5},{"quantity":1025,"price":2.6,"orders":1},{"quantity":1025,"price":2.65,"orders":1},{"quantity":2050,"price":2.7,"orders":2},{"quantity":5125,"price":2.75,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":2.45,"volume":1146975,"average_price":2.39,"oi":2465125.0,"net_change":-0.15,"total_buy_quantity":402825.0,"total_sell_quantity":759525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1758275992000","oi_day_high":2557375.0,"oi_day_low":2451800.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":55.0,"high":66.15,"low":45.0,"close":66.1},"depth":{"buy":[{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":54.2,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":51.0,"orders":1}],"sell":[{"quantity":500,"price":68.0,"orders":2},{"quantity":250,"price":70.0,"orders":1},{"quantity":10750,"price":71.0,"orders":4},{"quantity":500,"price":74.0,"orders":1},{"quantity":250,"price":75.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":66.1,"volume":11250,"average_price":59.83,"oi":163000.0,"net_change":-1.9,"total_buy_quantity":91000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.65,"last_trade_time":"1758275528000","oi_day_high":171500.0,"oi_day_low":163000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":9.0,"high":12.3,"low":6.65,"close":7.5},"depth":{"buy":[{"quantity":150,"price":7.25,"orders":1},{"quantity":450,"price":6.75,"orders":1},{"quantity":1500,"price":6.65,"orders":1},{"quantity":1500,"price":6.55,"orders":1},{"quantity":300,"price":6.5,"orders":1}],"sell":[{"quantity":300,"price":7.75,"orders":2},{"quantity":300,"price":7.85,"orders":2},{"quantity":300,"price":7.9,"orders":2},{"quantity":900,"price":7.95,"orders":4},{"quantity":1050,"price":8.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":7.5,"volume":74850,"average_price":9.12,"oi":156900.0,"net_change":-4.35,"total_buy_quantity":226650.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.65,"last_trade_time":"1758275844000","oi_day_high":167100.0,"oi_day_low":156900.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":32250,"price":0.15,"orders":4},{"quantity":51600,"price":0.1,"orders":2},{"quantity":70950,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19350,"price":0.25,"orders":1},{"quantity":12900,"price":0.3,"orders":2},{"quantity":109650,"price":0.35,"orders":4},{"quantity":38700,"price":0.5,"orders":2},{"quantity":38700,"price":0.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":0.25,"volume":496650,"average_price":0.25,"oi":2631600.0,"net_change":0.0,"total_buy_quantity":154800.0,"total_sell_quantity":283800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758275660000","oi_day_high":3089550.0,"oi_day_low":2631600.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":1.7,"high":1.85,"low":1.25,"close":1.65},"depth":{"buy":[{"quantity":12500,"price":1.65,"orders":5},{"quantity":7500,"price":1.6,"orders":3},{"quantity":27500,"price":1.55,"orders":4},{"quantity":30000,"price":1.5,"orders":4},{"quantity":17500,"price":1.45,"orders":3}],"sell":[{"quantity":2500,"price":1.75,"orders":1},{"quantity":15000,"price":1.8,"orders":6},{"quantity":7500,"price":1.85,"orders":3},{"quantity":42500,"price":1.9,"orders":3},{"quantity":20000,"price":1.95,"orders":4}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":1.65,"volume":835000,"average_price":1.53,"oi":567500.0,"net_change":-0.4,"total_buy_quantity":605000.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1758275960000","oi_day_high":710000.0,"oi_day_low":565000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":6544,"price":0.1,"orders":2},{"quantity":255216,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":107976,"price":0.15,"orders":6},{"quantity":13088,"price":0.2,"orders":2},{"quantity":9816,"price":0.25,"orders":1},{"quantity":6544,"price":0.3,"orders":1},{"quantity":6544,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.1,"volume":435176,"average_price":0.11,"oi":582416.0,"net_change":0.0,"total_buy_quantity":261760.0,"total_sell_quantity":618408.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1758275934000","oi_day_high":618408.0,"oi_day_low":533336.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":16.0,"high":18.15,"low":13.25,"close":13.95},"depth":{"buy":[{"quantity":400,"price":13.65,"orders":2},{"quantity":200,"price":13.5,"orders":1},{"quantity":200,"price":13.2,"orders":1},{"quantity":400,"price":12.95,"orders":1},{"quantity":800,"price":12.65,"orders":1}],"sell":[{"quantity":200,"price":14.25,"orders":1},{"quantity":200,"price":14.3,"orders":1},{"quantity":400,"price":14.35,"orders":2},{"quantity":200,"price":14.7,"orders":1},{"quantity":800,"price":14.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":13.95,"volume":24000,"average_price":14.6,"oi":69600.0,"net_change":-2.75,"total_buy_quantity":130200.0,"total_sell_quantity":39800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1758275952000","oi_day_high":71000.0,"oi_day_low":67400.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":78.65,"high":85.85,"low":74.5,"close":74.5},"depth":{"buy":[{"quantity":1700,"price":73.25,"orders":1},{"quantity":1700,"price":73.2,"orders":1},{"quantity":1700,"price":73.15,"orders":1},{"quantity":1700,"price":73.1,"orders":1},{"quantity":3400,"price":72.65,"orders":1}],"sell":[{"quantity":1700,"price":75.0,"orders":1},{"quantity":1700,"price":75.05,"orders":1},{"quantity":1700,"price":75.1,"orders":1},{"quantity":1700,"price":75.2,"orders":1},{"quantity":1700,"price":75.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":74.5,"volume":15300,"average_price":79.25,"oi":85000.0,"net_change":6.05,"total_buy_quantity":100300.0,"total_sell_quantity":122400.0,"lower_circuit_limit":18.35,"upper_circuit_limit":118.55,"last_trade_time":"1758275072000","oi_day_high":91800.0,"oi_day_low":85000.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.5,"low":76.95,"close":76.95},"depth":{"buy":[{"quantity":500,"price":77.75,"orders":1},{"quantity":500,"price":77.6,"orders":1},{"quantity":500,"price":77.5,"orders":1},{"quantity":500,"price":75.95,"orders":1},{"quantity":5000,"price":71.3,"orders":1}],"sell":[{"quantity":500,"price":79.7,"orders":1},{"quantity":500,"price":79.75,"orders":1},{"quantity":500,"price":81.05,"orders":1},{"quantity":1500,"price":82.9,"orders":1},{"quantity":2000,"price":83.9,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":76.95,"volume":4500,"average_price":80.78,"oi":21000.0,"net_change":-4.6,"total_buy_quantity":34500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":20.5,"upper_circuit_limit":142.6,"last_trade_time":"1758274730000","oi_day_high":21000.0,"oi_day_low":20000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":1.0,"high":1.85,"low":0.9,"close":1.5},"depth":{"buy":[{"quantity":1572450,"price":1.5,"orders":8},{"quantity":3359325,"price":1.45,"orders":10},{"quantity":3716700,"price":1.4,"orders":11},{"quantity":5432100,"price":1.35,"orders":8},{"quantity":4860300,"price":1.3,"orders":11}],"sell":[{"quantity":1786875,"price":1.55,"orders":7},{"quantity":1072125,"price":1.6,"orders":13},{"quantity":500325,"price":1.65,"orders":6},{"quantity":786225,"price":1.7,"orders":2},{"quantity":428850,"price":1.75,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":1.5,"volume":286972125,"average_price":1.4,"oi":1.792593E8,"net_change":0.55,"total_buy_quantity":1.280832E8,"total_sell_quantity":7719300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1758275995000","oi_day_high":2.787525E8,"oi_day_low":1.7797275E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":4.9,"high":5.5,"low":4.25,"close":4.7},"depth":{"buy":[{"quantity":425,"price":4.65,"orders":1},{"quantity":850,"price":4.6,"orders":2},{"quantity":850,"price":4.55,"orders":2},{"quantity":850,"price":4.4,"orders":1},{"quantity":425,"price":4.25,"orders":1}],"sell":[{"quantity":425,"price":4.95,"orders":1},{"quantity":850,"price":5.0,"orders":2},{"quantity":425,"price":5.05,"orders":1},{"quantity":850,"price":5.1,"orders":2},{"quantity":425,"price":5.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":4.7,"volume":19550,"average_price":4.86,"oi":84150.0,"net_change":-0.2,"total_buy_quantity":124950.0,"total_sell_quantity":70550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1758275801000","oi_day_high":85000.0,"oi_day_low":79900.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":19.35,"high":27.25,"low":18.55,"close":23.0},"depth":{"buy":[{"quantity":1700,"price":22.05,"orders":1},{"quantity":1700,"price":22.0,"orders":1},{"quantity":3400,"price":21.85,"orders":2},{"quantity":1700,"price":21.75,"orders":1},{"quantity":5100,"price":21.55,"orders":1}],"sell":[{"quantity":1700,"price":22.85,"orders":1},{"quantity":1700,"price":22.9,"orders":1},{"quantity":1700,"price":23.2,"orders":1},{"quantity":1700,"price":23.25,"orders":1},{"quantity":1700,"price":23.3,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":23.0,"volume":156400,"average_price":23.8,"oi":661300.0,"net_change":0.7,"total_buy_quantity":178500.0,"total_sell_quantity":164900.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1758275573000","oi_day_high":685100.0,"oi_day_low":661300.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":6.6,"high":6.6,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":100,"price":4.55,"orders":1},{"quantity":100,"price":4.5,"orders":1},{"quantity":100,"price":4.2,"orders":1},{"quantity":200,"price":4.1,"orders":1},{"quantity":5000,"price":3.3,"orders":2}],"sell":[{"quantity":100,"price":6.95,"orders":1},{"quantity":100,"price":7.95,"orders":1},{"quantity":100,"price":9.3,"orders":1},{"quantity":3000,"price":9.45,"orders":1},{"quantity":600,"price":9.5,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":5.5,"volume":2300,"average_price":6.26,"oi":15300.0,"net_change":-2.5,"total_buy_quantity":40600.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.25,"last_trade_time":"1758270591000","oi_day_high":16000.0,"oi_day_low":15300.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":2.35,"high":2.5,"low":1.35,"close":2.05},"depth":{"buy":[{"quantity":37600,"price":2.0,"orders":10},{"quantity":42300,"price":1.95,"orders":5},{"quantity":44650,"price":1.9,"orders":6},{"quantity":44650,"price":1.85,"orders":5},{"quantity":96350,"price":1.8,"orders":5}],"sell":[{"quantity":47000,"price":2.1,"orders":11},{"quantity":37600,"price":2.15,"orders":8},{"quantity":98700,"price":2.2,"orders":10},{"quantity":16450,"price":2.25,"orders":5},{"quantity":32900,"price":2.3,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":2.05,"volume":5470800,"average_price":1.98,"oi":5120650.0,"net_change":-0.3,"total_buy_quantity":733200.0,"total_sell_quantity":674450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1758275965000","oi_day_high":5550700.0,"oi_day_low":5120650.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":9.9,"high":14.1,"low":8.85,"close":12.35},"depth":{"buy":[{"quantity":375,"price":11.5,"orders":1},{"quantity":750,"price":11.35,"orders":2},{"quantity":375,"price":11.3,"orders":1},{"quantity":1125,"price":11.05,"orders":2},{"quantity":750,"price":11.0,"orders":1}],"sell":[{"quantity":1125,"price":11.9,"orders":3},{"quantity":375,"price":12.25,"orders":1},{"quantity":1125,"price":12.3,"orders":2},{"quantity":2250,"price":12.45,"orders":1},{"quantity":2250,"price":12.7,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":12.35,"volume":219750,"average_price":11.36,"oi":164250.0,"net_change":2.65,"total_buy_quantity":250500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1758275916000","oi_day_high":202125.0,"oi_day_low":164250.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":1947750,"price":0.1,"orders":42},{"quantity":1734425,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1150100,"price":0.15,"orders":20},{"quantity":445200,"price":0.2,"orders":6},{"quantity":37100,"price":0.25,"orders":2},{"quantity":46375,"price":0.3,"orders":3},{"quantity":27825,"price":0.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.15,"volume":816200,"average_price":0.12,"oi":5518625.0,"net_change":0.0,"total_buy_quantity":3682175.0,"total_sell_quantity":2708300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1758275895000","oi_day_high":5750500.0,"oi_day_low":5509350.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":9.9,"high":10.95,"low":6.45,"close":6.7},"depth":{"buy":[{"quantity":2000,"price":6.65,"orders":2},{"quantity":3000,"price":6.6,"orders":3},{"quantity":3000,"price":6.55,"orders":3},{"quantity":4000,"price":6.5,"orders":4},{"quantity":2000,"price":6.45,"orders":2}],"sell":[{"quantity":3000,"price":6.8,"orders":3},{"quantity":4000,"price":6.85,"orders":4},{"quantity":1000,"price":6.9,"orders":1},{"quantity":2000,"price":6.95,"orders":2},{"quantity":1000,"price":7.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":6.7,"volume":2489000,"average_price":8.67,"oi":982000.0,"net_change":-2.45,"total_buy_quantity":177000.0,"total_sell_quantity":247000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1758275999000","oi_day_high":1061000.0,"oi_day_low":858000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":625,"price":0.85,"orders":1},{"quantity":1250,"price":0.8,"orders":2},{"quantity":625,"price":0.75,"orders":1},{"quantity":625,"price":0.7,"orders":1},{"quantity":625,"price":0.65,"orders":1}],"sell":[{"quantity":1250,"price":0.95,"orders":2},{"quantity":2500,"price":1.0,"orders":4},{"quantity":625,"price":1.05,"orders":1},{"quantity":625,"price":1.1,"orders":1},{"quantity":625,"price":1.15,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":0.9,"volume":28750,"average_price":0.97,"oi":148750.0,"net_change":-0.1,"total_buy_quantity":206875.0,"total_sell_quantity":88125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1758275960000","oi_day_high":162500.0,"oi_day_low":147500.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":29.0,"high":29.0,"low":17.5,"close":17.6},"depth":{"buy":[{"quantity":700,"price":17.65,"orders":1},{"quantity":2800,"price":17.6,"orders":4},{"quantity":3500,"price":17.55,"orders":5},{"quantity":9800,"price":17.5,"orders":12},{"quantity":2800,"price":17.45,"orders":4}],"sell":[{"quantity":700,"price":17.9,"orders":1},{"quantity":1400,"price":17.95,"orders":2},{"quantity":5600,"price":18.0,"orders":6},{"quantity":2800,"price":18.05,"orders":4},{"quantity":9100,"price":18.1,"orders":7}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":17.6,"volume":6855800,"average_price":19.11,"oi":2527700.0,"net_change":-12.85,"total_buy_quantity":641200.0,"total_sell_quantity":642600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.9,"last_trade_time":"1758275999000","oi_day_high":2578100.0,"oi_day_low":1677900.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":1050,"price":1.7,"orders":3},{"quantity":350,"price":1.65,"orders":1},{"quantity":2800,"price":1.55,"orders":2},{"quantity":3850,"price":1.5,"orders":3},{"quantity":350,"price":1.45,"orders":1}],"sell":[{"quantity":700,"price":1.8,"orders":2},{"quantity":700,"price":1.85,"orders":2},{"quantity":1050,"price":1.9,"orders":3},{"quantity":350,"price":1.95,"orders":1},{"quantity":350,"price":2.0,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":1.75,"volume":33250,"average_price":2.05,"oi":131250.0,"net_change":-0.9,"total_buy_quantity":89600.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1758275972000","oi_day_high":136500.0,"oi_day_low":131250.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":25.85,"high":25.85,"low":21.95,"close":22.5},"depth":{"buy":[{"quantity":1800,"price":22.4,"orders":1},{"quantity":1800,"price":22.35,"orders":1},{"quantity":1800,"price":22.3,"orders":1},{"quantity":5400,"price":20.95,"orders":1},{"quantity":5400,"price":20.5,"orders":1}],"sell":[{"quantity":1800,"price":22.85,"orders":1},{"quantity":1800,"price":23.1,"orders":1},{"quantity":3600,"price":23.55,"orders":1},{"quantity":1800,"price":23.6,"orders":1},{"quantity":10800,"price":23.65,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":22.5,"volume":14400,"average_price":23.46,"oi":208800.0,"net_change":-3.55,"total_buy_quantity":153000.0,"total_sell_quantity":208800.0,"lower_circuit_limit":11.35,"upper_circuit_limit":53.85,"last_trade_time":"1758275981000","oi_day_high":212400.0,"oi_day_low":207000.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":29.7,"high":29.7,"low":20.1,"close":22.9},"depth":{"buy":[{"quantity":525,"price":22.35,"orders":1},{"quantity":525,"price":22.25,"orders":1},{"quantity":525,"price":22.2,"orders":1},{"quantity":525,"price":22.15,"orders":1},{"quantity":525,"price":22.1,"orders":1}],"sell":[{"quantity":1050,"price":23.0,"orders":2},{"quantity":1050,"price":23.05,"orders":2},{"quantity":525,"price":23.1,"orders":1},{"quantity":1575,"price":23.3,"orders":3},{"quantity":525,"price":23.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":22.9,"volume":1187550,"average_price":22.86,"oi":382725.0,"net_change":-6.3,"total_buy_quantity":111300.0,"total_sell_quantity":127575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.0,"last_trade_time":"1758275995000","oi_day_high":499275.0,"oi_day_low":332850.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":44625,"price":0.2,"orders":8},{"quantity":632625,"price":0.15,"orders":19},{"quantity":564375,"price":0.1,"orders":15},{"quantity":275625,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7875,"price":0.25,"orders":3},{"quantity":47250,"price":0.3,"orders":15},{"quantity":5250,"price":0.35,"orders":2},{"quantity":2625,"price":0.4,"orders":1},{"quantity":10500,"price":0.45,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.2,"volume":989625,"average_price":0.22,"oi":1414875.0,"net_change":-0.05,"total_buy_quantity":1517250.0,"total_sell_quantity":414750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1758275981000","oi_day_high":1745625.0,"oi_day_low":1414875.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":1.3,"high":2.35,"low":1.2,"close":1.7},"depth":{"buy":[{"quantity":5250,"price":1.65,"orders":5},{"quantity":2100,"price":1.6,"orders":2},{"quantity":11550,"price":1.55,"orders":4},{"quantity":3150,"price":1.5,"orders":3},{"quantity":7350,"price":1.45,"orders":3}],"sell":[{"quantity":2100,"price":1.75,"orders":2},{"quantity":11550,"price":1.8,"orders":4},{"quantity":8400,"price":1.85,"orders":4},{"quantity":15750,"price":1.9,"orders":4},{"quantity":7350,"price":1.95,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":1.7,"volume":533400,"average_price":1.83,"oi":1021650.0,"net_change":0.05,"total_buy_quantity":491400.0,"total_sell_quantity":190050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1758275974000","oi_day_high":1041600.0,"oi_day_low":958650.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":1.25,"high":1.35,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":1750,"price":1.05,"orders":2},{"quantity":25375,"price":1.0,"orders":7},{"quantity":1750,"price":0.95,"orders":1},{"quantity":7000,"price":0.9,"orders":3},{"quantity":8750,"price":0.85,"orders":2}],"sell":[{"quantity":2625,"price":1.1,"orders":3},{"quantity":875,"price":1.15,"orders":1},{"quantity":20125,"price":1.2,"orders":4},{"quantity":875,"price":1.25,"orders":1},{"quantity":875,"price":1.6,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":1.1,"volume":163625,"average_price":1.18,"oi":505750.0,"net_change":-0.15,"total_buy_quantity":333375.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1758275926000","oi_day_high":505750.0,"oi_day_low":494375.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":20.05,"high":33.6,"low":18.25,"close":20.5},"depth":{"buy":[{"quantity":375,"price":20.35,"orders":1},{"quantity":375,"price":20.1,"orders":1},{"quantity":375,"price":20.05,"orders":1},{"quantity":375,"price":19.85,"orders":1},{"quantity":375,"price":19.8,"orders":1}],"sell":[{"quantity":375,"price":21.05,"orders":1},{"quantity":375,"price":21.15,"orders":1},{"quantity":375,"price":21.2,"orders":1},{"quantity":1500,"price":21.25,"orders":3},{"quantity":1875,"price":21.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":20.5,"volume":376875,"average_price":25.17,"oi":152625.0,"net_change":0.95,"total_buy_quantity":246000.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1758275976000","oi_day_high":166125.0,"oi_day_low":151125.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":2.7,"high":5.0,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":350,"price":2.25,"orders":1},{"quantity":700,"price":2.2,"orders":2},{"quantity":350,"price":2.15,"orders":1},{"quantity":1750,"price":2.1,"orders":3},{"quantity":2100,"price":2.05,"orders":4}],"sell":[{"quantity":350,"price":2.4,"orders":1},{"quantity":700,"price":2.45,"orders":2},{"quantity":700,"price":2.5,"orders":2},{"quantity":2100,"price":2.55,"orders":4},{"quantity":3150,"price":2.6,"orders":5}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":2.4,"volume":174300,"average_price":3.61,"oi":364000.0,"net_change":-0.05,"total_buy_quantity":183400.0,"total_sell_quantity":75250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1758275865000","oi_day_high":368550.0,"oi_day_low":358750.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":19.7,"high":19.75,"low":19.7,"close":19.75},"depth":{"buy":[{"quantity":5500,"price":19.6,"orders":1},{"quantity":5500,"price":19.55,"orders":1},{"quantity":22000,"price":19.5,"orders":1},{"quantity":11000,"price":19.35,"orders":1},{"quantity":11000,"price":19.1,"orders":1}],"sell":[{"quantity":5500,"price":19.9,"orders":1},{"quantity":5500,"price":19.95,"orders":1},{"quantity":22000,"price":20.1,"orders":1},{"quantity":22000,"price":20.25,"orders":1},{"quantity":66000,"price":20.35,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":19.75,"volume":11000,"average_price":19.72,"oi":720500.0,"net_change":-0.5,"total_buy_quantity":396000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1758254637000","oi_day_high":726000.0,"oi_day_low":720500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":10.85,"high":11.55,"low":8.8,"close":9.7},"depth":{"buy":[{"quantity":500,"price":9.55,"orders":1},{"quantity":1000,"price":9.5,"orders":2},{"quantity":1000,"price":9.45,"orders":2},{"quantity":500,"price":9.25,"orders":1},{"quantity":500,"price":9.2,"orders":1}],"sell":[{"quantity":1500,"price":9.9,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":1500,"price":10.0,"orders":3},{"quantity":1000,"price":10.05,"orders":2},{"quantity":1000,"price":10.35,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":9.7,"volume":349500,"average_price":9.85,"oi":653000.0,"net_change":-1.45,"total_buy_quantity":142000.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1758275995000","oi_day_high":712000.0,"oi_day_low":649000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":30.8,"high":42.35,"low":30.7,"close":37.45},"depth":{"buy":[{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":34.95,"orders":1},{"quantity":250,"price":34.85,"orders":1},{"quantity":250,"price":34.75,"orders":1},{"quantity":250,"price":33.7,"orders":1}],"sell":[{"quantity":250,"price":36.75,"orders":1},{"quantity":250,"price":36.8,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":37.1,"orders":1},{"quantity":500,"price":37.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":37.45,"volume":62250,"average_price":38.04,"oi":29500.0,"net_change":1.8,"total_buy_quantity":54500.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.0,"last_trade_time":"1758275921000","oi_day_high":35000.0,"oi_day_low":28750.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":3.7,"high":6.25,"low":3.7,"close":5.25},"depth":{"buy":[{"quantity":500,"price":4.55,"orders":1},{"quantity":1000,"price":4.5,"orders":2},{"quantity":500,"price":4.45,"orders":1},{"quantity":500,"price":4.3,"orders":1},{"quantity":500,"price":4.25,"orders":1}],"sell":[{"quantity":500,"price":5.55,"orders":1},{"quantity":500,"price":5.6,"orders":1},{"quantity":500,"price":5.7,"orders":1},{"quantity":500,"price":5.8,"orders":1},{"quantity":1000,"price":10.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":5.25,"volume":89000,"average_price":4.83,"oi":156000.0,"net_change":1.75,"total_buy_quantity":49000.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1758275245000","oi_day_high":164500.0,"oi_day_low":133000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":3.1,"high":3.55,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":450,"price":2.3,"orders":3},{"quantity":600,"price":2.25,"orders":4},{"quantity":300,"price":2.2,"orders":2},{"quantity":150,"price":2.15,"orders":1},{"quantity":1200,"price":2.1,"orders":7}],"sell":[{"quantity":150,"price":2.4,"orders":1},{"quantity":600,"price":2.45,"orders":3},{"quantity":300,"price":2.5,"orders":2},{"quantity":150,"price":2.75,"orders":1},{"quantity":300,"price":2.8,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":2.4,"volume":146400,"average_price":2.7,"oi":261600.0,"net_change":-1.0,"total_buy_quantity":324750.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1758275941000","oi_day_high":261600.0,"oi_day_low":253050.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":17.25,"high":25.3,"low":17.25,"close":21.15},"depth":{"buy":[{"quantity":1975,"price":21.95,"orders":1},{"quantity":1975,"price":21.9,"orders":1},{"quantity":1975,"price":21.8,"orders":1},{"quantity":1975,"price":21.75,"orders":1},{"quantity":1975,"price":21.15,"orders":1}],"sell":[{"quantity":1975,"price":22.15,"orders":1},{"quantity":3950,"price":22.2,"orders":2},{"quantity":1975,"price":22.25,"orders":1},{"quantity":1975,"price":22.3,"orders":1},{"quantity":1975,"price":22.75,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":21.15,"volume":288350,"average_price":22.38,"oi":327850.0,"net_change":4.1,"total_buy_quantity":242925.0,"total_sell_quantity":233050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1758275769000","oi_day_high":406850.0,"oi_day_low":327850.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":76.1,"high":79.5,"low":61.9,"close":62.2},"depth":{"buy":[{"quantity":375,"price":62.1,"orders":1},{"quantity":750,"price":62.05,"orders":2},{"quantity":375,"price":62.0,"orders":1},{"quantity":375,"price":61.9,"orders":1},{"quantity":375,"price":61.85,"orders":1}],"sell":[{"quantity":375,"price":62.55,"orders":1},{"quantity":1125,"price":62.6,"orders":1},{"quantity":375,"price":62.8,"orders":1},{"quantity":375,"price":62.9,"orders":1},{"quantity":375,"price":62.95,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":62.2,"volume":1897500,"average_price":68.89,"oi":1414875.0,"net_change":-13.65,"total_buy_quantity":168750.0,"total_sell_quantity":230250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.1,"last_trade_time":"1758275990000","oi_day_high":1463250.0,"oi_day_low":1306125.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":11.6,"high":13.05,"low":11.0,"close":11.65},"depth":{"buy":[{"quantity":2750,"price":12.0,"orders":1},{"quantity":2750,"price":11.95,"orders":1},{"quantity":8250,"price":11.2,"orders":1},{"quantity":11000,"price":10.55,"orders":1},{"quantity":27500,"price":10.2,"orders":1}],"sell":[{"quantity":2750,"price":12.35,"orders":1},{"quantity":2750,"price":12.4,"orders":1},{"quantity":2750,"price":12.5,"orders":1},{"quantity":2750,"price":12.65,"orders":1},{"quantity":5500,"price":12.8,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":11.65,"volume":85250,"average_price":11.99,"oi":390500.0,"net_change":0.25,"total_buy_quantity":266750.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1758270868000","oi_day_high":393250.0,"oi_day_low":390500.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":144.55,"high":161.85,"low":136.1,"close":144.0},"depth":{"buy":[{"quantity":175,"price":143.65,"orders":1},{"quantity":175,"price":143.55,"orders":1},{"quantity":175,"price":143.45,"orders":1},{"quantity":350,"price":141.75,"orders":1},{"quantity":700,"price":141.65,"orders":2}],"sell":[{"quantity":175,"price":146.35,"orders":1},{"quantity":175,"price":146.45,"orders":1},{"quantity":175,"price":146.5,"orders":1},{"quantity":525,"price":147.8,"orders":2},{"quantity":525,"price":149.1,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":144.0,"volume":49700,"average_price":149.99,"oi":129850.0,"net_change":-8.15,"total_buy_quantity":9450.0,"total_sell_quantity":11025.0,"lower_circuit_limit":21.55,"upper_circuit_limit":282.75,"last_trade_time":"1758275971000","oi_day_high":131250.0,"oi_day_low":120575.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":11.0,"high":11.6,"low":10.8,"close":11.1},"depth":{"buy":[{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":10.9,"orders":1},{"quantity":7200,"price":10.85,"orders":1},{"quantity":1800,"price":10.65,"orders":1}],"sell":[{"quantity":3600,"price":11.4,"orders":2},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":14400,"price":11.7,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":11.1,"volume":34200,"average_price":11.22,"oi":716400.0,"net_change":-0.95,"total_buy_quantity":318600.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1758275102000","oi_day_high":720000.0,"oi_day_low":711000.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2775,"price":0.15,"orders":1},{"quantity":33300,"price":0.1,"orders":4},{"quantity":94350,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13875,"price":0.2,"orders":4},{"quantity":11100,"price":0.25,"orders":4},{"quantity":11100,"price":0.3,"orders":3},{"quantity":8325,"price":0.35,"orders":3},{"quantity":5550,"price":0.4,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":0.15,"volume":135975,"average_price":0.18,"oi":230325.0,"net_change":-0.2,"total_buy_quantity":130425.0,"total_sell_quantity":396825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1758275263000","oi_day_high":269175.0,"oi_day_low":230325.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":1600,"price":0.35,"orders":2},{"quantity":5600,"price":0.3,"orders":6},{"quantity":20000,"price":0.25,"orders":6},{"quantity":3200,"price":0.2,"orders":4},{"quantity":2400,"price":0.15,"orders":3}],"sell":[{"quantity":2400,"price":0.4,"orders":3},{"quantity":1600,"price":0.45,"orders":2},{"quantity":1600,"price":0.5,"orders":2},{"quantity":1600,"price":0.55,"orders":2},{"quantity":1600,"price":0.6,"orders":2}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":0.35,"volume":63200,"average_price":0.34,"oi":252800.0,"net_change":-0.15,"total_buy_quantity":127200.0,"total_sell_quantity":126400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1758275808000","oi_day_high":281600.0,"oi_day_low":252800.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":13.0,"high":13.5,"low":10.65,"close":10.8},"depth":{"buy":[{"quantity":3125,"price":10.25,"orders":1},{"quantity":6250,"price":10.2,"orders":2},{"quantity":9375,"price":9.75,"orders":1},{"quantity":12500,"price":9.0,"orders":1},{"quantity":15625,"price":8.25,"orders":1}],"sell":[{"quantity":3125,"price":11.1,"orders":1},{"quantity":3125,"price":11.15,"orders":1},{"quantity":3125,"price":11.25,"orders":1},{"quantity":6250,"price":11.5,"orders":1},{"quantity":3125,"price":11.55,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":10.8,"volume":84375,"average_price":11.4,"oi":387500.0,"net_change":-1.75,"total_buy_quantity":262500.0,"total_sell_quantity":293750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1758274977000","oi_day_high":387500.0,"oi_day_low":387500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":2.9,"high":3.15,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":2800,"price":1.9,"orders":2},{"quantity":5600,"price":1.85,"orders":4},{"quantity":8400,"price":1.8,"orders":4},{"quantity":1400,"price":1.75,"orders":1},{"quantity":19600,"price":1.7,"orders":3}],"sell":[{"quantity":1400,"price":2.0,"orders":1},{"quantity":7000,"price":2.05,"orders":5},{"quantity":8400,"price":2.1,"orders":6},{"quantity":14000,"price":2.15,"orders":3},{"quantity":9800,"price":2.2,"orders":3}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":1.95,"volume":569800,"average_price":2.2,"oi":378000.0,"net_change":-1.1,"total_buy_quantity":270200.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1758275893000","oi_day_high":378000.0,"oi_day_low":309400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":54.0,"high":57.45,"low":52.15,"close":53.7},"depth":{"buy":[{"quantity":1000,"price":55.2,"orders":1},{"quantity":1000,"price":55.1,"orders":1},{"quantity":1000,"price":54.95,"orders":1},{"quantity":1000,"price":54.15,"orders":1},{"quantity":1000,"price":53.6,"orders":1}],"sell":[{"quantity":1000,"price":56.1,"orders":1},{"quantity":1000,"price":56.2,"orders":1},{"quantity":4000,"price":57.5,"orders":1},{"quantity":3000,"price":57.9,"orders":1},{"quantity":10000,"price":58.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":53.7,"volume":21000,"average_price":54.5,"oi":118000.0,"net_change":5.0,"total_buy_quantity":116000.0,"total_sell_quantity":70000.0,"lower_circuit_limit":11.9,"upper_circuit_limit":85.5,"last_trade_time":"1758275760000","oi_day_high":118000.0,"oi_day_low":111000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":448.0,"high":453.05,"low":447.35,"close":451.65},"depth":{"buy":[{"quantity":125,"price":436.8,"orders":1},{"quantity":125,"price":436.7,"orders":1},{"quantity":125,"price":436.6,"orders":1},{"quantity":125,"price":436.55,"orders":1},{"quantity":125,"price":436.5,"orders":1}],"sell":[{"quantity":125,"price":453.1,"orders":1},{"quantity":125,"price":453.2,"orders":1},{"quantity":125,"price":453.3,"orders":1},{"quantity":125,"price":455.0,"orders":1},{"quantity":500,"price":472.65,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":451.65,"volume":3000,"average_price":449.74,"oi":54875.0,"net_change":3.0,"total_buy_quantity":9875.0,"total_sell_quantity":8750.0,"lower_circuit_limit":156.75,"upper_circuit_limit":740.55,"last_trade_time":"1758275723000","oi_day_high":56375.0,"oi_day_low":54875.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":35.3,"high":39.0,"low":31.65,"close":37.95},"depth":{"buy":[{"quantity":700,"price":36.2,"orders":1},{"quantity":700,"price":35.95,"orders":1},{"quantity":700,"price":35.85,"orders":1},{"quantity":700,"price":35.75,"orders":1},{"quantity":700,"price":35.3,"orders":1}],"sell":[{"quantity":700,"price":37.9,"orders":1},{"quantity":700,"price":37.95,"orders":1},{"quantity":700,"price":38.0,"orders":1},{"quantity":2800,"price":39.25,"orders":1},{"quantity":7000,"price":39.85,"orders":1}]},"timestamp":"2025-09-19T15:45:55.613+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":37.95,"volume":62300,"average_price":35.18,"oi":228900.0,"net_change":3.5,"total_buy_quantity":114100.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.6,"last_trade_time":"1758275961000","oi_day_high":239400.0,"oi_day_low":227500.0}}}