{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":29.15,"high":29.15,"low":20.9,"close":23.45},"depth":{"buy":[{"quantity":800,"price":22.7,"orders":1},{"quantity":1600,"price":22.65,"orders":2},{"quantity":800,"price":22.6,"orders":1},{"quantity":800,"price":22.45,"orders":1},{"quantity":800,"price":22.4,"orders":1}],"sell":[{"quantity":800,"price":23.8,"orders":1},{"quantity":800,"price":23.85,"orders":1},{"quantity":800,"price":23.9,"orders":1},{"quantity":800,"price":23.95,"orders":1},{"quantity":1600,"price":24.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":23.45,"volume":59200,"average_price":23.04,"oi":26400.0,"net_change":-8.25,"total_buy_quantity":88800.0,"total_sell_quantity":79200.0,"lower_circuit_limit":10.0,"upper_circuit_limit":53.4,"last_trade_time":"1756375162668","oi_day_high":26400.0,"oi_day_low":4800.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":1500,"price":41.7,"orders":1},{"quantity":3750,"price":43.6,"orders":1},{"quantity":1875,"price":45.15,"orders":1},{"quantity":3750,"price":51.7,"orders":1},{"quantity":1125,"price":53.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-43.9,"total_buy_quantity":0.0,"total_sell_quantity":28125.0,"lower_circuit_limit":16.15,"upper_circuit_limit":84.05,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":69.4,"high":86.55,"low":64.55,"close":78.5},"depth":{"buy":[{"quantity":275,"price":77.95,"orders":1},{"quantity":275,"price":77.8,"orders":1},{"quantity":550,"price":77.75,"orders":2},{"quantity":275,"price":77.65,"orders":1},{"quantity":275,"price":77.6,"orders":1}],"sell":[{"quantity":275,"price":79.75,"orders":1},{"quantity":550,"price":79.85,"orders":2},{"quantity":275,"price":79.95,"orders":1},{"quantity":275,"price":80.65,"orders":1},{"quantity":275,"price":80.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":78.5,"volume":238700,"average_price":77.3,"oi":286825.0,"net_change":9.15,"total_buy_quantity":29150.0,"total_sell_quantity":40425.0,"lower_circuit_limit":4.9,"upper_circuit_limit":133.8,"last_trade_time":"1756375175737","oi_day_high":287650.0,"oi_day_low":233475.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":12.0,"high":18.65,"low":11.0,"close":18.5},"depth":{"buy":[{"quantity":1650,"price":18.3,"orders":2},{"quantity":1650,"price":18.05,"orders":1},{"quantity":2475,"price":18.0,"orders":3},{"quantity":3300,"price":17.95,"orders":2},{"quantity":3300,"price":17.9,"orders":4}],"sell":[{"quantity":5775,"price":18.5,"orders":3},{"quantity":4125,"price":18.55,"orders":4},{"quantity":1650,"price":18.6,"orders":2},{"quantity":4950,"price":18.65,"orders":2},{"quantity":1650,"price":18.7,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":18.5,"volume":1518825,"average_price":16.02,"oi":346500.0,"net_change":9.4,"total_buy_quantity":166650.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1756375198765","oi_day_high":346500.0,"oi_day_low":156750.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":40.15,"high":43.0,"low":31.85,"close":33.4},"depth":{"buy":[{"quantity":650,"price":33.15,"orders":1},{"quantity":650,"price":33.05,"orders":1},{"quantity":650,"price":33.0,"orders":1},{"quantity":650,"price":32.85,"orders":1},{"quantity":650,"price":32.8,"orders":1}],"sell":[{"quantity":650,"price":33.4,"orders":1},{"quantity":650,"price":33.7,"orders":1},{"quantity":650,"price":33.8,"orders":1},{"quantity":650,"price":34.15,"orders":1},{"quantity":650,"price":34.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":33.4,"volume":87100,"average_price":36.45,"oi":75400.0,"net_change":-10.75,"total_buy_quantity":33150.0,"total_sell_quantity":59150.0,"lower_circuit_limit":4.65,"upper_circuit_limit":83.65,"last_trade_time":"1756375188730","oi_day_high":75400.0,"oi_day_low":11050.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":21.0,"high":22.0,"low":16.45,"close":16.45},"depth":{"buy":[{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":15.9,"orders":1},{"quantity":1250,"price":15.85,"orders":1},{"quantity":1250,"price":15.8,"orders":1},{"quantity":17500,"price":15.45,"orders":1}],"sell":[{"quantity":1250,"price":16.65,"orders":1},{"quantity":2500,"price":16.7,"orders":2},{"quantity":1250,"price":16.8,"orders":1},{"quantity":6250,"price":18.2,"orders":1},{"quantity":6250,"price":18.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":16.45,"volume":27500,"average_price":18.45,"oi":31250.0,"net_change":-6.0,"total_buy_quantity":66250.0,"total_sell_quantity":128750.0,"lower_circuit_limit":2.45,"upper_circuit_limit":42.45,"last_trade_time":"1756375115076","oi_day_high":31250.0,"oi_day_low":17500.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":17.45,"high":18.7,"low":12.45,"close":13.35},"depth":{"buy":[{"quantity":9700,"price":13.35,"orders":4},{"quantity":7275,"price":13.3,"orders":3},{"quantity":7275,"price":13.25,"orders":3},{"quantity":9700,"price":13.2,"orders":2},{"quantity":4850,"price":13.1,"orders":2}],"sell":[{"quantity":2425,"price":13.5,"orders":1},{"quantity":12125,"price":13.55,"orders":4},{"quantity":21825,"price":13.6,"orders":6},{"quantity":12125,"price":13.65,"orders":3},{"quantity":9700,"price":13.7,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":13.35,"volume":2652950,"average_price":14.52,"oi":1316775.0,"net_change":-2.85,"total_buy_quantity":240075.0,"total_sell_quantity":409825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1756375115533","oi_day_high":1316775.0,"oi_day_low":853600.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":23.25,"high":28.15,"low":21.6,"close":24.3},"depth":{"buy":[{"quantity":3000,"price":24.3,"orders":3},{"quantity":2250,"price":24.25,"orders":2},{"quantity":1500,"price":24.2,"orders":1},{"quantity":2250,"price":24.15,"orders":3},{"quantity":2250,"price":24.1,"orders":2}],"sell":[{"quantity":3000,"price":24.5,"orders":2},{"quantity":1500,"price":24.55,"orders":1},{"quantity":2250,"price":24.6,"orders":3},{"quantity":2250,"price":24.65,"orders":3},{"quantity":750,"price":24.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":24.3,"volume":2111250,"average_price":25.56,"oi":465000.0,"net_change":-0.55,"total_buy_quantity":118500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":1.75,"upper_circuit_limit":47.95,"last_trade_time":"1756375198678","oi_day_high":466500.0,"oi_day_low":240750.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":132.35,"high":160.0,"low":114.45,"close":121.75},"depth":{"buy":[{"quantity":200,"price":123.05,"orders":1},{"quantity":200,"price":122.65,"orders":1},{"quantity":400,"price":120.45,"orders":2},{"quantity":200,"price":120.35,"orders":1},{"quantity":200,"price":120.25,"orders":1}],"sell":[{"quantity":200,"price":126.6,"orders":1},{"quantity":200,"price":126.7,"orders":1},{"quantity":200,"price":127.95,"orders":1},{"quantity":200,"price":128.0,"orders":1},{"quantity":200,"price":131.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":121.75,"volume":11200,"average_price":134.2,"oi":11400.0,"net_change":-4.6,"total_buy_quantity":17400.0,"total_sell_quantity":18600.0,"lower_circuit_limit":20.8,"upper_circuit_limit":231.9,"last_trade_time":"1756374735607","oi_day_high":11800.0,"oi_day_low":10600.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":5.05,"high":8.3,"low":4.8,"close":7.95},"depth":{"buy":[{"quantity":4350,"price":7.9,"orders":2},{"quantity":7250,"price":7.85,"orders":3},{"quantity":13050,"price":7.8,"orders":6},{"quantity":10150,"price":7.75,"orders":3},{"quantity":5800,"price":7.7,"orders":1}],"sell":[{"quantity":1450,"price":8.1,"orders":1},{"quantity":5800,"price":8.15,"orders":3},{"quantity":2900,"price":8.2,"orders":1},{"quantity":4350,"price":8.25,"orders":2},{"quantity":2900,"price":8.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":7.95,"volume":2382350,"average_price":6.82,"oi":938150.0,"net_change":3.1,"total_buy_quantity":411800.0,"total_sell_quantity":265350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756375188600","oi_day_high":938150.0,"oi_day_low":552450.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":56.85,"high":74.45,"low":51.4,"close":53.35},"depth":{"buy":[{"quantity":650,"price":53.35,"orders":2},{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":52.4,"orders":1},{"quantity":325,"price":52.35,"orders":1},{"quantity":325,"price":52.3,"orders":1}],"sell":[{"quantity":325,"price":54.8,"orders":1},{"quantity":325,"price":54.85,"orders":1},{"quantity":325,"price":55.35,"orders":1},{"quantity":325,"price":55.45,"orders":1},{"quantity":325,"price":55.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":53.35,"volume":49075,"average_price":64.07,"oi":18850.0,"net_change":-14.15,"total_buy_quantity":22750.0,"total_sell_quantity":64350.0,"lower_circuit_limit":18.05,"upper_circuit_limit":116.95,"last_trade_time":"1756375162328","oi_day_high":18850.0,"oi_day_low":4550.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":18.95,"high":29.0,"low":18.95,"close":29.0},"depth":{"buy":[{"quantity":800,"price":28.25,"orders":1},{"quantity":800,"price":28.2,"orders":1},{"quantity":800,"price":28.15,"orders":1},{"quantity":800,"price":28.05,"orders":1},{"quantity":800,"price":27.05,"orders":1}],"sell":[{"quantity":800,"price":29.95,"orders":1},{"quantity":2400,"price":30.05,"orders":1},{"quantity":2400,"price":30.1,"orders":1},{"quantity":2400,"price":31.3,"orders":1},{"quantity":4000,"price":31.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":29.0,"volume":171200,"average_price":22.97,"oi":260000.0,"net_change":9.65,"total_buy_quantity":169600.0,"total_sell_quantity":48800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1756375136955","oi_day_high":260000.0,"oi_day_low":204000.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":66.45,"high":96.5,"low":62.75,"close":70.15},"depth":{"buy":[{"quantity":300,"price":70.05,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":69.25,"orders":1},{"quantity":300,"price":69.05,"orders":1},{"quantity":300,"price":69.0,"orders":1}],"sell":[{"quantity":300,"price":71.0,"orders":1},{"quantity":300,"price":71.4,"orders":1},{"quantity":300,"price":71.55,"orders":1},{"quantity":300,"price":71.95,"orders":1},{"quantity":300,"price":72.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":70.15,"volume":2271000,"average_price":80.21,"oi":711300.0,"net_change":2.95,"total_buy_quantity":67200.0,"total_sell_quantity":93300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.55,"last_trade_time":"1756375197063","oi_day_high":717300.0,"oi_day_low":387000.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":22.8,"high":22.8,"low":18.0,"close":20.0},"depth":{"buy":[{"quantity":2100,"price":19.0,"orders":1},{"quantity":700,"price":18.25,"orders":1},{"quantity":700,"price":18.0,"orders":1},{"quantity":700,"price":17.5,"orders":1},{"quantity":15400,"price":16.8,"orders":1}],"sell":[{"quantity":1400,"price":21.95,"orders":2},{"quantity":14000,"price":22.2,"orders":1},{"quantity":700,"price":25.0,"orders":1},{"quantity":28000,"price":31.3,"orders":1},{"quantity":2800,"price":32.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":20.0,"volume":38500,"average_price":18.99,"oi":28700.0,"net_change":-27.5,"total_buy_quantity":39900.0,"total_sell_quantity":92400.0,"lower_circuit_limit":11.9,"upper_circuit_limit":78.35,"last_trade_time":"1756375184293","oi_day_high":28700.0,"oi_day_low":2800.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":8.65,"high":13.3,"low":8.65,"close":12.5},"depth":{"buy":[{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.25,"orders":1},{"quantity":3000,"price":12.05,"orders":1}],"sell":[{"quantity":1000,"price":13.1,"orders":1},{"quantity":2000,"price":13.15,"orders":2},{"quantity":2000,"price":13.2,"orders":2},{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":12.5,"volume":726000,"average_price":11.17,"oi":720000.0,"net_change":4.45,"total_buy_quantity":262000.0,"total_sell_quantity":181000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1756375189844","oi_day_high":720000.0,"oi_day_low":535000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":6.45,"high":8.6,"low":5.5,"close":8.0},"depth":{"buy":[{"quantity":1350,"price":7.95,"orders":1},{"quantity":4050,"price":7.9,"orders":3},{"quantity":6750,"price":7.85,"orders":3},{"quantity":4050,"price":7.8,"orders":3},{"quantity":2700,"price":7.75,"orders":2}],"sell":[{"quantity":9450,"price":8.1,"orders":6},{"quantity":2700,"price":8.15,"orders":1},{"quantity":9450,"price":8.2,"orders":4},{"quantity":4050,"price":8.25,"orders":3},{"quantity":9450,"price":8.3,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":8.0,"volume":1868400,"average_price":7.57,"oi":1069200.0,"net_change":0.8,"total_buy_quantity":263250.0,"total_sell_quantity":383400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756375176644","oi_day_high":1069200.0,"oi_day_low":657450.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":52.55,"high":55.0,"low":40.5,"close":41.55},"depth":{"buy":[{"quantity":425,"price":41.6,"orders":1},{"quantity":425,"price":41.55,"orders":1},{"quantity":425,"price":41.5,"orders":1},{"quantity":1700,"price":41.0,"orders":1},{"quantity":1275,"price":40.8,"orders":1}],"sell":[{"quantity":850,"price":42.3,"orders":2},{"quantity":425,"price":42.35,"orders":1},{"quantity":2975,"price":43.3,"orders":2},{"quantity":425,"price":43.35,"orders":1},{"quantity":1275,"price":43.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":41.55,"volume":90525,"average_price":46.09,"oi":34000.0,"net_change":-21.0,"total_buy_quantity":53550.0,"total_sell_quantity":77350.0,"lower_circuit_limit":15.35,"upper_circuit_limit":109.75,"last_trade_time":"1756375190058","oi_day_high":34425.0,"oi_day_low":20825.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":1000,"price":46.65,"orders":2},{"quantity":500,"price":46.7,"orders":1},{"quantity":1500,"price":46.75,"orders":1},{"quantity":2000,"price":54.55,"orders":1},{"quantity":2000,"price":54.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-197.75,"total_buy_quantity":0.0,"total_sell_quantity":19500.0,"lower_circuit_limit":5.45,"upper_circuit_limit":146.6,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":51.2,"high":85.2,"low":51.2,"close":85.2},"depth":{"buy":[{"quantity":3750,"price":67.9,"orders":1},{"quantity":500,"price":66.25,"orders":1},{"quantity":1000,"price":64.6,"orders":1},{"quantity":500,"price":58.9,"orders":1},{"quantity":1000,"price":55.05,"orders":1}],"sell":[{"quantity":3750,"price":92.0,"orders":1},{"quantity":1000,"price":96.4,"orders":1},{"quantity":2500,"price":97.2,"orders":1},{"quantity":2500,"price":97.7,"orders":1},{"quantity":1250,"price":99.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":85.2,"volume":28750,"average_price":71.76,"oi":25500.0,"net_change":12.05,"total_buy_quantity":14750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":3.7,"upper_circuit_limit":142.6,"last_trade_time":"1756374781611","oi_day_high":25750.0,"oi_day_low":15750.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":60.3,"high":66.65,"low":49.95,"close":50.7},"depth":{"buy":[{"quantity":1000,"price":50.5,"orders":1},{"quantity":500,"price":49.8,"orders":1},{"quantity":500,"price":49.75,"orders":1},{"quantity":500,"price":49.7,"orders":1},{"quantity":500,"price":49.45,"orders":1}],"sell":[{"quantity":500,"price":51.95,"orders":1},{"quantity":500,"price":52.05,"orders":1},{"quantity":500,"price":52.5,"orders":1},{"quantity":1000,"price":52.6,"orders":1},{"quantity":500,"price":53.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":50.7,"volume":319000,"average_price":57.91,"oi":82500.0,"net_change":-5.15,"total_buy_quantity":47000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":105.1,"last_trade_time":"1756375157276","oi_day_high":83500.0,"oi_day_low":31000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":3.4,"high":3.65,"low":2.75,"close":3.25},"depth":{"buy":[{"quantity":4700,"price":3.2,"orders":1},{"quantity":9400,"price":3.15,"orders":2},{"quantity":18800,"price":3.1,"orders":3},{"quantity":28200,"price":3.05,"orders":4},{"quantity":37600,"price":3.0,"orders":8}],"sell":[{"quantity":9400,"price":3.3,"orders":2},{"quantity":28200,"price":3.35,"orders":4},{"quantity":4700,"price":3.4,"orders":1},{"quantity":9400,"price":3.45,"orders":2},{"quantity":23500,"price":3.5,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":3.25,"volume":5071300,"average_price":3.29,"oi":3064400.0,"net_change":-0.25,"total_buy_quantity":1015200.0,"total_sell_quantity":1278400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756375198773","oi_day_high":3064400.0,"oi_day_low":1532200.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":11.6,"high":17.1,"low":11.5,"close":16.75},"depth":{"buy":[{"quantity":2050,"price":16.75,"orders":2},{"quantity":4100,"price":16.7,"orders":4},{"quantity":5125,"price":16.65,"orders":5},{"quantity":2050,"price":16.55,"orders":2},{"quantity":2050,"price":16.45,"orders":1}],"sell":[{"quantity":1025,"price":17.15,"orders":1},{"quantity":1025,"price":17.2,"orders":1},{"quantity":2050,"price":17.25,"orders":2},{"quantity":1025,"price":17.45,"orders":1},{"quantity":1025,"price":17.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":16.75,"volume":342350,"average_price":13.97,"oi":271625.0,"net_change":5.2,"total_buy_quantity":274700.0,"total_sell_quantity":142475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1756375160097","oi_day_high":271625.0,"oi_day_low":227550.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":20.1,"high":20.8,"low":15.25,"close":16.8},"depth":{"buy":[{"quantity":1050,"price":16.7,"orders":1},{"quantity":1050,"price":16.65,"orders":1},{"quantity":1050,"price":16.45,"orders":1},{"quantity":1050,"price":16.35,"orders":1},{"quantity":2100,"price":16.3,"orders":2}],"sell":[{"quantity":1050,"price":17.0,"orders":1},{"quantity":1050,"price":17.1,"orders":1},{"quantity":1050,"price":17.15,"orders":1},{"quantity":2100,"price":17.2,"orders":2},{"quantity":1050,"price":17.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":16.8,"volume":325500,"average_price":17.7,"oi":135450.0,"net_change":-7.65,"total_buy_quantity":102900.0,"total_sell_quantity":80850.0,"lower_circuit_limit":4.4,"upper_circuit_limit":44.5,"last_trade_time":"1756375196253","oi_day_high":147000.0,"oi_day_low":61950.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":130.8,"high":133.0,"low":117.0,"close":133.0},"depth":{"buy":[{"quantity":175,"price":130.1,"orders":1},{"quantity":175,"price":130.05,"orders":1},{"quantity":175,"price":130.0,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":175,"price":123.0,"orders":1}],"sell":[{"quantity":175,"price":151.55,"orders":1},{"quantity":175,"price":151.65,"orders":1},{"quantity":175,"price":151.75,"orders":1},{"quantity":175,"price":151.8,"orders":1},{"quantity":350,"price":160.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":133.0,"volume":1750,"average_price":126.79,"oi":9625.0,"net_change":8.0,"total_buy_quantity":12250.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.75,"last_trade_time":"1756374910781","oi_day_high":10150.0,"oi_day_low":9625.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":8.95,"high":11.25,"low":8.3,"close":10.3},"depth":{"buy":[{"quantity":2450,"price":9.9,"orders":2},{"quantity":1225,"price":9.85,"orders":1},{"quantity":1225,"price":9.7,"orders":1},{"quantity":3675,"price":9.65,"orders":2},{"quantity":2450,"price":9.6,"orders":1}],"sell":[{"quantity":1225,"price":10.45,"orders":1},{"quantity":3675,"price":10.5,"orders":1},{"quantity":1225,"price":10.85,"orders":1},{"quantity":1225,"price":10.9,"orders":1},{"quantity":4900,"price":10.95,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":10.3,"volume":355250,"average_price":9.74,"oi":463050.0,"net_change":2.1,"total_buy_quantity":308700.0,"total_sell_quantity":204575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1756375160314","oi_day_high":465500.0,"oi_day_low":398125.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":9.0,"high":9.85,"low":7.05,"close":7.15},"depth":{"buy":[{"quantity":28875,"price":7.0,"orders":5},{"quantity":15750,"price":6.95,"orders":4},{"quantity":2625,"price":6.9,"orders":1},{"quantity":2625,"price":6.85,"orders":1},{"quantity":21000,"price":6.8,"orders":1}],"sell":[{"quantity":2625,"price":7.15,"orders":1},{"quantity":21000,"price":7.2,"orders":4},{"quantity":31500,"price":7.25,"orders":8},{"quantity":7875,"price":7.3,"orders":1},{"quantity":7875,"price":7.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":7.15,"volume":1819125,"average_price":8.05,"oi":1013250.0,"net_change":-1.85,"total_buy_quantity":595875.0,"total_sell_quantity":674625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1756375176464","oi_day_high":1013250.0,"oi_day_low":186375.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":66.45,"high":66.45,"low":49.5,"close":52.5},"depth":{"buy":[{"quantity":250,"price":50.05,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":46.7,"orders":1},{"quantity":500,"price":46.65,"orders":1}],"sell":[{"quantity":250,"price":71.25,"orders":1},{"quantity":1000,"price":71.3,"orders":1},{"quantity":1250,"price":71.65,"orders":1},{"quantity":2500,"price":75.55,"orders":1},{"quantity":2500,"price":77.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":52.5,"volume":14500,"average_price":54.37,"oi":3500.0,"net_change":2.5,"total_buy_quantity":8500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":25.55,"upper_circuit_limit":127.45,"last_trade_time":"1756374931131","oi_day_high":4250.0,"oi_day_low":750.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":197.0,"high":236.0,"low":175.7,"close":183.7},"depth":{"buy":[{"quantity":150,"price":180.15,"orders":1},{"quantity":150,"price":180.05,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":150,"price":179.25,"orders":1},{"quantity":150,"price":175.65,"orders":1}],"sell":[{"quantity":150,"price":183.65,"orders":1},{"quantity":150,"price":183.7,"orders":1},{"quantity":300,"price":184.25,"orders":1},{"quantity":150,"price":184.3,"orders":1},{"quantity":300,"price":184.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":183.7,"volume":366000,"average_price":193.48,"oi":128400.0,"net_change":-13.3,"total_buy_quantity":12450.0,"total_sell_quantity":25650.0,"lower_circuit_limit":22.3,"upper_circuit_limit":371.7,"last_trade_time":"1756375198240","oi_day_high":128400.0,"oi_day_low":51150.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":72.5,"high":75.0,"low":56.0,"close":63.55},"depth":{"buy":[{"quantity":325,"price":58.4,"orders":1},{"quantity":325,"price":58.35,"orders":1},{"quantity":325,"price":57.3,"orders":1},{"quantity":325,"price":57.25,"orders":1},{"quantity":650,"price":56.35,"orders":1}],"sell":[{"quantity":325,"price":63.15,"orders":1},{"quantity":325,"price":63.5,"orders":1},{"quantity":325,"price":63.55,"orders":1},{"quantity":325,"price":65.1,"orders":1},{"quantity":325,"price":65.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":63.55,"volume":19175,"average_price":63.49,"oi":9425.0,"net_change":-3.5,"total_buy_quantity":27950.0,"total_sell_quantity":27300.0,"lower_circuit_limit":13.3,"upper_circuit_limit":120.8,"last_trade_time":"1756373723416","oi_day_high":9425.0,"oi_day_low":7475.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":6.0,"high":7.7,"low":5.35,"close":7.25},"depth":{"buy":[{"quantity":3100,"price":7.15,"orders":1},{"quantity":9300,"price":7.1,"orders":3},{"quantity":3100,"price":7.0,"orders":1},{"quantity":6200,"price":6.95,"orders":2},{"quantity":3100,"price":6.9,"orders":1}],"sell":[{"quantity":6200,"price":7.3,"orders":2},{"quantity":12400,"price":7.35,"orders":3},{"quantity":3100,"price":7.4,"orders":1},{"quantity":12400,"price":7.45,"orders":2},{"quantity":9300,"price":7.5,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":7.25,"volume":626200,"average_price":6.53,"oi":468100.0,"net_change":0.85,"total_buy_quantity":356500.0,"total_sell_quantity":551800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1756375121139","oi_day_high":499100.0,"oi_day_low":399900.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":12.9,"high":15.0,"low":11.2,"close":15.0},"depth":{"buy":[{"quantity":3125,"price":15.5,"orders":1},{"quantity":3125,"price":15.35,"orders":1},{"quantity":3125,"price":15.3,"orders":1},{"quantity":9375,"price":15.0,"orders":1},{"quantity":3125,"price":14.7,"orders":1}],"sell":[{"quantity":3125,"price":16.4,"orders":1},{"quantity":3125,"price":16.5,"orders":1},{"quantity":3125,"price":16.55,"orders":1},{"quantity":6250,"price":17.45,"orders":1},{"quantity":21875,"price":17.8,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":15.0,"volume":343750,"average_price":12.8,"oi":218750.0,"net_change":1.1,"total_buy_quantity":153125.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1756375080219","oi_day_high":218750.0,"oi_day_low":90625.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":207.6,"high":227.45,"low":170.0,"close":175.85},"depth":{"buy":[{"quantity":125,"price":175.9,"orders":1},{"quantity":125,"price":175.85,"orders":1},{"quantity":125,"price":170.4,"orders":1},{"quantity":125,"price":170.35,"orders":1},{"quantity":125,"price":170.3,"orders":1}],"sell":[{"quantity":125,"price":178.95,"orders":1},{"quantity":125,"price":179.0,"orders":1},{"quantity":125,"price":179.9,"orders":1},{"quantity":125,"price":184.05,"orders":1},{"quantity":500,"price":185.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":175.85,"volume":23250,"average_price":191.85,"oi":9750.0,"net_change":-32.7,"total_buy_quantity":10375.0,"total_sell_quantity":2875.0,"lower_circuit_limit":14.9,"upper_circuit_limit":402.2,"last_trade_time":"1756375186745","oi_day_high":10250.0,"oi_day_low":4250.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":70.0,"high":97.1,"low":68.85,"close":73.25},"depth":{"buy":[{"quantity":250,"price":72.0,"orders":1},{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":71.75,"orders":1},{"quantity":250,"price":71.25,"orders":1},{"quantity":250,"price":71.2,"orders":1}],"sell":[{"quantity":1500,"price":79.8,"orders":3},{"quantity":250,"price":79.85,"orders":1},{"quantity":500,"price":79.9,"orders":2},{"quantity":250,"price":79.95,"orders":1},{"quantity":500,"price":80.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":73.25,"volume":241000,"average_price":82.71,"oi":43250.0,"net_change":3.8,"total_buy_quantity":12750.0,"total_sell_quantity":18500.0,"lower_circuit_limit":17.95,"upper_circuit_limit":120.95,"last_trade_time":"1756375140002","oi_day_high":44250.0,"oi_day_low":28000.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":256.7,"high":264.0,"low":203.85,"close":213.95},"depth":{"buy":[{"quantity":100,"price":206.0,"orders":1},{"quantity":100,"price":204.05,"orders":1},{"quantity":100,"price":204.0,"orders":1},{"quantity":400,"price":202.95,"orders":1},{"quantity":400,"price":201.05,"orders":1}],"sell":[{"quantity":200,"price":213.95,"orders":2},{"quantity":300,"price":214.0,"orders":2},{"quantity":200,"price":217.3,"orders":1},{"quantity":200,"price":217.35,"orders":1},{"quantity":200,"price":219.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":213.95,"volume":68600,"average_price":235.14,"oi":24500.0,"net_change":-52.75,"total_buy_quantity":5700.0,"total_sell_quantity":18600.0,"lower_circuit_limit":33.05,"upper_circuit_limit":500.35,"last_trade_time":"1756375189018","oi_day_high":24500.0,"oi_day_low":8300.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":15.05,"high":17.7,"low":13.45,"close":16.25},"depth":{"buy":[{"quantity":2500,"price":15.85,"orders":2},{"quantity":1250,"price":15.8,"orders":1},{"quantity":1250,"price":15.7,"orders":1},{"quantity":1250,"price":15.6,"orders":1},{"quantity":1250,"price":15.55,"orders":1}],"sell":[{"quantity":1250,"price":16.3,"orders":1},{"quantity":2500,"price":16.35,"orders":1},{"quantity":1250,"price":16.4,"orders":1},{"quantity":1250,"price":16.45,"orders":1},{"quantity":1250,"price":16.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":16.25,"volume":676250,"average_price":16.01,"oi":317500.0,"net_change":0.2,"total_buy_quantity":211250.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1756375190656","oi_day_high":317500.0,"oi_day_low":188750.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":112000,"price":2.75,"orders":9},{"quantity":40000,"price":2.7,"orders":5},{"quantity":8000,"price":2.65,"orders":1},{"quantity":8000,"price":2.6,"orders":1},{"quantity":8000,"price":2.55,"orders":1}],"sell":[{"quantity":120000,"price":2.9,"orders":10},{"quantity":24000,"price":2.95,"orders":3},{"quantity":8000,"price":3.0,"orders":1},{"quantity":8000,"price":3.05,"orders":1},{"quantity":16000,"price":3.1,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.8,"volume":872000,"average_price":2.99,"oi":488000.0,"net_change":-6.1,"total_buy_quantity":472000.0,"total_sell_quantity":952000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1756375185916","oi_day_high":488000.0,"oi_day_low":8000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":72.45,"high":72.55,"low":61.0,"close":57.0},"depth":{"buy":[{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":52.15,"orders":1},{"quantity":300,"price":52.1,"orders":1},{"quantity":300,"price":50.25,"orders":1},{"quantity":300,"price":50.2,"orders":1}],"sell":[{"quantity":300,"price":61.65,"orders":1},{"quantity":300,"price":61.7,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":300,"price":63.25,"orders":1},{"quantity":600,"price":65.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":57.0,"volume":4500,"average_price":67.82,"oi":900.0,"net_change":-22.0,"total_buy_quantity":10200.0,"total_sell_quantity":10800.0,"lower_circuit_limit":16.1,"upper_circuit_limit":141.9,"last_trade_time":"1756375197561","oi_day_high":1500.0,"oi_day_low":600.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":154.95,"high":155.05,"low":121.35,"close":128.95},"depth":{"buy":[{"quantity":150,"price":124.2,"orders":1},{"quantity":600,"price":124.15,"orders":2},{"quantity":1500,"price":124.1,"orders":1},{"quantity":150,"price":124.0,"orders":1},{"quantity":450,"price":121.55,"orders":1}],"sell":[{"quantity":300,"price":128.85,"orders":1},{"quantity":300,"price":129.0,"orders":2},{"quantity":300,"price":129.95,"orders":1},{"quantity":300,"price":130.0,"orders":2},{"quantity":150,"price":130.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":128.95,"volume":161850,"average_price":134.47,"oi":88800.0,"net_change":5.0,"total_buy_quantity":30450.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.7,"last_trade_time":"1756375161351","oi_day_high":89550.0,"oi_day_low":70950.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":40.05,"high":53.1,"low":37.0,"close":37.95},"depth":{"buy":[{"quantity":475,"price":37.3,"orders":1},{"quantity":950,"price":37.25,"orders":2},{"quantity":475,"price":37.2,"orders":1},{"quantity":950,"price":37.15,"orders":2},{"quantity":950,"price":37.1,"orders":2}],"sell":[{"quantity":475,"price":37.9,"orders":1},{"quantity":950,"price":38.35,"orders":1},{"quantity":950,"price":38.4,"orders":1},{"quantity":1425,"price":38.45,"orders":2},{"quantity":1425,"price":38.5,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":37.95,"volume":1410275,"average_price":44.24,"oi":263150.0,"net_change":-1.15,"total_buy_quantity":68400.0,"total_sell_quantity":44175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.95,"last_trade_time":"1756375198369","oi_day_high":263150.0,"oi_day_low":100225.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":34.35,"high":42.35,"low":31.65,"close":37.35},"depth":{"buy":[{"quantity":600,"price":36.6,"orders":1},{"quantity":600,"price":36.2,"orders":1},{"quantity":600,"price":36.1,"orders":1},{"quantity":1200,"price":36.05,"orders":2},{"quantity":600,"price":35.35,"orders":1}],"sell":[{"quantity":600,"price":37.25,"orders":1},{"quantity":600,"price":37.3,"orders":1},{"quantity":600,"price":37.7,"orders":1},{"quantity":600,"price":37.75,"orders":1},{"quantity":1200,"price":37.8,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":37.35,"volume":475200,"average_price":36.77,"oi":279000.0,"net_change":3.75,"total_buy_quantity":75000.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.75,"upper_circuit_limit":66.45,"last_trade_time":"1756375183267","oi_day_high":279000.0,"oi_day_low":191400.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":82.0,"high":96.4,"low":78.2,"close":93.2},"depth":{"buy":[{"quantity":175,"price":92.2,"orders":1},{"quantity":350,"price":92.0,"orders":2},{"quantity":175,"price":89.0,"orders":1},{"quantity":175,"price":88.9,"orders":1},{"quantity":175,"price":88.8,"orders":1}],"sell":[{"quantity":175,"price":95.2,"orders":1},{"quantity":175,"price":95.3,"orders":1},{"quantity":175,"price":98.65,"orders":1},{"quantity":175,"price":98.75,"orders":1},{"quantity":175,"price":99.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":93.2,"volume":13125,"average_price":87.77,"oi":13475.0,"net_change":16.95,"total_buy_quantity":11200.0,"total_sell_quantity":9275.0,"lower_circuit_limit":7.75,"upper_circuit_limit":144.75,"last_trade_time":"1756375145095","oi_day_high":13475.0,"oi_day_low":7000.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":15.65,"high":17.8,"low":14.0,"close":17.45},"depth":{"buy":[{"quantity":4200,"price":17.1,"orders":3},{"quantity":4200,"price":17.05,"orders":1},{"quantity":8400,"price":17.0,"orders":4},{"quantity":4200,"price":16.95,"orders":3},{"quantity":4200,"price":16.9,"orders":1}],"sell":[{"quantity":1400,"price":17.6,"orders":1},{"quantity":1400,"price":17.75,"orders":1},{"quantity":1400,"price":17.85,"orders":1},{"quantity":1400,"price":17.9,"orders":1},{"quantity":8400,"price":17.95,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":17.45,"volume":2868600,"average_price":16.14,"oi":905800.0,"net_change":2.6,"total_buy_quantity":288400.0,"total_sell_quantity":221200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1756375187667","oi_day_high":907200.0,"oi_day_low":609000.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":53.65,"high":54.5,"low":38.95,"close":47.7},"depth":{"buy":[{"quantity":700,"price":46.45,"orders":2},{"quantity":350,"price":46.4,"orders":1},{"quantity":700,"price":46.05,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":350,"price":45.75,"orders":1}],"sell":[{"quantity":350,"price":47.8,"orders":1},{"quantity":350,"price":47.85,"orders":1},{"quantity":350,"price":47.9,"orders":1},{"quantity":1050,"price":47.95,"orders":1},{"quantity":2100,"price":48.0,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":47.7,"volume":456750,"average_price":43.9,"oi":61250.0,"net_change":-9.4,"total_buy_quantity":32900.0,"total_sell_quantity":60900.0,"lower_circuit_limit":18.55,"upper_circuit_limit":95.65,"last_trade_time":"1756375173332","oi_day_high":84350.0,"oi_day_low":12250.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":63.65,"high":67.4,"low":49.65,"close":50.3},"depth":{"buy":[{"quantity":350,"price":52.0,"orders":1},{"quantity":350,"price":50.5,"orders":1},{"quantity":1400,"price":48.15,"orders":1},{"quantity":1750,"price":47.45,"orders":1},{"quantity":3500,"price":47.0,"orders":1}],"sell":[{"quantity":1400,"price":61.65,"orders":1},{"quantity":350,"price":61.7,"orders":1},{"quantity":1400,"price":61.75,"orders":1},{"quantity":1400,"price":62.05,"orders":1},{"quantity":5950,"price":62.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":50.3,"volume":51800,"average_price":58.09,"oi":102550.0,"net_change":-13.35,"total_buy_quantity":17850.0,"total_sell_quantity":28000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":120.8,"last_trade_time":"1756374705004","oi_day_high":102550.0,"oi_day_low":68250.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":30.05,"high":31.0,"low":19.65,"close":22.1},"depth":{"buy":[{"quantity":2350,"price":21.85,"orders":1},{"quantity":3525,"price":21.8,"orders":3},{"quantity":2350,"price":21.75,"orders":2},{"quantity":3525,"price":21.65,"orders":1},{"quantity":4700,"price":21.6,"orders":3}],"sell":[{"quantity":2350,"price":22.35,"orders":2},{"quantity":1175,"price":22.4,"orders":1},{"quantity":2350,"price":22.45,"orders":2},{"quantity":2350,"price":22.55,"orders":2},{"quantity":1175,"price":23.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":22.1,"volume":757875,"average_price":22.33,"oi":237350.0,"net_change":-7.9,"total_buy_quantity":184475.0,"total_sell_quantity":190350.0,"lower_circuit_limit":8.35,"upper_circuit_limit":51.65,"last_trade_time":"1756375197236","oi_day_high":239700.0,"oi_day_low":105750.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":1834900,"price":0.45,"orders":23},{"quantity":3607600,"price":0.4,"orders":21},{"quantity":2612400,"price":0.35,"orders":10},{"quantity":3358800,"price":0.3,"orders":13},{"quantity":2239200,"price":0.25,"orders":7}],"sell":[{"quantity":4385100,"price":0.5,"orders":27},{"quantity":3234400,"price":0.55,"orders":23},{"quantity":2145900,"price":0.6,"orders":20},{"quantity":2394700,"price":0.65,"orders":16},{"quantity":1150700,"price":0.7,"orders":12}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":0.45,"volume":33245900,"average_price":0.55,"oi":2.98249E7,"net_change":-0.2,"total_buy_quantity":1.79758E7,"total_sell_quantity":2.10236E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756375191550","oi_day_high":2.98871E7,"oi_day_low":1.83179E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":45.6,"high":66.85,"low":39.95,"close":63.9},"depth":{"buy":[{"quantity":650,"price":64.0,"orders":2},{"quantity":975,"price":63.35,"orders":1},{"quantity":325,"price":63.3,"orders":1},{"quantity":650,"price":63.25,"orders":1},{"quantity":650,"price":63.2,"orders":2}],"sell":[{"quantity":650,"price":64.75,"orders":1},{"quantity":975,"price":64.85,"orders":1},{"quantity":325,"price":65.0,"orders":1},{"quantity":325,"price":65.2,"orders":1},{"quantity":325,"price":65.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":63.9,"volume":221975,"average_price":55.03,"oi":93925.0,"net_change":19.05,"total_buy_quantity":58825.0,"total_sell_quantity":23725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.25,"last_trade_time":"1756375189006","oi_day_high":96200.0,"oi_day_low":57850.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":64.0,"high":67.65,"low":50.5,"close":57.5},"depth":{"buy":[{"quantity":175,"price":56.45,"orders":1},{"quantity":175,"price":56.4,"orders":1},{"quantity":175,"price":50.15,"orders":1},{"quantity":175,"price":50.1,"orders":1},{"quantity":175,"price":50.0,"orders":1}],"sell":[{"quantity":175,"price":57.65,"orders":1},{"quantity":175,"price":57.7,"orders":1},{"quantity":175,"price":57.8,"orders":1},{"quantity":350,"price":57.85,"orders":1},{"quantity":525,"price":57.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":57.5,"volume":244125,"average_price":59.32,"oi":75425.0,"net_change":-7.15,"total_buy_quantity":56175.0,"total_sell_quantity":20300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.7,"last_trade_time":"1756375177468","oi_day_high":76825.0,"oi_day_low":39025.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":9.7,"high":12.95,"low":7.9,"close":8.05},"depth":{"buy":[{"quantity":3000,"price":8.05,"orders":1},{"quantity":3000,"price":8.0,"orders":1},{"quantity":3000,"price":7.95,"orders":1},{"quantity":3000,"price":7.9,"orders":1},{"quantity":15000,"price":7.6,"orders":2}],"sell":[{"quantity":6000,"price":8.45,"orders":2},{"quantity":3000,"price":8.5,"orders":1},{"quantity":6000,"price":8.55,"orders":1},{"quantity":9000,"price":8.75,"orders":1},{"quantity":3000,"price":8.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":8.05,"volume":585000,"average_price":10.99,"oi":204000.0,"net_change":-2.4,"total_buy_quantity":498000.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1756375180788","oi_day_high":243000.0,"oi_day_low":129000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":214.95,"high":228.0,"low":172.65,"close":172.65},"depth":{"buy":[{"quantity":175,"price":170.8,"orders":1},{"quantity":175,"price":167.6,"orders":1},{"quantity":350,"price":164.85,"orders":1},{"quantity":175,"price":160.6,"orders":1},{"quantity":875,"price":160.55,"orders":1}],"sell":[{"quantity":525,"price":184.9,"orders":1},{"quantity":175,"price":184.95,"orders":1},{"quantity":350,"price":185.0,"orders":1},{"quantity":1575,"price":201.5,"orders":1},{"quantity":175,"price":207.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":172.65,"volume":3500,"average_price":191.44,"oi":6825.0,"net_change":-57.35,"total_buy_quantity":17500.0,"total_sell_quantity":10850.0,"lower_circuit_limit":45.65,"upper_circuit_limit":414.35,"last_trade_time":"1756375170256","oi_day_high":6825.0,"oi_day_low":5250.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1500.0,"high":1576.45,"low":1289.0,"close":1393.1},"depth":{"buy":[{"quantity":60,"price":1290.0,"orders":1},{"quantity":15,"price":1289.0,"orders":1},{"quantity":60,"price":1198.5,"orders":1},{"quantity":15,"price":1195.0,"orders":1},{"quantity":60,"price":1188.35,"orders":1}],"sell":[{"quantity":15,"price":1377.3,"orders":1},{"quantity":15,"price":1377.35,"orders":1},{"quantity":15,"price":1397.9,"orders":1},{"quantity":60,"price":1460.85,"orders":1},{"quantity":60,"price":1471.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1393.1,"volume":630,"average_price":1381.52,"oi":300.0,"net_change":-4883.15,"total_buy_quantity":1320.0,"total_sell_quantity":840.0,"lower_circuit_limit":304.05,"upper_circuit_limit":4134.45,"last_trade_time":"1756375064262","oi_day_high":300.0,"oi_day_low":15.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":10.35,"high":10.35,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":15875,"price":3.5,"orders":1},{"quantity":12700,"price":3.0,"orders":1},{"quantity":41275,"price":2.8,"orders":1},{"quantity":19050,"price":2.1,"orders":1},{"quantity":25400,"price":1.9,"orders":1}],"sell":[{"quantity":6350,"price":29.1,"orders":1},{"quantity":9525,"price":30.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":10.35,"volume":0,"average_price":0.0,"oi":3175.0,"net_change":0.0,"total_buy_quantity":311150.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1754458893000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":48.0,"high":63.85,"low":48.0,"close":58.45},"depth":{"buy":[{"quantity":425,"price":56.5,"orders":1},{"quantity":425,"price":56.45,"orders":1},{"quantity":1275,"price":52.3,"orders":1},{"quantity":5100,"price":52.25,"orders":1},{"quantity":425,"price":48.0,"orders":1}],"sell":[{"quantity":425,"price":59.3,"orders":1},{"quantity":425,"price":59.35,"orders":1},{"quantity":425,"price":59.4,"orders":1},{"quantity":425,"price":59.9,"orders":1},{"quantity":425,"price":59.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":58.45,"volume":82875,"average_price":58.38,"oi":53550.0,"net_change":7.8,"total_buy_quantity":29750.0,"total_sell_quantity":65875.0,"lower_circuit_limit":5.4,"upper_circuit_limit":95.9,"last_trade_time":"1756375140500","oi_day_high":59500.0,"oi_day_low":49725.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":53.0,"high":58.8,"low":45.0,"close":47.0},"depth":{"buy":[{"quantity":450,"price":45.2,"orders":1},{"quantity":450,"price":45.15,"orders":1},{"quantity":450,"price":43.65,"orders":1},{"quantity":450,"price":43.6,"orders":1},{"quantity":450,"price":43.55,"orders":1}],"sell":[{"quantity":450,"price":49.3,"orders":1},{"quantity":450,"price":49.35,"orders":1},{"quantity":900,"price":53.7,"orders":2},{"quantity":6300,"price":54.9,"orders":1},{"quantity":450,"price":60.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":47.0,"volume":72900,"average_price":52.0,"oi":60750.0,"net_change":-6.3,"total_buy_quantity":62100.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1756375193720","oi_day_high":61200.0,"oi_day_low":32850.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":4.85,"high":4.95,"low":4.2,"close":4.8},"depth":{"buy":[{"quantity":15000,"price":4.55,"orders":2},{"quantity":25000,"price":4.5,"orders":3},{"quantity":10000,"price":4.45,"orders":2},{"quantity":10000,"price":4.4,"orders":2},{"quantity":60000,"price":4.35,"orders":4}],"sell":[{"quantity":5000,"price":4.65,"orders":1},{"quantity":15000,"price":4.7,"orders":3},{"quantity":15000,"price":4.75,"orders":3},{"quantity":45000,"price":4.8,"orders":4},{"quantity":35000,"price":4.85,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":4.8,"volume":1110000,"average_price":4.59,"oi":585000.0,"net_change":-0.3,"total_buy_quantity":620000.0,"total_sell_quantity":805000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756375140005","oi_day_high":605000.0,"oi_day_low":150000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":165.0,"high":175.0,"low":137.0,"close":159.5},"depth":{"buy":[{"quantity":100,"price":158.95,"orders":1},{"quantity":100,"price":158.8,"orders":1},{"quantity":100,"price":157.8,"orders":1},{"quantity":100,"price":157.75,"orders":1},{"quantity":100,"price":154.05,"orders":1}],"sell":[{"quantity":100,"price":161.8,"orders":1},{"quantity":100,"price":161.85,"orders":1},{"quantity":100,"price":165.35,"orders":1},{"quantity":100,"price":165.45,"orders":1},{"quantity":100,"price":165.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":159.5,"volume":8600,"average_price":152.57,"oi":10100.0,"net_change":15.8,"total_buy_quantity":14000.0,"total_sell_quantity":6800.0,"lower_circuit_limit":36.65,"upper_circuit_limit":250.75,"last_trade_time":"1756375102523","oi_day_high":10500.0,"oi_day_low":6900.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":127.15,"high":153.35,"low":117.0,"close":146.5},"depth":{"buy":[{"quantity":175,"price":142.05,"orders":1},{"quantity":175,"price":142.0,"orders":1},{"quantity":175,"price":140.75,"orders":1},{"quantity":175,"price":139.6,"orders":1},{"quantity":175,"price":135.3,"orders":1}],"sell":[{"quantity":175,"price":146.5,"orders":1},{"quantity":350,"price":154.85,"orders":2},{"quantity":175,"price":154.95,"orders":1},{"quantity":175,"price":155.0,"orders":1},{"quantity":350,"price":158.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":146.5,"volume":61425,"average_price":138.59,"oi":8225.0,"net_change":-6.95,"total_buy_quantity":11725.0,"total_sell_quantity":11725.0,"lower_circuit_limit":25.7,"upper_circuit_limit":281.2,"last_trade_time":"1756375199000","oi_day_high":16625.0,"oi_day_low":175.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":23.0,"high":25.45,"low":18.3,"close":18.55},"depth":{"buy":[{"quantity":925,"price":17.85,"orders":1},{"quantity":1850,"price":17.8,"orders":2},{"quantity":925,"price":17.75,"orders":1},{"quantity":925,"price":17.4,"orders":1},{"quantity":925,"price":17.35,"orders":1}],"sell":[{"quantity":925,"price":18.5,"orders":1},{"quantity":925,"price":18.55,"orders":1},{"quantity":925,"price":18.6,"orders":1},{"quantity":925,"price":18.65,"orders":1},{"quantity":2775,"price":20.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":18.55,"volume":30525,"average_price":22.15,"oi":12025.0,"net_change":-4.2,"total_buy_quantity":114700.0,"total_sell_quantity":98975.0,"lower_circuit_limit":2.75,"upper_circuit_limit":42.75,"last_trade_time":"1756374568864","oi_day_high":12025.0,"oi_day_low":6475.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":22.0,"high":27.45,"low":17.45,"close":26.6},"depth":{"buy":[{"quantity":4065,"price":26.55,"orders":3},{"quantity":1355,"price":26.45,"orders":1},{"quantity":2710,"price":26.4,"orders":2},{"quantity":2710,"price":26.35,"orders":2},{"quantity":1355,"price":26.3,"orders":1}],"sell":[{"quantity":1355,"price":26.9,"orders":1},{"quantity":1355,"price":26.95,"orders":1},{"quantity":1355,"price":27.0,"orders":1},{"quantity":1355,"price":27.05,"orders":1},{"quantity":1355,"price":27.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":26.6,"volume":1649035,"average_price":22.88,"oi":428180.0,"net_change":4.0,"total_buy_quantity":153115.0,"total_sell_quantity":170730.0,"lower_circuit_limit":2.6,"upper_circuit_limit":42.6,"last_trade_time":"1756375182537","oi_day_high":434955.0,"oi_day_low":230350.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":18.0,"high":26.4,"low":16.1,"close":19.5},"depth":{"buy":[{"quantity":1100,"price":18.85,"orders":1},{"quantity":3300,"price":18.8,"orders":2},{"quantity":1100,"price":18.75,"orders":1},{"quantity":1100,"price":18.45,"orders":1},{"quantity":1100,"price":18.4,"orders":1}],"sell":[{"quantity":2200,"price":19.8,"orders":2},{"quantity":1100,"price":19.85,"orders":1},{"quantity":2200,"price":19.9,"orders":2},{"quantity":2200,"price":19.95,"orders":2},{"quantity":1100,"price":20.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":19.5,"volume":1084600,"average_price":21.36,"oi":372900.0,"net_change":1.15,"total_buy_quantity":228800.0,"total_sell_quantity":206800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1756375140003","oi_day_high":375100.0,"oi_day_low":139700.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":360.0,"high":360.0,"low":360.0,"close":360.0},"depth":{"buy":[{"quantity":75,"price":288.55,"orders":1},{"quantity":75,"price":288.5,"orders":1},{"quantity":75,"price":288.4,"orders":1},{"quantity":75,"price":288.3,"orders":1},{"quantity":75,"price":287.1,"orders":1}],"sell":[{"quantity":225,"price":367.15,"orders":3},{"quantity":75,"price":367.2,"orders":1},{"quantity":75,"price":367.3,"orders":1},{"quantity":75,"price":370.7,"orders":1},{"quantity":75,"price":370.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":360.0,"volume":75,"average_price":360.0,"oi":300.0,"net_change":-98.65,"total_buy_quantity":2625.0,"total_sell_quantity":2700.0,"lower_circuit_limit":95.75,"upper_circuit_limit":821.55,"last_trade_time":"1756356692104","oi_day_high":300.0,"oi_day_low":300.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":2.9,"high":4.3,"low":2.9,"close":4.0},"depth":{"buy":[{"quantity":39825,"price":4.05,"orders":7},{"quantity":53100,"price":4.0,"orders":8},{"quantity":4425,"price":3.95,"orders":1},{"quantity":22125,"price":3.9,"orders":2},{"quantity":22125,"price":3.85,"orders":2}],"sell":[{"quantity":35400,"price":4.2,"orders":8},{"quantity":17700,"price":4.25,"orders":2},{"quantity":26550,"price":4.3,"orders":3},{"quantity":4425,"price":4.35,"orders":1},{"quantity":4425,"price":4.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":4.0,"volume":880575,"average_price":3.63,"oi":553125.0,"net_change":0.7,"total_buy_quantity":1128375.0,"total_sell_quantity":601800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1756375197795","oi_day_high":575250.0,"oi_day_low":438075.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":24.2,"high":34.2,"low":24.2,"close":28.65},"depth":{"buy":[{"quantity":550,"price":28.0,"orders":1},{"quantity":550,"price":27.95,"orders":1},{"quantity":550,"price":27.75,"orders":1},{"quantity":550,"price":27.7,"orders":1},{"quantity":550,"price":27.15,"orders":1}],"sell":[{"quantity":550,"price":29.05,"orders":1},{"quantity":550,"price":29.1,"orders":1},{"quantity":550,"price":29.15,"orders":1},{"quantity":1100,"price":29.2,"orders":2},{"quantity":550,"price":29.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":28.65,"volume":317900,"average_price":30.73,"oi":125400.0,"net_change":3.4,"total_buy_quantity":111100.0,"total_sell_quantity":63250.0,"lower_circuit_limit":3.95,"upper_circuit_limit":46.55,"last_trade_time":"1756375150715","oi_day_high":127050.0,"oi_day_low":59950.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":15.15,"high":19.15,"low":13.6,"close":18.55},"depth":{"buy":[{"quantity":1375,"price":18.05,"orders":1},{"quantity":1375,"price":17.7,"orders":1},{"quantity":1375,"price":17.65,"orders":1},{"quantity":4125,"price":16.65,"orders":1},{"quantity":15125,"price":16.6,"orders":1}],"sell":[{"quantity":1375,"price":18.55,"orders":1},{"quantity":1375,"price":19.05,"orders":1},{"quantity":1375,"price":19.1,"orders":1},{"quantity":4125,"price":19.9,"orders":1},{"quantity":5500,"price":19.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":18.55,"volume":281875,"average_price":16.16,"oi":177375.0,"net_change":1.55,"total_buy_quantity":148500.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1756375181141","oi_day_high":177375.0,"oi_day_low":132000.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":9.05,"high":10.4,"low":8.0,"close":10.1},"depth":{"buy":[{"quantity":2025,"price":9.7,"orders":1},{"quantity":2025,"price":9.3,"orders":1},{"quantity":8100,"price":9.25,"orders":2},{"quantity":6075,"price":9.2,"orders":1},{"quantity":30375,"price":8.9,"orders":1}],"sell":[{"quantity":4050,"price":10.1,"orders":2},{"quantity":2025,"price":10.15,"orders":1},{"quantity":6075,"price":10.2,"orders":1},{"quantity":4050,"price":10.25,"orders":1},{"quantity":4050,"price":10.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":10.1,"volume":731025,"average_price":9.0,"oi":465750.0,"net_change":0.45,"total_buy_quantity":303750.0,"total_sell_quantity":295650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1756375171961","oi_day_high":465750.0,"oi_day_low":226800.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":19.5,"high":21.1,"low":16.0,"close":16.5},"depth":{"buy":[{"quantity":2075,"price":16.05,"orders":1},{"quantity":2075,"price":16.0,"orders":1},{"quantity":2075,"price":15.95,"orders":1},{"quantity":4150,"price":15.85,"orders":1},{"quantity":4150,"price":15.7,"orders":1}],"sell":[{"quantity":2075,"price":16.9,"orders":1},{"quantity":2075,"price":16.95,"orders":1},{"quantity":2075,"price":17.1,"orders":1},{"quantity":2075,"price":17.15,"orders":1},{"quantity":2075,"price":17.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":16.5,"volume":381800,"average_price":18.25,"oi":290500.0,"net_change":-6.05,"total_buy_quantity":178450.0,"total_sell_quantity":222025.0,"lower_circuit_limit":2.55,"upper_circuit_limit":42.55,"last_trade_time":"1756375154559","oi_day_high":302950.0,"oi_day_low":259375.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":4.05,"high":4.1,"low":3.45,"close":3.6},"depth":{"buy":[{"quantity":49200,"price":3.4,"orders":6},{"quantity":43050,"price":3.35,"orders":5},{"quantity":18450,"price":3.3,"orders":3},{"quantity":61500,"price":3.25,"orders":3},{"quantity":12300,"price":3.2,"orders":2}],"sell":[{"quantity":18450,"price":3.5,"orders":3},{"quantity":24600,"price":3.55,"orders":3},{"quantity":55350,"price":3.6,"orders":7},{"quantity":36900,"price":3.65,"orders":4},{"quantity":73800,"price":3.7,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":3.6,"volume":1617450,"average_price":3.73,"oi":621150.0,"net_change":-0.45,"total_buy_quantity":1199250.0,"total_sell_quantity":990150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1756375182137","oi_day_high":621150.0,"oi_day_low":295200.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":18.0,"high":21.45,"low":16.7,"close":19.7},"depth":{"buy":[{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":2000,"price":19.3,"orders":2},{"quantity":2000,"price":19.25,"orders":2},{"quantity":1000,"price":19.2,"orders":1}],"sell":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.8,"orders":1},{"quantity":2000,"price":19.85,"orders":2},{"quantity":1000,"price":19.95,"orders":1},{"quantity":2000,"price":20.0,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":19.7,"volume":387000,"average_price":18.65,"oi":231000.0,"net_change":0.55,"total_buy_quantity":183000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1756374938257","oi_day_high":233000.0,"oi_day_low":178000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":427.45,"high":447.5,"low":290.05,"close":312.0},"depth":{"buy":[{"quantity":125,"price":308.0,"orders":1},{"quantity":250,"price":306.0,"orders":2},{"quantity":125,"price":301.75,"orders":1},{"quantity":125,"price":301.7,"orders":1},{"quantity":125,"price":301.65,"orders":1}],"sell":[{"quantity":125,"price":312.35,"orders":1},{"quantity":125,"price":312.4,"orders":1},{"quantity":125,"price":312.65,"orders":1},{"quantity":125,"price":312.7,"orders":1},{"quantity":375,"price":313.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":312.0,"volume":35375,"average_price":328.11,"oi":16500.0,"net_change":-1517.2,"total_buy_quantity":11375.0,"total_sell_quantity":9625.0,"lower_circuit_limit":252.6,"upper_circuit_limit":1010.0,"last_trade_time":"1756375190636","oi_day_high":16500.0,"oi_day_low":125.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":77.95,"high":100.0,"low":75.0,"close":89.8},"depth":{"buy":[{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":87.4,"orders":1},{"quantity":200,"price":87.35,"orders":1},{"quantity":400,"price":87.3,"orders":2},{"quantity":200,"price":87.25,"orders":1}],"sell":[{"quantity":200,"price":91.0,"orders":1},{"quantity":200,"price":91.05,"orders":1},{"quantity":200,"price":91.1,"orders":1},{"quantity":200,"price":91.8,"orders":1},{"quantity":200,"price":91.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":89.8,"volume":411000,"average_price":90.67,"oi":199400.0,"net_change":11.65,"total_buy_quantity":31200.0,"total_sell_quantity":33400.0,"lower_circuit_limit":3.2,"upper_circuit_limit":153.1,"last_trade_time":"1756375158982","oi_day_high":210600.0,"oi_day_low":197200.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.25,"high":8.3,"low":5.9,"close":8.3},"depth":{"buy":[{"quantity":5400,"price":8.25,"orders":2},{"quantity":2700,"price":8.1,"orders":1},{"quantity":2700,"price":8.05,"orders":1},{"quantity":2700,"price":8.0,"orders":1},{"quantity":10800,"price":7.95,"orders":1}],"sell":[{"quantity":2700,"price":8.6,"orders":1},{"quantity":8100,"price":8.7,"orders":1},{"quantity":8100,"price":8.75,"orders":1},{"quantity":5400,"price":8.8,"orders":1},{"quantity":2700,"price":8.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":8.3,"volume":486000,"average_price":6.92,"oi":434700.0,"net_change":2.0,"total_buy_quantity":415800.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756375166300","oi_day_high":467100.0,"oi_day_low":380700.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":18.5,"high":20.3,"low":15.05,"close":16.7},"depth":{"buy":[{"quantity":1875,"price":16.6,"orders":3},{"quantity":1250,"price":16.55,"orders":2},{"quantity":1875,"price":16.5,"orders":2},{"quantity":3125,"price":16.45,"orders":3},{"quantity":3125,"price":16.4,"orders":5}],"sell":[{"quantity":625,"price":16.9,"orders":1},{"quantity":2500,"price":16.95,"orders":3},{"quantity":5000,"price":17.0,"orders":5},{"quantity":2500,"price":17.05,"orders":3},{"quantity":1250,"price":17.1,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":16.7,"volume":2568125,"average_price":18.59,"oi":878125.0,"net_change":-1.8,"total_buy_quantity":137500.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1756375189165","oi_day_high":928750.0,"oi_day_low":445625.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":800,"price":108.15,"orders":1},{"quantity":2000,"price":103.7,"orders":1},{"quantity":2000,"price":100.85,"orders":1},{"quantity":1000,"price":96.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":162.0,"orders":2},{"quantity":400,"price":162.2,"orders":1},{"quantity":400,"price":163.6,"orders":1},{"quantity":400,"price":165.3,"orders":1},{"quantity":400,"price":165.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-170.55,"total_buy_quantity":5800.0,"total_sell_quantity":16000.0,"lower_circuit_limit":81.55,"upper_circuit_limit":338.35,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":4.2,"high":5.15,"low":4.05,"close":4.95},"depth":{"buy":[{"quantity":3600,"price":5.0,"orders":1},{"quantity":21600,"price":4.95,"orders":5},{"quantity":10800,"price":4.9,"orders":3},{"quantity":3600,"price":4.85,"orders":1},{"quantity":3600,"price":4.8,"orders":1}],"sell":[{"quantity":25200,"price":5.15,"orders":5},{"quantity":25200,"price":5.2,"orders":4},{"quantity":10800,"price":5.25,"orders":2},{"quantity":7200,"price":5.3,"orders":2},{"quantity":39600,"price":5.35,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":4.95,"volume":306000,"average_price":4.52,"oi":122400.0,"net_change":1.0,"total_buy_quantity":601200.0,"total_sell_quantity":813600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1756375025423","oi_day_high":122400.0,"oi_day_low":18000.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":55.05,"high":90.05,"low":55.0,"close":77.4},"depth":{"buy":[{"quantity":175,"price":77.35,"orders":1},{"quantity":700,"price":77.0,"orders":2},{"quantity":175,"price":76.6,"orders":1},{"quantity":525,"price":76.5,"orders":2},{"quantity":175,"price":76.45,"orders":1}],"sell":[{"quantity":175,"price":77.75,"orders":1},{"quantity":175,"price":77.95,"orders":1},{"quantity":175,"price":78.0,"orders":1},{"quantity":175,"price":78.45,"orders":1},{"quantity":175,"price":78.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":77.4,"volume":599375,"average_price":79.25,"oi":146125.0,"net_change":14.05,"total_buy_quantity":85225.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.05,"last_trade_time":"1756375181054","oi_day_high":148225.0,"oi_day_low":99925.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":6.1,"high":7.15,"low":5.1,"close":5.8},"depth":{"buy":[{"quantity":3750,"price":5.9,"orders":1},{"quantity":11250,"price":5.85,"orders":3},{"quantity":15000,"price":5.8,"orders":3},{"quantity":7500,"price":5.75,"orders":2},{"quantity":7500,"price":5.7,"orders":2}],"sell":[{"quantity":3750,"price":6.1,"orders":1},{"quantity":3750,"price":6.15,"orders":1},{"quantity":3750,"price":6.2,"orders":1},{"quantity":3750,"price":6.25,"orders":1},{"quantity":3750,"price":6.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":5.8,"volume":1912500,"average_price":6.08,"oi":1342500.0,"net_change":0.3,"total_buy_quantity":746250.0,"total_sell_quantity":476250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1756375185157","oi_day_high":1372500.0,"oi_day_low":993750.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":15.55,"high":15.95,"low":15.55,"close":15.95},"depth":{"buy":[{"quantity":1650,"price":15.05,"orders":1},{"quantity":1650,"price":14.9,"orders":1},{"quantity":1650,"price":14.85,"orders":1},{"quantity":1650,"price":14.8,"orders":1},{"quantity":1650,"price":14.5,"orders":1}],"sell":[{"quantity":1650,"price":17.75,"orders":1},{"quantity":1650,"price":17.8,"orders":1},{"quantity":1650,"price":17.85,"orders":1},{"quantity":1650,"price":17.95,"orders":1},{"quantity":4950,"price":18.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":15.95,"volume":28050,"average_price":15.9,"oi":3300.0,"net_change":-60.75,"total_buy_quantity":97350.0,"total_sell_quantity":168300.0,"lower_circuit_limit":13.15,"upper_circuit_limit":59.65,"last_trade_time":"1756375103806","oi_day_high":3300.0,"oi_day_low":3300.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":20.1,"high":22.05,"low":16.85,"close":19.0},"depth":{"buy":[{"quantity":850,"price":18.6,"orders":1},{"quantity":850,"price":18.55,"orders":1},{"quantity":850,"price":18.35,"orders":1},{"quantity":850,"price":18.3,"orders":1},{"quantity":1700,"price":18.25,"orders":2}],"sell":[{"quantity":850,"price":19.2,"orders":1},{"quantity":1700,"price":19.25,"orders":2},{"quantity":850,"price":19.3,"orders":1},{"quantity":850,"price":19.35,"orders":1},{"quantity":850,"price":19.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":19.0,"volume":170000,"average_price":19.92,"oi":67150.0,"net_change":1.6,"total_buy_quantity":149600.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1756374920112","oi_day_high":67150.0,"oi_day_low":29750.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":3.85,"high":3.85,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":27000,"price":3.0,"orders":3},{"quantity":108000,"price":2.95,"orders":13},{"quantity":67500,"price":2.9,"orders":8},{"quantity":20250,"price":2.85,"orders":2},{"quantity":47250,"price":2.8,"orders":7}],"sell":[{"quantity":40500,"price":3.05,"orders":6},{"quantity":121500,"price":3.1,"orders":15},{"quantity":168750,"price":3.15,"orders":10},{"quantity":54000,"price":3.2,"orders":5},{"quantity":40500,"price":3.25,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":3.05,"volume":5265000,"average_price":3.28,"oi":3429000.0,"net_change":-0.75,"total_buy_quantity":951750.0,"total_sell_quantity":1120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1756375178706","oi_day_high":3435750.0,"oi_day_low":1842750.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":33.7,"high":41.85,"low":29.1,"close":31.35},"depth":{"buy":[{"quantity":500,"price":31.1,"orders":1},{"quantity":500,"price":31.05,"orders":1},{"quantity":500,"price":30.65,"orders":1},{"quantity":500,"price":30.6,"orders":1},{"quantity":500,"price":30.55,"orders":1}],"sell":[{"quantity":500,"price":31.5,"orders":1},{"quantity":1000,"price":31.65,"orders":2},{"quantity":1000,"price":31.75,"orders":2},{"quantity":1000,"price":31.8,"orders":2},{"quantity":1000,"price":31.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":31.35,"volume":2587000,"average_price":34.48,"oi":1088500.0,"net_change":0.05,"total_buy_quantity":60500.0,"total_sell_quantity":71000.0,"lower_circuit_limit":4.6,"upper_circuit_limit":58.0,"last_trade_time":"1756375195901","oi_day_high":1088500.0,"oi_day_low":392000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.65,"high":2.2,"low":1.4,"close":2.05},"depth":{"buy":[{"quantity":6400,"price":2.05,"orders":1},{"quantity":25600,"price":2.0,"orders":3},{"quantity":44800,"price":1.95,"orders":5},{"quantity":32000,"price":1.9,"orders":4},{"quantity":12800,"price":1.85,"orders":2}],"sell":[{"quantity":6400,"price":2.1,"orders":1},{"quantity":12800,"price":2.15,"orders":2},{"quantity":76800,"price":2.2,"orders":5},{"quantity":25600,"price":2.25,"orders":2},{"quantity":19200,"price":2.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":2.05,"volume":262400,"average_price":1.8,"oi":364800.0,"net_change":0.5,"total_buy_quantity":1017600.0,"total_sell_quantity":844800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1756375074564","oi_day_high":364800.0,"oi_day_low":268800.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":141.3,"high":141.3,"low":100.0,"close":121.65},"depth":{"buy":[{"quantity":150,"price":118.0,"orders":1},{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":117.9,"orders":1},{"quantity":150,"price":117.85,"orders":1},{"quantity":300,"price":115.1,"orders":1}],"sell":[{"quantity":150,"price":122.0,"orders":1},{"quantity":150,"price":122.8,"orders":1},{"quantity":150,"price":122.85,"orders":1},{"quantity":150,"price":122.9,"orders":1},{"quantity":300,"price":122.95,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":121.65,"volume":86850,"average_price":118.02,"oi":26700.0,"net_change":-33.6,"total_buy_quantity":16200.0,"total_sell_quantity":24450.0,"lower_circuit_limit":13.6,"upper_circuit_limit":296.9,"last_trade_time":"1756375028102","oi_day_high":29250.0,"oi_day_low":10200.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":46.25,"high":47.4,"low":37.55,"close":40.3},"depth":{"buy":[{"quantity":600,"price":39.65,"orders":1},{"quantity":1200,"price":39.6,"orders":2},{"quantity":600,"price":39.25,"orders":1},{"quantity":600,"price":39.15,"orders":1},{"quantity":600,"price":39.05,"orders":1}],"sell":[{"quantity":600,"price":40.0,"orders":1},{"quantity":600,"price":40.3,"orders":1},{"quantity":600,"price":40.65,"orders":1},{"quantity":600,"price":40.75,"orders":1},{"quantity":600,"price":41.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":40.3,"volume":199200,"average_price":41.88,"oi":53400.0,"net_change":-4.7,"total_buy_quantity":55200.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.2,"last_trade_time":"1756375186309","oi_day_high":54000.0,"oi_day_low":16200.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":47.05,"high":47.05,"low":34.0,"close":43.75},"depth":{"buy":[{"quantity":2250,"price":43.0,"orders":1},{"quantity":375,"price":42.2,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":750,"price":39.9,"orders":1},{"quantity":750,"price":38.3,"orders":1}],"sell":[{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":43.9,"orders":1},{"quantity":375,"price":43.95,"orders":1},{"quantity":375,"price":44.0,"orders":1},{"quantity":1125,"price":49.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":43.75,"volume":59625,"average_price":38.45,"oi":30750.0,"net_change":1.1,"total_buy_quantity":67125.0,"total_sell_quantity":55500.0,"lower_circuit_limit":6.8,"upper_circuit_limit":78.5,"last_trade_time":"1756375194512","oi_day_high":30750.0,"oi_day_low":18375.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":21.25,"high":27.2,"low":18.7,"close":26.25},"depth":{"buy":[{"quantity":1350,"price":25.7,"orders":1},{"quantity":1350,"price":25.65,"orders":1},{"quantity":1350,"price":25.3,"orders":1},{"quantity":2025,"price":25.05,"orders":1},{"quantity":4050,"price":25.0,"orders":1}],"sell":[{"quantity":675,"price":26.75,"orders":1},{"quantity":1350,"price":26.8,"orders":2},{"quantity":2700,"price":26.9,"orders":2},{"quantity":3375,"price":27.45,"orders":1},{"quantity":1350,"price":27.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":26.25,"volume":153225,"average_price":23.31,"oi":77625.0,"net_change":5.25,"total_buy_quantity":116775.0,"total_sell_quantity":116775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1756375160416","oi_day_high":85050.0,"oi_day_low":55350.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":7.1,"high":9.1,"low":6.65,"close":8.0},"depth":{"buy":[{"quantity":10500,"price":7.95,"orders":5},{"quantity":13500,"price":7.9,"orders":5},{"quantity":7500,"price":7.85,"orders":3},{"quantity":1500,"price":7.8,"orders":1},{"quantity":10500,"price":7.75,"orders":2}],"sell":[{"quantity":7500,"price":8.15,"orders":5},{"quantity":13500,"price":8.2,"orders":7},{"quantity":3000,"price":8.25,"orders":2},{"quantity":1500,"price":8.35,"orders":1},{"quantity":12000,"price":8.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":8.0,"volume":2058000,"average_price":7.68,"oi":1585500.0,"net_change":1.45,"total_buy_quantity":402000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1756375140004","oi_day_high":1650000.0,"oi_day_low":1389000.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":43.0,"high":47.0,"low":38.0,"close":40.0},"depth":{"buy":[{"quantity":550,"price":39.05,"orders":1},{"quantity":550,"price":38.95,"orders":1},{"quantity":550,"price":38.15,"orders":1},{"quantity":550,"price":38.05,"orders":1},{"quantity":550,"price":38.0,"orders":1}],"sell":[{"quantity":550,"price":40.65,"orders":1},{"quantity":550,"price":40.95,"orders":1},{"quantity":550,"price":41.0,"orders":1},{"quantity":550,"price":41.35,"orders":1},{"quantity":550,"price":41.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":40.0,"volume":66000,"average_price":41.71,"oi":20350.0,"net_change":-6.5,"total_buy_quantity":68750.0,"total_sell_quantity":79750.0,"lower_circuit_limit":6.2,"upper_circuit_limit":86.8,"last_trade_time":"1756375185153","oi_day_high":23100.0,"oi_day_low":11000.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":1.75,"high":2.45,"low":1.75,"close":2.2},"depth":{"buy":[{"quantity":48000,"price":2.15,"orders":2},{"quantity":80000,"price":2.1,"orders":4},{"quantity":264000,"price":2.05,"orders":11},{"quantity":64000,"price":2.0,"orders":4},{"quantity":64000,"price":1.95,"orders":4}],"sell":[{"quantity":48000,"price":2.2,"orders":4},{"quantity":64000,"price":2.25,"orders":6},{"quantity":32000,"price":2.3,"orders":2},{"quantity":96000,"price":2.35,"orders":4},{"quantity":176000,"price":2.4,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":2.2,"volume":3400000,"average_price":2.07,"oi":944000.0,"net_change":0.45,"total_buy_quantity":1400000.0,"total_sell_quantity":1232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1756375193338","oi_day_high":1008000.0,"oi_day_low":512000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":163.85,"high":181.75,"low":134.6,"close":137.0},"depth":{"buy":[{"quantity":1400,"price":136.95,"orders":1},{"quantity":175,"price":135.3,"orders":1},{"quantity":175,"price":134.0,"orders":1},{"quantity":350,"price":131.1,"orders":1},{"quantity":700,"price":130.7,"orders":1}],"sell":[{"quantity":350,"price":138.45,"orders":2},{"quantity":175,"price":138.5,"orders":1},{"quantity":350,"price":139.05,"orders":1},{"quantity":350,"price":139.1,"orders":1},{"quantity":350,"price":139.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":137.0,"volume":45325,"average_price":157.66,"oi":21700.0,"net_change":-43.2,"total_buy_quantity":12600.0,"total_sell_quantity":35000.0,"lower_circuit_limit":14.85,"upper_circuit_limit":345.55,"last_trade_time":"1756375196507","oi_day_high":21700.0,"oi_day_low":7175.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":100.6,"high":141.0,"low":100.6,"close":141.0},"depth":{"buy":[{"quantity":150,"price":138.65,"orders":1},{"quantity":150,"price":138.5,"orders":1},{"quantity":150,"price":136.75,"orders":1},{"quantity":150,"price":136.65,"orders":1},{"quantity":450,"price":135.05,"orders":1}],"sell":[{"quantity":150,"price":140.9,"orders":1},{"quantity":150,"price":140.95,"orders":1},{"quantity":150,"price":141.9,"orders":1},{"quantity":150,"price":141.95,"orders":1},{"quantity":150,"price":143.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":141.0,"volume":78150,"average_price":123.21,"oi":43050.0,"net_change":40.4,"total_buy_quantity":21000.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.45,"last_trade_time":"1756375185214","oi_day_high":44100.0,"oi_day_low":13650.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":38.4,"high":39.2,"low":25.4,"close":28.3},"depth":{"buy":[{"quantity":500,"price":28.05,"orders":1},{"quantity":500,"price":28.0,"orders":1},{"quantity":500,"price":27.9,"orders":1},{"quantity":500,"price":27.85,"orders":1},{"quantity":500,"price":27.45,"orders":1}],"sell":[{"quantity":500,"price":29.15,"orders":1},{"quantity":500,"price":29.2,"orders":1},{"quantity":500,"price":29.7,"orders":1},{"quantity":1500,"price":29.75,"orders":1},{"quantity":2500,"price":29.8,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":28.3,"volume":232000,"average_price":30.04,"oi":338500.0,"net_change":-4.0,"total_buy_quantity":66000.0,"total_sell_quantity":120500.0,"lower_circuit_limit":1.5,"upper_circuit_limit":63.1,"last_trade_time":"1756375180889","oi_day_high":339500.0,"oi_day_low":316500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":24.55,"high":24.55,"low":19.15,"close":20.4},"depth":{"buy":[{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":2000,"price":18.9,"orders":2},{"quantity":1000,"price":18.1,"orders":1},{"quantity":2000,"price":18.05,"orders":2}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":4000,"price":22.2,"orders":2},{"quantity":15000,"price":22.25,"orders":1},{"quantity":1000,"price":22.5,"orders":1},{"quantity":40000,"price":28.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":20.4,"volume":40000,"average_price":21.83,"oi":27000.0,"net_change":-78.2,"total_buy_quantity":31000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":16.55,"upper_circuit_limit":62.05,"last_trade_time":"1756375191055","oi_day_high":27000.0,"oi_day_low":2000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":6.7,"high":8.25,"low":6.45,"close":7.0},"depth":{"buy":[{"quantity":9000,"price":6.95,"orders":3},{"quantity":18000,"price":6.9,"orders":4},{"quantity":21000,"price":6.85,"orders":5},{"quantity":9000,"price":6.8,"orders":1},{"quantity":18000,"price":6.75,"orders":1}],"sell":[{"quantity":9000,"price":7.05,"orders":2},{"quantity":21000,"price":7.1,"orders":6},{"quantity":15000,"price":7.15,"orders":3},{"quantity":9000,"price":7.2,"orders":3},{"quantity":3000,"price":7.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":7.0,"volume":3765000,"average_price":7.28,"oi":2202000.0,"net_change":0.55,"total_buy_quantity":621000.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1756375199004","oi_day_high":2208000.0,"oi_day_low":1884000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":278.2,"high":289.0,"low":240.0,"close":288.85},"depth":{"buy":[{"quantity":75,"price":276.5,"orders":1},{"quantity":75,"price":276.4,"orders":1},{"quantity":150,"price":276.3,"orders":1},{"quantity":975,"price":256.3,"orders":1},{"quantity":225,"price":242.2,"orders":1}],"sell":[{"quantity":225,"price":288.8,"orders":1},{"quantity":1500,"price":288.85,"orders":1},{"quantity":75,"price":292.0,"orders":1},{"quantity":75,"price":292.1,"orders":1},{"quantity":225,"price":301.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":288.85,"volume":4950,"average_price":254.52,"oi":2925.0,"net_change":-158.35,"total_buy_quantity":5250.0,"total_sell_quantity":8700.0,"lower_circuit_limit":115.15,"upper_circuit_limit":568.55,"last_trade_time":"1756374931375","oi_day_high":2925.0,"oi_day_low":75.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":32.5,"high":34.9,"low":27.7,"close":29.2},"depth":{"buy":[{"quantity":825,"price":28.55,"orders":1},{"quantity":1650,"price":28.5,"orders":1},{"quantity":1650,"price":28.45,"orders":1},{"quantity":1650,"price":28.4,"orders":2},{"quantity":825,"price":28.35,"orders":1}],"sell":[{"quantity":825,"price":29.2,"orders":1},{"quantity":825,"price":29.25,"orders":1},{"quantity":825,"price":29.3,"orders":1},{"quantity":825,"price":29.35,"orders":1},{"quantity":825,"price":29.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":29.2,"volume":777150,"average_price":29.71,"oi":296175.0,"net_change":-4.05,"total_buy_quantity":56925.0,"total_sell_quantity":100650.0,"lower_circuit_limit":5.05,"upper_circuit_limit":61.45,"last_trade_time":"1756375106700","oi_day_high":301950.0,"oi_day_low":105600.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":17.15,"high":17.2,"low":12.95,"close":13.25},"depth":{"buy":[{"quantity":1300,"price":13.25,"orders":1},{"quantity":1300,"price":13.2,"orders":1},{"quantity":1300,"price":13.15,"orders":1},{"quantity":5200,"price":13.1,"orders":2},{"quantity":5200,"price":13.05,"orders":4}],"sell":[{"quantity":2600,"price":13.5,"orders":2},{"quantity":2600,"price":13.55,"orders":2},{"quantity":2600,"price":13.6,"orders":2},{"quantity":7800,"price":13.65,"orders":5},{"quantity":1300,"price":13.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":13.25,"volume":1573000,"average_price":14.51,"oi":700700.0,"net_change":-4.8,"total_buy_quantity":132600.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1756375143098","oi_day_high":700700.0,"oi_day_low":283400.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":56.45,"high":59.4,"low":49.1,"close":51.8},"depth":{"buy":[{"quantity":375,"price":51.8,"orders":1},{"quantity":375,"price":51.65,"orders":1},{"quantity":375,"price":51.0,"orders":1},{"quantity":750,"price":50.9,"orders":1},{"quantity":375,"price":50.8,"orders":1}],"sell":[{"quantity":375,"price":52.35,"orders":1},{"quantity":750,"price":52.4,"orders":2},{"quantity":375,"price":52.45,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":52.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":51.8,"volume":149250,"average_price":52.36,"oi":68625.0,"net_change":-2.35,"total_buy_quantity":42000.0,"total_sell_quantity":68250.0,"lower_circuit_limit":13.4,"upper_circuit_limit":94.9,"last_trade_time":"1756375143636","oi_day_high":73500.0,"oi_day_low":58875.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":7.95,"high":9.45,"low":7.15,"close":8.05},"depth":{"buy":[{"quantity":13386,"price":7.8,"orders":3},{"quantity":8924,"price":7.75,"orders":2},{"quantity":4462,"price":7.7,"orders":1},{"quantity":8924,"price":7.65,"orders":2},{"quantity":4462,"price":7.6,"orders":1}],"sell":[{"quantity":4462,"price":7.95,"orders":1},{"quantity":4462,"price":8.0,"orders":1},{"quantity":4462,"price":8.1,"orders":1},{"quantity":13386,"price":8.2,"orders":1},{"quantity":13386,"price":8.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":8.05,"volume":548826,"average_price":8.31,"oi":343574.0,"net_change":-1.0,"total_buy_quantity":620218.0,"total_sell_quantity":517592.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1756375066286","oi_day_high":343574.0,"oi_day_low":151708.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":19.05,"high":23.7,"low":16.8,"close":22.65},"depth":{"buy":[{"quantity":700,"price":22.25,"orders":1},{"quantity":700,"price":22.2,"orders":1},{"quantity":700,"price":22.05,"orders":1},{"quantity":1400,"price":22.0,"orders":2},{"quantity":700,"price":21.95,"orders":1}],"sell":[{"quantity":700,"price":22.6,"orders":1},{"quantity":700,"price":22.85,"orders":1},{"quantity":2100,"price":22.9,"orders":2},{"quantity":2100,"price":22.95,"orders":2},{"quantity":700,"price":23.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":22.65,"volume":1370600,"average_price":21.21,"oi":496300.0,"net_change":3.55,"total_buy_quantity":191100.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1756375197514","oi_day_high":496300.0,"oi_day_low":117600.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":21.85,"high":24.25,"low":20.0,"close":21.0},"depth":{"buy":[{"quantity":1200,"price":19.75,"orders":1},{"quantity":1200,"price":19.65,"orders":1},{"quantity":1200,"price":18.7,"orders":1},{"quantity":3600,"price":18.65,"orders":2},{"quantity":2400,"price":18.6,"orders":1}],"sell":[{"quantity":1200,"price":20.85,"orders":1},{"quantity":1200,"price":20.9,"orders":1},{"quantity":1200,"price":21.0,"orders":1},{"quantity":1200,"price":21.15,"orders":1},{"quantity":1200,"price":21.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":21.0,"volume":37200,"average_price":21.69,"oi":18000.0,"net_change":-12.65,"total_buy_quantity":91200.0,"total_sell_quantity":130800.0,"lower_circuit_limit":13.65,"upper_circuit_limit":53.65,"last_trade_time":"1756375040379","oi_day_high":18000.0,"oi_day_low":2400.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":71.15,"high":72.4,"low":62.3,"close":64.8},"depth":{"buy":[{"quantity":450,"price":62.85,"orders":1},{"quantity":900,"price":59.7,"orders":1},{"quantity":2250,"price":59.25,"orders":1},{"quantity":450,"price":57.9,"orders":1},{"quantity":1350,"price":57.8,"orders":1}],"sell":[{"quantity":450,"price":64.4,"orders":1},{"quantity":450,"price":64.45,"orders":1},{"quantity":450,"price":64.95,"orders":1},{"quantity":450,"price":65.0,"orders":1},{"quantity":450,"price":65.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":64.8,"volume":38700,"average_price":66.11,"oi":22500.0,"net_change":-16.9,"total_buy_quantity":49950.0,"total_sell_quantity":55800.0,"lower_circuit_limit":8.05,"upper_circuit_limit":155.35,"last_trade_time":"1756375170810","oi_day_high":23850.0,"oi_day_low":2250.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":6.25,"high":6.25,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":17000,"price":5.05,"orders":4},{"quantity":17000,"price":5.0,"orders":4},{"quantity":8500,"price":4.95,"orders":2},{"quantity":12750,"price":4.6,"orders":1},{"quantity":123250,"price":4.55,"orders":3}],"sell":[{"quantity":21250,"price":5.2,"orders":4},{"quantity":4250,"price":5.25,"orders":1},{"quantity":4250,"price":5.3,"orders":1},{"quantity":8500,"price":5.35,"orders":2},{"quantity":4250,"price":5.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":5.05,"volume":85000,"average_price":5.65,"oi":55250.0,"net_change":-12.15,"total_buy_quantity":238000.0,"total_sell_quantity":565250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1756375145374","oi_day_high":55250.0,"oi_day_low":17000.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":17.2,"high":19.45,"low":15.1,"close":17.0},"depth":{"buy":[{"quantity":2300,"price":17.0,"orders":2},{"quantity":2300,"price":16.95,"orders":2},{"quantity":1150,"price":16.9,"orders":1},{"quantity":2300,"price":16.85,"orders":1},{"quantity":3450,"price":16.8,"orders":3}],"sell":[{"quantity":3450,"price":17.35,"orders":3},{"quantity":1150,"price":17.4,"orders":1},{"quantity":2300,"price":17.45,"orders":1},{"quantity":3450,"price":17.5,"orders":3},{"quantity":1150,"price":17.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":17.0,"volume":472650,"average_price":16.82,"oi":95450.0,"net_change":-8.95,"total_buy_quantity":115000.0,"total_sell_quantity":197800.0,"lower_circuit_limit":5.9,"upper_circuit_limit":45.9,"last_trade_time":"1756375140004","oi_day_high":95450.0,"oi_day_low":4600.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":211.0,"high":241.05,"low":160.0,"close":215.0},"depth":{"buy":[{"quantity":150,"price":197.85,"orders":2},{"quantity":75,"price":197.75,"orders":1},{"quantity":75,"price":197.7,"orders":1},{"quantity":150,"price":189.85,"orders":1},{"quantity":1425,"price":187.5,"orders":1}],"sell":[{"quantity":75,"price":215.0,"orders":1},{"quantity":75,"price":220.35,"orders":1},{"quantity":75,"price":220.4,"orders":1},{"quantity":75,"price":222.1,"orders":1},{"quantity":75,"price":222.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":215.0,"volume":9525,"average_price":175.73,"oi":12225.0,"net_change":38.95,"total_buy_quantity":9750.0,"total_sell_quantity":4275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":391.85,"last_trade_time":"1756375001417","oi_day_high":12300.0,"oi_day_low":6750.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":43.65,"high":43.65,"low":32.15,"close":41.55},"depth":{"buy":[{"quantity":800,"price":40.55,"orders":2},{"quantity":400,"price":40.5,"orders":1},{"quantity":400,"price":39.4,"orders":1},{"quantity":800,"price":39.35,"orders":2},{"quantity":1200,"price":39.05,"orders":1}],"sell":[{"quantity":400,"price":43.5,"orders":1},{"quantity":400,"price":43.55,"orders":1},{"quantity":400,"price":43.85,"orders":1},{"quantity":400,"price":44.5,"orders":1},{"quantity":1600,"price":44.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":41.55,"volume":71200,"average_price":37.85,"oi":34000.0,"net_change":6.15,"total_buy_quantity":70000.0,"total_sell_quantity":42800.0,"lower_circuit_limit":1.0,"upper_circuit_limit":69.8,"last_trade_time":"1756375088825","oi_day_high":34000.0,"oi_day_low":19600.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":65.8,"high":65.8,"low":47.5,"close":47.5},"depth":{"buy":[{"quantity":625,"price":46.35,"orders":1},{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":45.75,"orders":1},{"quantity":625,"price":45.7,"orders":1},{"quantity":625,"price":45.6,"orders":1}],"sell":[{"quantity":1250,"price":47.45,"orders":2},{"quantity":625,"price":47.55,"orders":1},{"quantity":625,"price":48.0,"orders":1},{"quantity":625,"price":48.05,"orders":1},{"quantity":625,"price":48.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":47.5,"volume":63125,"average_price":52.71,"oi":22500.0,"net_change":-18.3,"total_buy_quantity":28750.0,"total_sell_quantity":72500.0,"lower_circuit_limit":8.4,"upper_circuit_limit":123.2,"last_trade_time":"1756375168913","oi_day_high":22500.0,"oi_day_low":1875.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":7.75,"high":7.8,"low":6.1,"close":7.2},"depth":{"buy":[{"quantity":2925,"price":7.1,"orders":1},{"quantity":2925,"price":7.05,"orders":1},{"quantity":8775,"price":7.0,"orders":1},{"quantity":5850,"price":6.95,"orders":1},{"quantity":5850,"price":6.9,"orders":2}],"sell":[{"quantity":5850,"price":7.25,"orders":2},{"quantity":23400,"price":7.3,"orders":3},{"quantity":17550,"price":7.35,"orders":4},{"quantity":17550,"price":7.4,"orders":3},{"quantity":2925,"price":7.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":7.2,"volume":1406925,"average_price":6.82,"oi":362700.0,"net_change":-0.7,"total_buy_quantity":251550.0,"total_sell_quantity":535275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1756375196124","oi_day_high":371475.0,"oi_day_low":87750.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":55.25,"high":55.95,"low":46.0,"close":47.45},"depth":{"buy":[{"quantity":700,"price":47.3,"orders":2},{"quantity":350,"price":47.15,"orders":1},{"quantity":350,"price":47.1,"orders":1},{"quantity":350,"price":46.9,"orders":1},{"quantity":350,"price":46.85,"orders":1}],"sell":[{"quantity":350,"price":47.85,"orders":1},{"quantity":350,"price":47.9,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":350,"price":48.05,"orders":1},{"quantity":700,"price":48.1,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":47.45,"volume":266700,"average_price":50.22,"oi":64750.0,"net_change":-27.5,"total_buy_quantity":23450.0,"total_sell_quantity":38850.0,"lower_circuit_limit":26.6,"upper_circuit_limit":123.3,"last_trade_time":"1756375180171","oi_day_high":66500.0,"oi_day_low":23800.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":41.4,"high":45.15,"low":40.0,"close":45.8},"depth":{"buy":[{"quantity":375,"price":44.3,"orders":1},{"quantity":375,"price":44.2,"orders":1},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.35,"orders":1},{"quantity":375,"price":43.3,"orders":1}],"sell":[{"quantity":375,"price":45.15,"orders":1},{"quantity":375,"price":45.2,"orders":1},{"quantity":375,"price":45.95,"orders":1},{"quantity":375,"price":46.0,"orders":1},{"quantity":375,"price":46.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":45.8,"volume":13500,"average_price":43.11,"oi":9750.0,"net_change":2.25,"total_buy_quantity":48000.0,"total_sell_quantity":51000.0,"lower_circuit_limit":7.05,"upper_circuit_limit":80.05,"last_trade_time":"1756375186204","oi_day_high":9750.0,"oi_day_low":6000.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":62.05,"high":62.05,"low":46.15,"close":49.6},"depth":{"buy":[{"quantity":425,"price":49.15,"orders":1},{"quantity":425,"price":49.1,"orders":1},{"quantity":425,"price":49.05,"orders":1},{"quantity":425,"price":48.25,"orders":1},{"quantity":425,"price":48.2,"orders":1}],"sell":[{"quantity":425,"price":51.15,"orders":1},{"quantity":425,"price":51.65,"orders":1},{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":51.75,"orders":1},{"quantity":425,"price":51.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":49.6,"volume":120700,"average_price":51.32,"oi":44200.0,"net_change":-15.9,"total_buy_quantity":61200.0,"total_sell_quantity":44625.0,"lower_circuit_limit":9.8,"upper_circuit_limit":121.2,"last_trade_time":"1756375113503","oi_day_high":52275.0,"oi_day_low":24650.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":23.15,"high":23.8,"low":18.45,"close":19.5},"depth":{"buy":[{"quantity":1500,"price":19.35,"orders":1},{"quantity":3750,"price":19.3,"orders":3},{"quantity":3750,"price":19.25,"orders":3},{"quantity":3000,"price":19.2,"orders":4},{"quantity":2250,"price":19.15,"orders":3}],"sell":[{"quantity":750,"price":19.7,"orders":1},{"quantity":1500,"price":19.75,"orders":2},{"quantity":750,"price":19.8,"orders":1},{"quantity":3750,"price":19.85,"orders":3},{"quantity":6000,"price":19.9,"orders":6}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":19.5,"volume":2453250,"average_price":21.36,"oi":1490250.0,"net_change":-3.7,"total_buy_quantity":122250.0,"total_sell_quantity":174000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":43.75,"last_trade_time":"1756375195513","oi_day_high":1490250.0,"oi_day_low":1200000.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":113.15,"high":154.15,"low":110.9,"close":150.0},"depth":{"buy":[{"quantity":150,"price":148.55,"orders":1},{"quantity":150,"price":148.5,"orders":1},{"quantity":150,"price":148.45,"orders":1},{"quantity":150,"price":148.4,"orders":1},{"quantity":300,"price":147.35,"orders":1}],"sell":[{"quantity":150,"price":152.95,"orders":1},{"quantity":150,"price":153.0,"orders":1},{"quantity":150,"price":153.05,"orders":1},{"quantity":150,"price":153.15,"orders":1},{"quantity":150,"price":153.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":150.0,"volume":84750,"average_price":128.75,"oi":36750.0,"net_change":45.15,"total_buy_quantity":16200.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.95,"last_trade_time":"1756375177985","oi_day_high":39450.0,"oi_day_low":19800.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":3.3,"high":4.45,"low":3.25,"close":4.3},"depth":{"buy":[{"quantity":6500,"price":4.3,"orders":1},{"quantity":52000,"price":4.25,"orders":6},{"quantity":45500,"price":4.2,"orders":5},{"quantity":71500,"price":4.15,"orders":4},{"quantity":19500,"price":4.1,"orders":3}],"sell":[{"quantity":13000,"price":4.4,"orders":2},{"quantity":26000,"price":4.45,"orders":3},{"quantity":58500,"price":4.5,"orders":7},{"quantity":13000,"price":4.55,"orders":2},{"quantity":6500,"price":4.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":4.3,"volume":1547000,"average_price":3.89,"oi":1066000.0,"net_change":0.6,"total_buy_quantity":903500.0,"total_sell_quantity":552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756375140004","oi_day_high":1170000.0,"oi_day_low":851500.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":43.15,"high":43.15,"low":29.65,"close":29.65},"depth":{"buy":[{"quantity":550,"price":28.35,"orders":1},{"quantity":550,"price":28.3,"orders":1},{"quantity":1100,"price":28.25,"orders":1},{"quantity":550,"price":28.2,"orders":1},{"quantity":2750,"price":26.0,"orders":1}],"sell":[{"quantity":550,"price":30.0,"orders":1},{"quantity":550,"price":30.05,"orders":1},{"quantity":550,"price":30.35,"orders":1},{"quantity":550,"price":30.9,"orders":1},{"quantity":550,"price":30.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":29.65,"volume":26950,"average_price":35.63,"oi":25300.0,"net_change":-13.0,"total_buy_quantity":18700.0,"total_sell_quantity":42350.0,"lower_circuit_limit":13.4,"upper_circuit_limit":71.9,"last_trade_time":"1756375187575","oi_day_high":25300.0,"oi_day_low":8800.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":34.3,"high":43.9,"low":34.3,"close":38.0},"depth":{"buy":[{"quantity":2500,"price":38.0,"orders":1},{"quantity":1875,"price":37.05,"orders":1},{"quantity":3125,"price":37.0,"orders":1},{"quantity":1875,"price":35.05,"orders":1},{"quantity":2500,"price":35.0,"orders":1}],"sell":[{"quantity":625,"price":39.0,"orders":1},{"quantity":1875,"price":39.95,"orders":1},{"quantity":2500,"price":40.0,"orders":1},{"quantity":625,"price":41.65,"orders":1},{"quantity":625,"price":41.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":38.0,"volume":458750,"average_price":37.66,"oi":211250.0,"net_change":3.3,"total_buy_quantity":40625.0,"total_sell_quantity":60000.0,"lower_circuit_limit":12.6,"upper_circuit_limit":56.8,"last_trade_time":"1756375199011","oi_day_high":212500.0,"oi_day_low":111250.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":200.0,"high":219.8,"low":155.8,"close":157.5},"depth":{"buy":[{"quantity":1750,"price":157.5,"orders":1},{"quantity":175,"price":153.55,"orders":1},{"quantity":175,"price":153.5,"orders":1},{"quantity":175,"price":153.45,"orders":1},{"quantity":175,"price":153.35,"orders":1}],"sell":[{"quantity":175,"price":162.9,"orders":1},{"quantity":175,"price":163.0,"orders":1},{"quantity":175,"price":166.5,"orders":1},{"quantity":175,"price":167.6,"orders":1},{"quantity":175,"price":167.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":157.5,"volume":106575,"average_price":182.76,"oi":33950.0,"net_change":-17.45,"total_buy_quantity":10675.0,"total_sell_quantity":8050.0,"lower_circuit_limit":22.65,"upper_circuit_limit":327.25,"last_trade_time":"1756375199000","oi_day_high":34825.0,"oi_day_low":22050.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":3.15,"high":4.15,"low":3.1,"close":4.1},"depth":{"buy":[{"quantity":45000,"price":4.0,"orders":8},{"quantity":40000,"price":3.95,"orders":5},{"quantity":50000,"price":3.9,"orders":7},{"quantity":80000,"price":3.85,"orders":9},{"quantity":40000,"price":3.8,"orders":6}],"sell":[{"quantity":25000,"price":4.1,"orders":5},{"quantity":75000,"price":4.15,"orders":13},{"quantity":65000,"price":4.2,"orders":10},{"quantity":75000,"price":4.25,"orders":7},{"quantity":45000,"price":4.3,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":4.1,"volume":3010000,"average_price":3.68,"oi":2630000.0,"net_change":0.7,"total_buy_quantity":1300000.0,"total_sell_quantity":1090000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1756375154532","oi_day_high":2725000.0,"oi_day_low":2500000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":272.25,"high":285.05,"low":231.45,"close":238.0},"depth":{"buy":[{"quantity":75,"price":237.4,"orders":1},{"quantity":75,"price":237.35,"orders":1},{"quantity":75,"price":237.2,"orders":1},{"quantity":75,"price":237.15,"orders":1},{"quantity":75,"price":237.1,"orders":1}],"sell":[{"quantity":75,"price":241.95,"orders":1},{"quantity":75,"price":242.0,"orders":1},{"quantity":75,"price":244.4,"orders":1},{"quantity":75,"price":244.45,"orders":1},{"quantity":75,"price":244.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":238.0,"volume":157575,"average_price":259.06,"oi":48675.0,"net_change":-15.6,"total_buy_quantity":10575.0,"total_sell_quantity":10950.0,"lower_circuit_limit":22.45,"upper_circuit_limit":484.75,"last_trade_time":"1756375197250","oi_day_high":48675.0,"oi_day_low":30450.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":300,"price":243.1,"orders":1},{"quantity":750,"price":232.2,"orders":1},{"quantity":375,"price":227.25,"orders":1},{"quantity":750,"price":210.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":359.85,"orders":1},{"quantity":225,"price":359.9,"orders":1},{"quantity":150,"price":360.0,"orders":1},{"quantity":225,"price":362.45,"orders":1},{"quantity":225,"price":408.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1256.3,"total_buy_quantity":2175.0,"total_sell_quantity":6300.0,"lower_circuit_limit":192.45,"upper_circuit_limit":847.35,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":4.9,"high":5.6,"low":4.5,"close":5.6},"depth":{"buy":[{"quantity":5000,"price":5.4,"orders":2},{"quantity":5000,"price":5.35,"orders":2},{"quantity":5000,"price":5.3,"orders":2},{"quantity":12500,"price":5.25,"orders":3},{"quantity":7500,"price":5.2,"orders":2}],"sell":[{"quantity":5000,"price":5.7,"orders":2},{"quantity":2500,"price":5.75,"orders":1},{"quantity":10000,"price":5.8,"orders":3},{"quantity":5000,"price":5.85,"orders":2},{"quantity":2500,"price":5.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":5.6,"volume":95000,"average_price":4.96,"oi":90000.0,"net_change":0.95,"total_buy_quantity":532500.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1756375176728","oi_day_high":90000.0,"oi_day_low":75000.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":26.85,"high":29.0,"low":23.25,"close":27.6},"depth":{"buy":[{"quantity":6250,"price":27.55,"orders":1},{"quantity":625,"price":27.35,"orders":1},{"quantity":625,"price":27.3,"orders":1},{"quantity":625,"price":27.25,"orders":1},{"quantity":625,"price":27.2,"orders":1}],"sell":[{"quantity":625,"price":27.75,"orders":1},{"quantity":625,"price":27.8,"orders":1},{"quantity":1875,"price":27.95,"orders":1},{"quantity":7500,"price":28.0,"orders":5},{"quantity":625,"price":28.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":27.6,"volume":2190000,"average_price":25.92,"oi":608750.0,"net_change":1.85,"total_buy_quantity":111875.0,"total_sell_quantity":111875.0,"lower_circuit_limit":1.1,"upper_circuit_limit":50.4,"last_trade_time":"1756375198725","oi_day_high":643125.0,"oi_day_low":243750.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":12.2,"high":12.3,"low":9.4,"close":9.5},"depth":{"buy":[{"quantity":1900,"price":9.4,"orders":1},{"quantity":1900,"price":9.3,"orders":1},{"quantity":1900,"price":9.25,"orders":1},{"quantity":1900,"price":9.2,"orders":1},{"quantity":17100,"price":8.25,"orders":2}],"sell":[{"quantity":1900,"price":9.65,"orders":1},{"quantity":1900,"price":9.7,"orders":1},{"quantity":1900,"price":9.75,"orders":1},{"quantity":1900,"price":9.85,"orders":1},{"quantity":3800,"price":9.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":9.5,"volume":256500,"average_price":11.03,"oi":146300.0,"net_change":-4.55,"total_buy_quantity":153900.0,"total_sell_quantity":163400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1756375135821","oi_day_high":146300.0,"oi_day_low":70300.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":43.95,"high":64.55,"low":42.75,"close":60.75},"depth":{"buy":[{"quantity":175,"price":60.05,"orders":1},{"quantity":175,"price":60.0,"orders":1},{"quantity":175,"price":59.95,"orders":1},{"quantity":175,"price":59.25,"orders":1},{"quantity":175,"price":59.15,"orders":1}],"sell":[{"quantity":175,"price":60.95,"orders":1},{"quantity":350,"price":61.0,"orders":2},{"quantity":175,"price":61.25,"orders":1},{"quantity":175,"price":61.3,"orders":1},{"quantity":175,"price":61.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":60.75,"volume":1273650,"average_price":53.12,"oi":705775.0,"net_change":20.25,"total_buy_quantity":61950.0,"total_sell_quantity":33425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.7,"last_trade_time":"1756375193070","oi_day_high":705775.0,"oi_day_low":608300.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":5.25,"high":8.15,"low":5.2,"close":8.1},"depth":{"buy":[{"quantity":2550,"price":8.05,"orders":1},{"quantity":2550,"price":8.0,"orders":2},{"quantity":3825,"price":7.95,"orders":3},{"quantity":7650,"price":7.9,"orders":5},{"quantity":2550,"price":7.85,"orders":2}],"sell":[{"quantity":5100,"price":8.15,"orders":2},{"quantity":2550,"price":8.2,"orders":2},{"quantity":6375,"price":8.25,"orders":3},{"quantity":7650,"price":8.3,"orders":4},{"quantity":3825,"price":8.35,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":8.1,"volume":3972900,"average_price":6.77,"oi":1781175.0,"net_change":3.35,"total_buy_quantity":297075.0,"total_sell_quantity":299625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756375199966","oi_day_high":1790100.0,"oi_day_low":918000.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":35.0,"high":37.4,"low":25.7,"close":28.75},"depth":{"buy":[{"quantity":9425,"price":25.9,"orders":1},{"quantity":725,"price":25.3,"orders":1},{"quantity":29000,"price":16.9,"orders":1},{"quantity":2900,"price":15.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1450,"price":31.0,"orders":1},{"quantity":6525,"price":33.0,"orders":1},{"quantity":725,"price":34.8,"orders":1},{"quantity":2900,"price":34.85,"orders":1},{"quantity":3625,"price":35.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":28.75,"volume":89900,"average_price":29.93,"oi":38425.0,"net_change":-1.2,"total_buy_quantity":42050.0,"total_sell_quantity":47850.0,"lower_circuit_limit":14.45,"upper_circuit_limit":73.25,"last_trade_time":"1756375105198","oi_day_high":38425.0,"oi_day_low":24650.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":555.0,"high":600.95,"low":397.7,"close":435.0},"depth":{"buy":[{"quantity":75,"price":416.35,"orders":1},{"quantity":75,"price":416.3,"orders":1},{"quantity":75,"price":416.25,"orders":1},{"quantity":75,"price":416.15,"orders":1},{"quantity":75,"price":412.0,"orders":1}],"sell":[{"quantity":150,"price":447.7,"orders":2},{"quantity":75,"price":447.8,"orders":1},{"quantity":75,"price":447.9,"orders":1},{"quantity":75,"price":448.75,"orders":1},{"quantity":75,"price":450.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":435.0,"volume":20400,"average_price":465.52,"oi":13350.0,"net_change":-215.0,"total_buy_quantity":6525.0,"total_sell_quantity":9600.0,"lower_circuit_limit":80.65,"upper_circuit_limit":1219.35,"last_trade_time":"1756375191250","oi_day_high":13350.0,"oi_day_low":2025.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":53.8,"high":54.0,"low":42.0,"close":45.0},"depth":{"buy":[{"quantity":475,"price":43.4,"orders":1},{"quantity":475,"price":43.35,"orders":1},{"quantity":475,"price":43.3,"orders":1},{"quantity":475,"price":43.25,"orders":1},{"quantity":1425,"price":43.2,"orders":1}],"sell":[{"quantity":950,"price":44.0,"orders":2},{"quantity":475,"price":44.7,"orders":1},{"quantity":475,"price":44.8,"orders":1},{"quantity":475,"price":44.9,"orders":1},{"quantity":475,"price":44.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":45.0,"volume":321100,"average_price":47.9,"oi":157700.0,"net_change":-14.05,"total_buy_quantity":20900.0,"total_sell_quantity":70300.0,"lower_circuit_limit":11.55,"upper_circuit_limit":106.55,"last_trade_time":"1756375199686","oi_day_high":158175.0,"oi_day_low":85500.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":2.25,"high":2.35,"low":1.8,"close":2.1},"depth":{"buy":[{"quantity":48750,"price":2.05,"orders":10},{"quantity":34125,"price":2.0,"orders":5},{"quantity":34125,"price":1.95,"orders":4},{"quantity":97500,"price":1.9,"orders":5},{"quantity":29250,"price":1.85,"orders":3}],"sell":[{"quantity":53625,"price":2.15,"orders":10},{"quantity":29250,"price":2.2,"orders":5},{"quantity":9750,"price":2.25,"orders":2},{"quantity":73125,"price":2.3,"orders":3},{"quantity":9750,"price":2.35,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":2.1,"volume":809250,"average_price":2.13,"oi":472875.0,"net_change":0.3,"total_buy_quantity":1116375.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756375145364","oi_day_high":472875.0,"oi_day_low":175500.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":2.8,"high":3.15,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":121500,"price":2.55,"orders":6},{"quantity":81000,"price":2.5,"orders":3},{"quantity":67500,"price":2.45,"orders":4},{"quantity":94500,"price":2.4,"orders":3},{"quantity":40500,"price":2.35,"orders":2}],"sell":[{"quantity":13500,"price":2.65,"orders":1},{"quantity":54000,"price":2.7,"orders":3},{"quantity":67500,"price":2.75,"orders":3},{"quantity":81000,"price":2.8,"orders":3},{"quantity":13500,"price":2.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":2.7,"volume":1134000,"average_price":2.75,"oi":594000.0,"net_change":-0.5,"total_buy_quantity":1755000.0,"total_sell_quantity":1026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1756375199601","oi_day_high":607500.0,"oi_day_low":270000.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":237.65,"high":277.0,"low":186.1,"close":265.05},"depth":{"buy":[{"quantity":125,"price":265.0,"orders":1},{"quantity":125,"price":261.55,"orders":1},{"quantity":125,"price":261.5,"orders":1},{"quantity":125,"price":261.45,"orders":1},{"quantity":125,"price":261.4,"orders":1}],"sell":[{"quantity":125,"price":267.95,"orders":1},{"quantity":125,"price":268.0,"orders":1},{"quantity":125,"price":270.3,"orders":1},{"quantity":125,"price":270.35,"orders":1},{"quantity":125,"price":272.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":265.05,"volume":146250,"average_price":230.71,"oi":31625.0,"net_change":-6.6,"total_buy_quantity":13625.0,"total_sell_quantity":13500.0,"lower_circuit_limit":89.45,"upper_circuit_limit":505.45,"last_trade_time":"1756375195075","oi_day_high":31625.0,"oi_day_low":125.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":92.95,"high":92.95,"low":76.55,"close":76.85},"depth":{"buy":[{"quantity":325,"price":70.05,"orders":1},{"quantity":325,"price":70.0,"orders":1},{"quantity":975,"price":66.65,"orders":1},{"quantity":3250,"price":66.6,"orders":1},{"quantity":325,"price":66.4,"orders":1}],"sell":[{"quantity":650,"price":82.9,"orders":1},{"quantity":650,"price":82.95,"orders":1},{"quantity":650,"price":83.0,"orders":1},{"quantity":650,"price":83.1,"orders":1},{"quantity":325,"price":83.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":76.85,"volume":4225,"average_price":84.65,"oi":2925.0,"net_change":-8.4,"total_buy_quantity":15275.0,"total_sell_quantity":31850.0,"lower_circuit_limit":31.1,"upper_circuit_limit":166.4,"last_trade_time":"1756374891003","oi_day_high":2925.0,"oi_day_low":325.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":7.2,"high":8.35,"low":5.95,"close":7.45},"depth":{"buy":[{"quantity":8924,"price":7.5,"orders":2},{"quantity":4462,"price":7.45,"orders":1},{"quantity":8924,"price":7.4,"orders":1},{"quantity":17848,"price":7.35,"orders":2},{"quantity":4462,"price":7.25,"orders":1}],"sell":[{"quantity":4462,"price":7.65,"orders":1},{"quantity":8924,"price":7.7,"orders":2},{"quantity":8924,"price":7.75,"orders":2},{"quantity":8924,"price":7.8,"orders":2},{"quantity":4462,"price":7.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":7.45,"volume":370346,"average_price":7.15,"oi":133860.0,"net_change":1.05,"total_buy_quantity":566674.0,"total_sell_quantity":526516.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1756375161552","oi_day_high":147246.0,"oi_day_low":75854.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":20.6,"high":24.5,"low":18.9,"close":24.0},"depth":{"buy":[{"quantity":650,"price":24.0,"orders":1},{"quantity":650,"price":23.85,"orders":1},{"quantity":650,"price":23.75,"orders":1},{"quantity":650,"price":23.15,"orders":1},{"quantity":1950,"price":22.95,"orders":1}],"sell":[{"quantity":650,"price":24.25,"orders":1},{"quantity":650,"price":24.3,"orders":1},{"quantity":650,"price":24.45,"orders":1},{"quantity":650,"price":24.5,"orders":1},{"quantity":650,"price":24.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":24.0,"volume":115700,"average_price":21.87,"oi":80600.0,"net_change":6.15,"total_buy_quantity":140400.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1756375199002","oi_day_high":81250.0,"oi_day_low":29250.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":2.5,"high":2.75,"low":2.15,"close":2.35},"depth":{"buy":[{"quantity":74200,"price":2.25,"orders":7},{"quantity":74200,"price":2.2,"orders":5},{"quantity":194775,"price":2.15,"orders":8},{"quantity":46375,"price":2.1,"orders":4},{"quantity":18550,"price":2.05,"orders":2}],"sell":[{"quantity":37100,"price":2.3,"orders":3},{"quantity":120575,"price":2.35,"orders":11},{"quantity":120575,"price":2.4,"orders":10},{"quantity":102025,"price":2.45,"orders":4},{"quantity":148400,"price":2.5,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":2.35,"volume":3005100,"average_price":2.37,"oi":1688050.0,"net_change":-0.4,"total_buy_quantity":955325.0,"total_sell_quantity":1827175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756375144348","oi_day_high":1725150.0,"oi_day_low":528675.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":29.9,"high":35.45,"low":25.45,"close":32.6},"depth":{"buy":[{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.15,"orders":1},{"quantity":375,"price":32.1,"orders":1},{"quantity":1125,"price":32.05,"orders":1},{"quantity":4500,"price":32.0,"orders":4}],"sell":[{"quantity":375,"price":32.75,"orders":1},{"quantity":750,"price":32.8,"orders":2},{"quantity":750,"price":32.95,"orders":1},{"quantity":375,"price":33.0,"orders":1},{"quantity":375,"price":33.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":32.6,"volume":375750,"average_price":32.67,"oi":135375.0,"net_change":2.9,"total_buy_quantity":129750.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.4,"last_trade_time":"1756375192799","oi_day_high":145125.0,"oi_day_low":64875.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":31.0,"high":39.5,"low":25.35,"close":27.85},"depth":{"buy":[{"quantity":1350,"price":25.4,"orders":1},{"quantity":10125,"price":24.35,"orders":1},{"quantity":3375,"price":24.2,"orders":1},{"quantity":5400,"price":23.95,"orders":1},{"quantity":3375,"price":23.8,"orders":1}],"sell":[{"quantity":675,"price":28.15,"orders":1},{"quantity":675,"price":28.2,"orders":1},{"quantity":675,"price":28.65,"orders":1},{"quantity":675,"price":28.7,"orders":1},{"quantity":1350,"price":28.75,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":27.85,"volume":222075,"average_price":30.46,"oi":87750.0,"net_change":-9.35,"total_buy_quantity":92475.0,"total_sell_quantity":166050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.65,"last_trade_time":"1756375195128","oi_day_high":87750.0,"oi_day_low":14850.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":357.05,"high":378.75,"low":310.8,"close":310.8},"depth":{"buy":[{"quantity":100,"price":299.1,"orders":1},{"quantity":100,"price":299.05,"orders":1},{"quantity":100,"price":295.35,"orders":1},{"quantity":100,"price":295.3,"orders":1},{"quantity":100,"price":290.85,"orders":1}],"sell":[{"quantity":100,"price":304.3,"orders":1},{"quantity":100,"price":308.15,"orders":1},{"quantity":100,"price":308.25,"orders":1},{"quantity":100,"price":308.55,"orders":1},{"quantity":100,"price":308.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":310.8,"volume":1700,"average_price":337.95,"oi":500.0,"net_change":-389.05,"total_buy_quantity":8100.0,"total_sell_quantity":7400.0,"lower_circuit_limit":175.0,"upper_circuit_limit":900.6,"last_trade_time":"1756374073180","oi_day_high":800.0,"oi_day_low":100.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":259.95,"high":288.9,"low":197.7,"close":257.85},"depth":{"buy":[{"quantity":100,"price":250.6,"orders":1},{"quantity":100,"price":250.55,"orders":1},{"quantity":100,"price":249.35,"orders":1},{"quantity":100,"price":249.3,"orders":1},{"quantity":100,"price":249.25,"orders":1}],"sell":[{"quantity":100,"price":261.75,"orders":1},{"quantity":100,"price":262.55,"orders":1},{"quantity":100,"price":263.25,"orders":1},{"quantity":100,"price":263.3,"orders":1},{"quantity":100,"price":263.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":257.85,"volume":91400,"average_price":252.52,"oi":44800.0,"net_change":-16.0,"total_buy_quantity":23300.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":578.05,"last_trade_time":"1756375194514","oi_day_high":45900.0,"oi_day_low":39900.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":40.0,"high":46.5,"low":39.65,"close":46.5},"depth":{"buy":[{"quantity":350,"price":42.4,"orders":1},{"quantity":350,"price":42.3,"orders":1},{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.0,"orders":1}],"sell":[{"quantity":350,"price":48.45,"orders":1},{"quantity":350,"price":48.5,"orders":1},{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":48.65,"orders":1},{"quantity":700,"price":49.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":46.5,"volume":16450,"average_price":42.77,"oi":14000.0,"net_change":7.95,"total_buy_quantity":71050.0,"total_sell_quantity":37100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.25,"last_trade_time":"1756374418051","oi_day_high":14000.0,"oi_day_low":700.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":12.5,"high":13.45,"low":10.5,"close":13.0},"depth":{"buy":[{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":23400,"price":11.0,"orders":1}],"sell":[{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.95,"orders":1},{"quantity":3600,"price":13.05,"orders":1},{"quantity":3600,"price":13.1,"orders":1},{"quantity":3600,"price":13.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":13.0,"volume":246600,"average_price":11.88,"oi":207000.0,"net_change":1.5,"total_buy_quantity":279000.0,"total_sell_quantity":248400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1756375185024","oi_day_high":207000.0,"oi_day_low":129600.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":73.0,"high":73.0,"low":56.0,"close":58.25},"depth":{"buy":[{"quantity":450,"price":56.85,"orders":1},{"quantity":450,"price":56.8,"orders":1},{"quantity":450,"price":56.75,"orders":1},{"quantity":450,"price":56.7,"orders":1},{"quantity":450,"price":55.1,"orders":1}],"sell":[{"quantity":450,"price":58.75,"orders":1},{"quantity":1800,"price":59.05,"orders":1},{"quantity":450,"price":61.0,"orders":1},{"quantity":450,"price":61.5,"orders":1},{"quantity":450,"price":61.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":58.25,"volume":29700,"average_price":58.81,"oi":22950.0,"net_change":-16.65,"total_buy_quantity":37800.0,"total_sell_quantity":43650.0,"lower_circuit_limit":13.85,"upper_circuit_limit":135.95,"last_trade_time":"1756374720412","oi_day_high":22950.0,"oi_day_low":3150.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":3216375,"price":0.7,"orders":19},{"quantity":9935025,"price":0.65,"orders":32},{"quantity":9291750,"price":0.6,"orders":17},{"quantity":7004550,"price":0.55,"orders":7},{"quantity":9220275,"price":0.5,"orders":10}],"sell":[{"quantity":2644575,"price":0.75,"orders":18},{"quantity":4860300,"price":0.8,"orders":18},{"quantity":1072125,"price":0.85,"orders":10},{"quantity":1572450,"price":0.9,"orders":12},{"quantity":285900,"price":0.95,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.7,"volume":71475000,"average_price":0.67,"oi":2.14210575E8,"net_change":0.1,"total_buy_quantity":1.29584175E8,"total_sell_quantity":1.34373E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1756375191567","oi_day_high":2.14210575E8,"oi_day_low":1.932684E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":2.15,"high":2.75,"low":2.1,"close":2.6},"depth":{"buy":[{"quantity":121500,"price":2.6,"orders":13},{"quantity":108000,"price":2.55,"orders":11},{"quantity":81000,"price":2.5,"orders":7},{"quantity":60750,"price":2.45,"orders":6},{"quantity":94500,"price":2.4,"orders":5}],"sell":[{"quantity":162000,"price":2.7,"orders":18},{"quantity":155250,"price":2.75,"orders":13},{"quantity":87750,"price":2.8,"orders":7},{"quantity":81000,"price":2.85,"orders":5},{"quantity":33750,"price":2.9,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":2.6,"volume":8518500,"average_price":2.4,"oi":5514750.0,"net_change":0.45,"total_buy_quantity":1714500.0,"total_sell_quantity":1390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1756375189705","oi_day_high":5514750.0,"oi_day_low":3516750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":7.35,"high":8.15,"low":6.4,"close":6.9},"depth":{"buy":[{"quantity":1500,"price":6.9,"orders":1},{"quantity":9000,"price":6.85,"orders":4},{"quantity":10500,"price":6.8,"orders":5},{"quantity":7500,"price":6.75,"orders":3},{"quantity":1500,"price":6.7,"orders":1}],"sell":[{"quantity":6000,"price":7.0,"orders":3},{"quantity":7500,"price":7.05,"orders":4},{"quantity":10500,"price":7.1,"orders":5},{"quantity":13500,"price":7.15,"orders":6},{"quantity":3000,"price":7.2,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":6.9,"volume":3852000,"average_price":7.21,"oi":1477500.0,"net_change":-1.5,"total_buy_quantity":382500.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1756375158378","oi_day_high":1477500.0,"oi_day_low":714000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":6.25,"high":6.5,"low":5.55,"close":6.5},"depth":{"buy":[{"quantity":13750,"price":6.2,"orders":4},{"quantity":5500,"price":6.15,"orders":2},{"quantity":5500,"price":5.95,"orders":1},{"quantity":2750,"price":5.9,"orders":1},{"quantity":13750,"price":5.85,"orders":1}],"sell":[{"quantity":8250,"price":6.5,"orders":3},{"quantity":13750,"price":6.55,"orders":3},{"quantity":11000,"price":6.6,"orders":2},{"quantity":2750,"price":6.7,"orders":1},{"quantity":5500,"price":6.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":6.5,"volume":151250,"average_price":6.02,"oi":167750.0,"net_change":0.2,"total_buy_quantity":459250.0,"total_sell_quantity":640750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756375143039","oi_day_high":176000.0,"oi_day_low":145750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":87.5,"high":99.5,"low":80.45,"close":88.4},"depth":{"buy":[{"quantity":800,"price":87.3,"orders":2},{"quantity":600,"price":87.2,"orders":1},{"quantity":200,"price":87.05,"orders":1},{"quantity":200,"price":85.0,"orders":1},{"quantity":600,"price":80.4,"orders":1}],"sell":[{"quantity":1200,"price":90.7,"orders":1},{"quantity":200,"price":90.9,"orders":1},{"quantity":200,"price":92.2,"orders":1},{"quantity":600,"price":94.4,"orders":1},{"quantity":1200,"price":99.9,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":88.4,"volume":27000,"average_price":89.75,"oi":15200.0,"net_change":-62.6,"total_buy_quantity":12800.0,"total_sell_quantity":22000.0,"lower_circuit_limit":42.6,"upper_circuit_limit":205.1,"last_trade_time":"1756374846431","oi_day_high":15200.0,"oi_day_low":600.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":27.05,"high":27.25,"low":19.0,"close":19.5},"depth":{"buy":[{"quantity":875,"price":19.45,"orders":1},{"quantity":875,"price":19.25,"orders":1},{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.05,"orders":1},{"quantity":3500,"price":19.0,"orders":4}],"sell":[{"quantity":1750,"price":19.85,"orders":2},{"quantity":875,"price":20.0,"orders":1},{"quantity":875,"price":20.5,"orders":1},{"quantity":875,"price":21.25,"orders":1},{"quantity":875,"price":21.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":19.5,"volume":359625,"average_price":21.76,"oi":197750.0,"net_change":-10.65,"total_buy_quantity":64750.0,"total_sell_quantity":109375.0,"lower_circuit_limit":6.8,"upper_circuit_limit":53.5,"last_trade_time":"1756375173234","oi_day_high":197750.0,"oi_day_low":63875.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":108.2,"high":119.1,"low":82.85,"close":87.0},"depth":{"buy":[{"quantity":275,"price":85.0,"orders":1},{"quantity":275,"price":84.95,"orders":1},{"quantity":275,"price":84.85,"orders":1},{"quantity":275,"price":84.8,"orders":1},{"quantity":275,"price":84.05,"orders":1}],"sell":[{"quantity":275,"price":88.95,"orders":1},{"quantity":275,"price":89.0,"orders":1},{"quantity":550,"price":91.7,"orders":1},{"quantity":550,"price":91.75,"orders":1},{"quantity":3300,"price":103.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":87.0,"volume":33550,"average_price":101.24,"oi":17875.0,"net_change":-21.2,"total_buy_quantity":36850.0,"total_sell_quantity":26125.0,"lower_circuit_limit":19.2,"upper_circuit_limit":197.2,"last_trade_time":"1756375190741","oi_day_high":17875.0,"oi_day_low":9625.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":22.0,"high":22.2,"low":16.1,"close":19.6},"depth":{"buy":[{"quantity":800,"price":19.35,"orders":1},{"quantity":4000,"price":19.3,"orders":4},{"quantity":6400,"price":19.25,"orders":6},{"quantity":5600,"price":19.2,"orders":5},{"quantity":4000,"price":19.15,"orders":5}],"sell":[{"quantity":800,"price":19.6,"orders":1},{"quantity":2400,"price":19.65,"orders":1},{"quantity":5600,"price":19.7,"orders":5},{"quantity":5600,"price":19.75,"orders":5},{"quantity":3200,"price":19.8,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":19.6,"volume":4599200,"average_price":18.57,"oi":1796000.0,"net_change":-3.0,"total_buy_quantity":236000.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1756375198581","oi_day_high":1802400.0,"oi_day_low":1040000.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":25.5,"high":26.5,"low":21.85,"close":23.3},"depth":{"buy":[{"quantity":500,"price":23.1,"orders":1},{"quantity":500,"price":23.05,"orders":1},{"quantity":500,"price":22.95,"orders":1},{"quantity":500,"price":22.9,"orders":1},{"quantity":1000,"price":22.85,"orders":2}],"sell":[{"quantity":500,"price":23.6,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":1500,"price":24.05,"orders":1},{"quantity":500,"price":24.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":23.3,"volume":107500,"average_price":23.93,"oi":64500.0,"net_change":-0.6,"total_buy_quantity":90500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":43.9,"last_trade_time":"1756375185327","oi_day_high":65500.0,"oi_day_low":37500.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":10.35,"high":10.35,"low":8.15,"close":8.7},"depth":{"buy":[{"quantity":6400,"price":8.7,"orders":4},{"quantity":6400,"price":8.6,"orders":2},{"quantity":8000,"price":8.55,"orders":3},{"quantity":6400,"price":8.5,"orders":4},{"quantity":8000,"price":8.45,"orders":5}],"sell":[{"quantity":11200,"price":8.9,"orders":2},{"quantity":28800,"price":8.95,"orders":5},{"quantity":19200,"price":9.0,"orders":9},{"quantity":8000,"price":9.05,"orders":4},{"quantity":19200,"price":9.1,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":8.7,"volume":5902400,"average_price":9.02,"oi":3318400.0,"net_change":-1.6,"total_buy_quantity":296000.0,"total_sell_quantity":521600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1756375199555","oi_day_high":3339200.0,"oi_day_low":2713600.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":3.35,"high":3.35,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":12800,"price":2.85,"orders":2},{"quantity":19200,"price":2.8,"orders":2},{"quantity":32000,"price":2.75,"orders":3},{"quantity":19200,"price":2.7,"orders":2},{"quantity":6400,"price":2.65,"orders":1}],"sell":[{"quantity":19200,"price":3.0,"orders":2},{"quantity":38400,"price":3.05,"orders":4},{"quantity":32000,"price":3.1,"orders":4},{"quantity":12800,"price":3.15,"orders":2},{"quantity":12800,"price":3.2,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.95,"volume":108800,"average_price":3.02,"oi":96000.0,"net_change":-0.75,"total_buy_quantity":313600.0,"total_sell_quantity":876800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756375180399","oi_day_high":96000.0,"oi_day_low":19200.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":7.2,"high":9.0,"low":6.65,"close":7.05},"depth":{"buy":[{"quantity":3600,"price":7.05,"orders":2},{"quantity":7200,"price":7.0,"orders":2},{"quantity":7200,"price":6.95,"orders":2},{"quantity":1800,"price":6.9,"orders":1},{"quantity":1800,"price":6.85,"orders":1}],"sell":[{"quantity":1800,"price":7.35,"orders":1},{"quantity":3600,"price":7.4,"orders":2},{"quantity":5400,"price":7.45,"orders":1},{"quantity":14400,"price":7.5,"orders":5},{"quantity":3600,"price":7.55,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":7.05,"volume":1081800,"average_price":7.5,"oi":1078200.0,"net_change":-1.6,"total_buy_quantity":304200.0,"total_sell_quantity":271800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1756375196158","oi_day_high":1094400.0,"oi_day_low":876600.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":60.4,"high":67.8,"low":57.05,"close":63.25},"depth":{"buy":[{"quantity":450,"price":63.65,"orders":1},{"quantity":450,"price":63.55,"orders":1},{"quantity":450,"price":63.25,"orders":1},{"quantity":450,"price":63.15,"orders":1},{"quantity":450,"price":63.1,"orders":1}],"sell":[{"quantity":450,"price":65.85,"orders":1},{"quantity":450,"price":65.9,"orders":1},{"quantity":450,"price":66.05,"orders":1},{"quantity":450,"price":68.8,"orders":1},{"quantity":1800,"price":69.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":63.25,"volume":64350,"average_price":61.77,"oi":33300.0,"net_change":11.75,"total_buy_quantity":71550.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.85,"upper_circuit_limit":102.15,"last_trade_time":"1756375170810","oi_day_high":33300.0,"oi_day_low":9000.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":148.0,"high":183.4,"low":128.0,"close":135.85},"depth":{"buy":[{"quantity":250,"price":136.2,"orders":2},{"quantity":125,"price":136.15,"orders":1},{"quantity":125,"price":135.95,"orders":1},{"quantity":125,"price":135.9,"orders":1},{"quantity":125,"price":135.3,"orders":1}],"sell":[{"quantity":125,"price":138.55,"orders":1},{"quantity":250,"price":138.6,"orders":2},{"quantity":125,"price":138.95,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":125,"price":139.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":135.85,"volume":294875,"average_price":153.13,"oi":105125.0,"net_change":-4.1,"total_buy_quantity":18875.0,"total_sell_quantity":18750.0,"lower_circuit_limit":2.95,"upper_circuit_limit":276.95,"last_trade_time":"1756375192026","oi_day_high":107375.0,"oi_day_low":55625.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":32.3,"high":42.45,"low":31.0,"close":39.4},"depth":{"buy":[{"quantity":500,"price":38.5,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":1500,"price":38.4,"orders":2},{"quantity":500,"price":38.25,"orders":1},{"quantity":1000,"price":37.8,"orders":1}],"sell":[{"quantity":1000,"price":39.4,"orders":2},{"quantity":500,"price":40.05,"orders":1},{"quantity":500,"price":40.1,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":39.4,"volume":202000,"average_price":36.66,"oi":165000.0,"net_change":4.5,"total_buy_quantity":91000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.45,"last_trade_time":"1756375197677","oi_day_high":171500.0,"oi_day_low":152500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":78.0,"high":79.25,"low":63.15,"close":65.9},"depth":{"buy":[{"quantity":375,"price":63.25,"orders":1},{"quantity":375,"price":63.2,"orders":1},{"quantity":375,"price":63.05,"orders":1},{"quantity":375,"price":63.0,"orders":1},{"quantity":375,"price":60.95,"orders":1}],"sell":[{"quantity":375,"price":65.4,"orders":1},{"quantity":375,"price":65.45,"orders":1},{"quantity":375,"price":65.5,"orders":1},{"quantity":750,"price":65.55,"orders":2},{"quantity":750,"price":65.6,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":65.9,"volume":34500,"average_price":71.97,"oi":23250.0,"net_change":-17.05,"total_buy_quantity":33375.0,"total_sell_quantity":44250.0,"lower_circuit_limit":15.05,"upper_circuit_limit":150.85,"last_trade_time":"1756374958571","oi_day_high":23625.0,"oi_day_low":14625.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.7,"high":3.7,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":41850,"price":2.9,"orders":6},{"quantity":20925,"price":2.55,"orders":1},{"quantity":27900,"price":2.5,"orders":1},{"quantity":20925,"price":2.45,"orders":1},{"quantity":69750,"price":2.4,"orders":1}],"sell":[{"quantity":69750,"price":3.0,"orders":9},{"quantity":13950,"price":3.05,"orders":2},{"quantity":6975,"price":3.1,"orders":1},{"quantity":6975,"price":3.15,"orders":1},{"quantity":6975,"price":3.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.95,"volume":97650,"average_price":3.28,"oi":55800.0,"net_change":-4.35,"total_buy_quantity":299925.0,"total_sell_quantity":837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1756374589746","oi_day_high":55800.0,"oi_day_low":6975.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":67.0,"high":76.95,"low":52.85,"close":55.15},"depth":{"buy":[{"quantity":725,"price":54.85,"orders":1},{"quantity":1450,"price":54.8,"orders":2},{"quantity":725,"price":53.6,"orders":1},{"quantity":1450,"price":53.55,"orders":2},{"quantity":725,"price":53.5,"orders":1}],"sell":[{"quantity":725,"price":55.55,"orders":1},{"quantity":725,"price":55.85,"orders":1},{"quantity":1450,"price":55.9,"orders":2},{"quantity":1450,"price":55.95,"orders":1},{"quantity":725,"price":56.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":55.15,"volume":1118675,"average_price":61.1,"oi":359600.0,"net_change":-14.9,"total_buy_quantity":94250.0,"total_sell_quantity":139925.0,"lower_circuit_limit":4.0,"upper_circuit_limit":136.1,"last_trade_time":"1756375187288","oi_day_high":368300.0,"oi_day_low":157325.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":252.9,"high":252.9,"low":190.8,"close":196.35},"depth":{"buy":[{"quantity":100,"price":196.95,"orders":1},{"quantity":100,"price":196.9,"orders":1},{"quantity":200,"price":194.85,"orders":1},{"quantity":200,"price":194.8,"orders":1},{"quantity":100,"price":193.35,"orders":1}],"sell":[{"quantity":300,"price":201.0,"orders":2},{"quantity":200,"price":205.15,"orders":1},{"quantity":200,"price":206.25,"orders":1},{"quantity":200,"price":208.8,"orders":1},{"quantity":200,"price":208.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":196.35,"volume":36200,"average_price":212.6,"oi":23200.0,"net_change":-46.45,"total_buy_quantity":12300.0,"total_sell_quantity":11400.0,"lower_circuit_limit":54.25,"upper_circuit_limit":431.35,"last_trade_time":"1756375107822","oi_day_high":23500.0,"oi_day_low":15200.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":113.0,"high":116.65,"low":95.1,"close":97.85},"depth":{"buy":[{"quantity":200,"price":98.0,"orders":1},{"quantity":200,"price":97.95,"orders":1},{"quantity":200,"price":95.95,"orders":1},{"quantity":200,"price":95.9,"orders":1},{"quantity":200,"price":95.85,"orders":1}],"sell":[{"quantity":200,"price":101.45,"orders":1},{"quantity":200,"price":105.6,"orders":1},{"quantity":200,"price":105.65,"orders":1},{"quantity":200,"price":105.7,"orders":1},{"quantity":200,"price":105.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":97.85,"volume":20400,"average_price":105.29,"oi":10200.0,"net_change":-15.15,"total_buy_quantity":48400.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.1,"last_trade_time":"1756374989862","oi_day_high":10600.0,"oi_day_low":3800.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":4.5,"high":4.9,"low":3.75,"close":4.05},"depth":{"buy":[{"quantity":10400,"price":4.05,"orders":2},{"quantity":31200,"price":4.0,"orders":4},{"quantity":57200,"price":3.95,"orders":9},{"quantity":31200,"price":3.9,"orders":4},{"quantity":15600,"price":3.85,"orders":3}],"sell":[{"quantity":15600,"price":4.15,"orders":3},{"quantity":20800,"price":4.2,"orders":3},{"quantity":52000,"price":4.25,"orders":8},{"quantity":20800,"price":4.3,"orders":3},{"quantity":10400,"price":4.35,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.05,"volume":1528800,"average_price":4.35,"oi":1258400.0,"net_change":-0.95,"total_buy_quantity":748800.0,"total_sell_quantity":754000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1756375190908","oi_day_high":1258400.0,"oi_day_low":681200.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":800.0,"orders":1},{"quantity":100,"price":743.55,"orders":1},{"quantity":250,"price":708.85,"orders":1},{"quantity":125,"price":706.7,"orders":1},{"quantity":250,"price":649.9,"orders":1}],"sell":[{"quantity":50,"price":1218.35,"orders":1},{"quantity":100,"price":1507.05,"orders":1},{"quantity":125,"price":1592.85,"orders":1},{"quantity":250,"price":1738.1,"orders":1},{"quantity":250,"price":1905.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-2114.3,"total_buy_quantity":750.0,"total_sell_quantity":775.0,"lower_circuit_limit":495.05,"upper_circuit_limit":2002.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":91.7,"high":111.5,"low":88.15,"close":98.0},"depth":{"buy":[{"quantity":125,"price":92.85,"orders":1},{"quantity":125,"price":92.75,"orders":1},{"quantity":125,"price":92.7,"orders":1},{"quantity":125,"price":92.65,"orders":1},{"quantity":375,"price":88.05,"orders":1}],"sell":[{"quantity":125,"price":97.55,"orders":1},{"quantity":125,"price":97.65,"orders":1},{"quantity":125,"price":98.25,"orders":1},{"quantity":125,"price":98.3,"orders":1},{"quantity":125,"price":99.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":98.0,"volume":39500,"average_price":97.99,"oi":16250.0,"net_change":1.45,"total_buy_quantity":15750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":4.3,"upper_circuit_limit":188.8,"last_trade_time":"1756375158209","oi_day_high":16250.0,"oi_day_low":5375.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":4.2,"high":5.1,"low":4.1,"close":4.75},"depth":{"buy":[{"quantity":22500,"price":4.75,"orders":5},{"quantity":26250,"price":4.7,"orders":7},{"quantity":26250,"price":4.65,"orders":5},{"quantity":11250,"price":4.6,"orders":3},{"quantity":7500,"price":4.55,"orders":2}],"sell":[{"quantity":7500,"price":4.85,"orders":1},{"quantity":26250,"price":4.9,"orders":5},{"quantity":11250,"price":4.95,"orders":3},{"quantity":15000,"price":5.0,"orders":2},{"quantity":15000,"price":5.05,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":4.75,"volume":2257500,"average_price":4.53,"oi":1571250.0,"net_change":0.25,"total_buy_quantity":746250.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1756374983913","oi_day_high":1608750.0,"oi_day_low":1012500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":37.0,"high":37.0,"low":27.95,"close":29.9},"depth":{"buy":[{"quantity":1800,"price":29.05,"orders":2},{"quantity":900,"price":29.0,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":900,"price":28.15,"orders":1},{"quantity":900,"price":28.1,"orders":1}],"sell":[{"quantity":7200,"price":30.4,"orders":2},{"quantity":900,"price":30.5,"orders":1},{"quantity":900,"price":30.8,"orders":1},{"quantity":900,"price":31.0,"orders":1},{"quantity":900,"price":31.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":29.9,"volume":228600,"average_price":30.67,"oi":53100.0,"net_change":-6.9,"total_buy_quantity":142200.0,"total_sell_quantity":133200.0,"lower_circuit_limit":9.2,"upper_circuit_limit":64.4,"last_trade_time":"1756375161093","oi_day_high":80100.0,"oi_day_low":34200.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":103.5,"high":112.7,"low":95.0,"close":96.0},"depth":{"buy":[{"quantity":275,"price":92.6,"orders":1},{"quantity":275,"price":92.5,"orders":1},{"quantity":275,"price":92.4,"orders":1},{"quantity":275,"price":90.85,"orders":1},{"quantity":275,"price":89.4,"orders":1}],"sell":[{"quantity":275,"price":96.0,"orders":1},{"quantity":275,"price":97.45,"orders":1},{"quantity":275,"price":97.5,"orders":1},{"quantity":275,"price":98.5,"orders":1},{"quantity":275,"price":98.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":96.0,"volume":11000,"average_price":105.79,"oi":7975.0,"net_change":-29.0,"total_buy_quantity":36850.0,"total_sell_quantity":25575.0,"lower_circuit_limit":27.35,"upper_circuit_limit":222.65,"last_trade_time":"1756375165127","oi_day_high":8250.0,"oi_day_low":1650.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":36.65,"high":39.1,"low":27.9,"close":36.1},"depth":{"buy":[{"quantity":800,"price":36.15,"orders":1},{"quantity":800,"price":36.1,"orders":1},{"quantity":800,"price":36.05,"orders":1},{"quantity":800,"price":36.0,"orders":1},{"quantity":800,"price":35.75,"orders":1}],"sell":[{"quantity":800,"price":38.15,"orders":1},{"quantity":800,"price":38.2,"orders":1},{"quantity":800,"price":38.75,"orders":1},{"quantity":800,"price":38.8,"orders":1},{"quantity":1600,"price":40.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":36.1,"volume":85600,"average_price":34.76,"oi":50400.0,"net_change":-0.65,"total_buy_quantity":82400.0,"total_sell_quantity":54400.0,"lower_circuit_limit":4.65,"upper_circuit_limit":68.85,"last_trade_time":"1756375168153","oi_day_high":51200.0,"oi_day_low":28000.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":58.0,"high":60.7,"low":40.0,"close":51.7},"depth":{"buy":[{"quantity":225,"price":49.4,"orders":1},{"quantity":225,"price":49.35,"orders":1},{"quantity":225,"price":49.25,"orders":1},{"quantity":225,"price":49.2,"orders":1},{"quantity":450,"price":48.85,"orders":1}],"sell":[{"quantity":225,"price":51.1,"orders":1},{"quantity":225,"price":51.15,"orders":1},{"quantity":225,"price":52.95,"orders":1},{"quantity":225,"price":53.0,"orders":1},{"quantity":225,"price":53.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":51.7,"volume":203625,"average_price":52.39,"oi":40275.0,"net_change":10.0,"total_buy_quantity":64800.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1756375183835","oi_day_high":53775.0,"oi_day_low":35100.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":81.3,"high":90.0,"low":57.0,"close":73.6},"depth":{"buy":[{"quantity":300,"price":72.35,"orders":1},{"quantity":600,"price":71.8,"orders":1},{"quantity":600,"price":71.75,"orders":2},{"quantity":300,"price":71.35,"orders":1},{"quantity":300,"price":71.3,"orders":1}],"sell":[{"quantity":300,"price":73.7,"orders":1},{"quantity":300,"price":73.75,"orders":1},{"quantity":300,"price":74.9,"orders":1},{"quantity":300,"price":74.95,"orders":1},{"quantity":300,"price":75.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":73.6,"volume":1188300,"average_price":68.46,"oi":607200.0,"net_change":-7.7,"total_buy_quantity":81600.0,"total_sell_quantity":47700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.35,"last_trade_time":"1756375197063","oi_day_high":607200.0,"oi_day_low":324900.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":370.3,"high":424.9,"low":341.05,"close":372.0},"depth":{"buy":[{"quantity":100,"price":361.5,"orders":2},{"quantity":50,"price":360.05,"orders":1},{"quantity":300,"price":360.0,"orders":1},{"quantity":200,"price":353.9,"orders":1},{"quantity":200,"price":353.35,"orders":1}],"sell":[{"quantity":50,"price":366.0,"orders":1},{"quantity":50,"price":369.9,"orders":1},{"quantity":50,"price":369.95,"orders":1},{"quantity":50,"price":370.0,"orders":1},{"quantity":50,"price":370.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":372.0,"volume":94600,"average_price":372.11,"oi":31300.0,"net_change":-22.45,"total_buy_quantity":6400.0,"total_sell_quantity":9300.0,"lower_circuit_limit":94.2,"upper_circuit_limit":694.7,"last_trade_time":"1756375177287","oi_day_high":34600.0,"oi_day_low":16900.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1638.25,"high":1638.25,"low":1283.55,"close":1347.7},"depth":{"buy":[{"quantity":25,"price":875.1,"orders":1},{"quantity":25,"price":875.05,"orders":1},{"quantity":100,"price":874.75,"orders":1},{"quantity":100,"price":864.35,"orders":1},{"quantity":50,"price":855.3,"orders":2}],"sell":[{"quantity":25,"price":1398.75,"orders":1},{"quantity":25,"price":1403.6,"orders":1},{"quantity":25,"price":1480.0,"orders":1},{"quantity":25,"price":1638.25,"orders":1},{"quantity":25,"price":1650.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1347.7,"volume":125,"average_price":1415.02,"oi":175.0,"net_change":349.5,"total_buy_quantity":2125.0,"total_sell_quantity":275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2051.1,"last_trade_time":"1756375148187","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":5.65,"high":6.65,"low":5.05,"close":5.85},"depth":{"buy":[{"quantity":22050,"price":5.85,"orders":7},{"quantity":31500,"price":5.8,"orders":9},{"quantity":22050,"price":5.75,"orders":5},{"quantity":9450,"price":5.7,"orders":3},{"quantity":9450,"price":5.65,"orders":2}],"sell":[{"quantity":6300,"price":5.95,"orders":2},{"quantity":40950,"price":6.0,"orders":8},{"quantity":15750,"price":6.05,"orders":2},{"quantity":18900,"price":6.1,"orders":3},{"quantity":37800,"price":6.15,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":5.85,"volume":2507400,"average_price":6.16,"oi":1376550.0,"net_change":-0.35,"total_buy_quantity":636300.0,"total_sell_quantity":626850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1756375160639","oi_day_high":1376550.0,"oi_day_low":466200.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":14.95,"high":19.4,"low":11.7,"close":16.6},"depth":{"buy":[{"quantity":6600,"price":16.6,"orders":1},{"quantity":1100,"price":16.45,"orders":1},{"quantity":4400,"price":16.4,"orders":2},{"quantity":4400,"price":16.35,"orders":2},{"quantity":1100,"price":16.3,"orders":1}],"sell":[{"quantity":2200,"price":16.85,"orders":1},{"quantity":2200,"price":17.0,"orders":2},{"quantity":2200,"price":17.05,"orders":2},{"quantity":1100,"price":17.1,"orders":1},{"quantity":1100,"price":17.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":16.6,"volume":6443800,"average_price":15.52,"oi":1367300.0,"net_change":5.3,"total_buy_quantity":191400.0,"total_sell_quantity":157300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1756375197883","oi_day_high":1367300.0,"oi_day_low":743600.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":9.9,"high":10.85,"low":7.85,"close":9.5},"depth":{"buy":[{"quantity":1800,"price":9.35,"orders":1},{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.2,"orders":1},{"quantity":3600,"price":9.15,"orders":2},{"quantity":1800,"price":9.1,"orders":1}],"sell":[{"quantity":1800,"price":9.6,"orders":1},{"quantity":5400,"price":9.9,"orders":1},{"quantity":1800,"price":10.05,"orders":1},{"quantity":9000,"price":10.5,"orders":1},{"quantity":5400,"price":10.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":9.5,"volume":64800,"average_price":9.16,"oi":36000.0,"net_change":-8.35,"total_buy_quantity":336600.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1756375148646","oi_day_high":36000.0,"oi_day_low":3600.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":46.05,"high":46.05,"low":30.7,"close":31.0},"depth":{"buy":[{"quantity":400,"price":30.9,"orders":1},{"quantity":1200,"price":30.85,"orders":1},{"quantity":3200,"price":30.7,"orders":1},{"quantity":400,"price":30.3,"orders":1},{"quantity":400,"price":30.05,"orders":1}],"sell":[{"quantity":400,"price":31.4,"orders":1},{"quantity":2400,"price":31.45,"orders":1},{"quantity":400,"price":31.5,"orders":1},{"quantity":400,"price":32.0,"orders":1},{"quantity":400,"price":32.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":31.0,"volume":2443200,"average_price":35.13,"oi":823200.0,"net_change":-16.6,"total_buy_quantity":51600.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1756375199999","oi_day_high":834000.0,"oi_day_low":348400.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":9.3,"high":10.75,"low":7.8,"close":10.0},"depth":{"buy":[{"quantity":5700,"price":9.85,"orders":1},{"quantity":14250,"price":9.8,"orders":2},{"quantity":11400,"price":9.75,"orders":2},{"quantity":17100,"price":9.7,"orders":5},{"quantity":22800,"price":9.65,"orders":5}],"sell":[{"quantity":11400,"price":10.05,"orders":2},{"quantity":19950,"price":10.1,"orders":4},{"quantity":2850,"price":10.15,"orders":1},{"quantity":14250,"price":10.2,"orders":5},{"quantity":8550,"price":10.25,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":10.0,"volume":5001750,"average_price":9.15,"oi":1687200.0,"net_change":1.2,"total_buy_quantity":384750.0,"total_sell_quantity":367650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1756375195489","oi_day_high":1704300.0,"oi_day_low":903450.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":4.75,"high":5.6,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":3450,"price":4.8,"orders":1},{"quantity":10350,"price":4.75,"orders":3},{"quantity":6900,"price":4.7,"orders":2},{"quantity":24150,"price":4.65,"orders":5},{"quantity":13800,"price":4.6,"orders":3}],"sell":[{"quantity":20700,"price":4.85,"orders":4},{"quantity":24150,"price":4.9,"orders":5},{"quantity":24150,"price":4.95,"orders":4},{"quantity":31050,"price":5.0,"orders":8},{"quantity":37950,"price":5.05,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":4.8,"volume":1228200,"average_price":4.67,"oi":990150.0,"net_change":0.2,"total_buy_quantity":690000.0,"total_sell_quantity":755550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1756375197532","oi_day_high":990150.0,"oi_day_low":786600.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":354.05,"high":414.05,"low":327.35,"close":357.5},"depth":{"buy":[{"quantity":50,"price":353.35,"orders":1},{"quantity":50,"price":352.35,"orders":1},{"quantity":50,"price":352.3,"orders":1},{"quantity":50,"price":352.2,"orders":1},{"quantity":50,"price":350.4,"orders":1}],"sell":[{"quantity":50,"price":357.5,"orders":1},{"quantity":50,"price":364.8,"orders":1},{"quantity":50,"price":364.85,"orders":1},{"quantity":50,"price":372.05,"orders":1},{"quantity":150,"price":372.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":357.5,"volume":26900,"average_price":366.55,"oi":8250.0,"net_change":-43.95,"total_buy_quantity":3400.0,"total_sell_quantity":8650.0,"lower_circuit_limit":95.1,"upper_circuit_limit":707.8,"last_trade_time":"1756375190907","oi_day_high":9350.0,"oi_day_low":6700.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":5.65,"high":6.7,"low":5.1,"close":6.2},"depth":{"buy":[{"quantity":9000,"price":5.9,"orders":3},{"quantity":4500,"price":5.85,"orders":1},{"quantity":9000,"price":5.8,"orders":3},{"quantity":4500,"price":5.75,"orders":2},{"quantity":4500,"price":5.7,"orders":2}],"sell":[{"quantity":2250,"price":6.2,"orders":1},{"quantity":4500,"price":6.25,"orders":2},{"quantity":4500,"price":6.3,"orders":2},{"quantity":2250,"price":6.35,"orders":1},{"quantity":4500,"price":6.4,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":6.2,"volume":3127500,"average_price":5.7,"oi":1919250.0,"net_change":0.5,"total_buy_quantity":420750.0,"total_sell_quantity":254250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1756375198963","oi_day_high":1919250.0,"oi_day_low":1413000.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":1250,"price":64.45,"orders":1},{"quantity":2500,"price":61.65,"orders":1},{"quantity":1000,"price":61.55,"orders":1},{"quantity":2500,"price":55.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":103.15,"orders":1},{"quantity":10000,"price":123.2,"orders":1},{"quantity":1000,"price":123.25,"orders":1},{"quantity":1250,"price":136.1,"orders":1},{"quantity":2500,"price":143.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-118.65,"total_buy_quantity":7250.0,"total_sell_quantity":17750.0,"lower_circuit_limit":40.55,"upper_circuit_limit":176.35,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":129.0,"high":160.85,"low":122.0,"close":151.95},"depth":{"buy":[{"quantity":150,"price":150.3,"orders":1},{"quantity":450,"price":150.05,"orders":1},{"quantity":1050,"price":150.0,"orders":4},{"quantity":150,"price":148.25,"orders":1},{"quantity":150,"price":148.2,"orders":1}],"sell":[{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":152.95,"orders":1},{"quantity":150,"price":153.0,"orders":1},{"quantity":150,"price":153.6,"orders":1},{"quantity":150,"price":153.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":151.95,"volume":417750,"average_price":144.73,"oi":65100.0,"net_change":-20.55,"total_buy_quantity":22350.0,"total_sell_quantity":30600.0,"lower_circuit_limit":50.0,"upper_circuit_limit":295.0,"last_trade_time":"1756375185947","oi_day_high":68400.0,"oi_day_low":48600.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.55,"high":3.5,"low":2.3,"close":3.3},"depth":{"buy":[{"quantity":6450,"price":3.35,"orders":1},{"quantity":6450,"price":3.3,"orders":1},{"quantity":70950,"price":3.25,"orders":3},{"quantity":38700,"price":3.2,"orders":4},{"quantity":58050,"price":3.15,"orders":2}],"sell":[{"quantity":38700,"price":3.45,"orders":5},{"quantity":32250,"price":3.5,"orders":3},{"quantity":6450,"price":3.55,"orders":1},{"quantity":58050,"price":3.6,"orders":2},{"quantity":6450,"price":3.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":3.3,"volume":3121800,"average_price":2.78,"oi":3025050.0,"net_change":0.9,"total_buy_quantity":1193250.0,"total_sell_quantity":1038450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1756375195799","oi_day_high":3076650.0,"oi_day_low":2270400.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":10.45,"high":11.55,"low":8.75,"close":11.7},"depth":{"buy":[{"quantity":2500,"price":11.15,"orders":1},{"quantity":5000,"price":11.1,"orders":2},{"quantity":2500,"price":11.05,"orders":1},{"quantity":7500,"price":11.0,"orders":2},{"quantity":2500,"price":10.85,"orders":1}],"sell":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.55,"orders":1},{"quantity":7500,"price":11.6,"orders":2},{"quantity":12500,"price":11.7,"orders":3},{"quantity":2500,"price":11.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":11.7,"volume":195000,"average_price":10.21,"oi":170000.0,"net_change":2.15,"total_buy_quantity":365000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1756375187978","oi_day_high":170000.0,"oi_day_low":92500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":144.05,"high":144.05,"low":116.9,"close":124.05},"depth":{"buy":[{"quantity":250,"price":117.0,"orders":1},{"quantity":250,"price":116.0,"orders":1},{"quantity":1000,"price":115.4,"orders":1},{"quantity":250,"price":115.0,"orders":1},{"quantity":2500,"price":114.65,"orders":1}],"sell":[{"quantity":250,"price":124.7,"orders":1},{"quantity":500,"price":124.75,"orders":1},{"quantity":250,"price":125.8,"orders":1},{"quantity":500,"price":126.3,"orders":1},{"quantity":500,"price":126.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":124.05,"volume":33750,"average_price":125.62,"oi":11750.0,"net_change":-339.65,"total_buy_quantity":12500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":82.75,"upper_circuit_limit":354.25,"last_trade_time":"1756375140002","oi_day_high":17000.0,"oi_day_low":750.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":3.9,"high":5.15,"low":3.75,"close":5.1},"depth":{"buy":[{"quantity":6544,"price":5.0,"orders":2},{"quantity":6544,"price":4.95,"orders":2},{"quantity":22904,"price":4.9,"orders":5},{"quantity":16360,"price":4.85,"orders":3},{"quantity":6544,"price":4.8,"orders":2}],"sell":[{"quantity":6544,"price":5.1,"orders":2},{"quantity":22904,"price":5.15,"orders":5},{"quantity":19632,"price":5.2,"orders":4},{"quantity":29448,"price":5.25,"orders":2},{"quantity":3272,"price":5.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":5.1,"volume":850720,"average_price":4.24,"oi":755832.0,"net_change":1.35,"total_buy_quantity":713296.0,"total_sell_quantity":497344.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1756375105623","oi_day_high":759104.0,"oi_day_low":379552.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":29.5,"high":40.8,"low":29.5,"close":32.55},"depth":{"buy":[{"quantity":1700,"price":32.35,"orders":1},{"quantity":1700,"price":32.2,"orders":1},{"quantity":1700,"price":32.15,"orders":1},{"quantity":5100,"price":32.1,"orders":1},{"quantity":1700,"price":32.0,"orders":1}],"sell":[{"quantity":1700,"price":33.7,"orders":1},{"quantity":1700,"price":33.75,"orders":1},{"quantity":1700,"price":33.85,"orders":1},{"quantity":5100,"price":34.85,"orders":1},{"quantity":5100,"price":34.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":32.55,"volume":198900,"average_price":35.73,"oi":112200.0,"net_change":-2.9,"total_buy_quantity":158100.0,"total_sell_quantity":147900.0,"lower_circuit_limit":2.55,"upper_circuit_limit":68.35,"last_trade_time":"1756375195726","oi_day_high":112200.0,"oi_day_low":66300.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":42.45,"high":47.05,"low":40.0,"close":44.65},"depth":{"buy":[{"quantity":500,"price":41.6,"orders":1},{"quantity":1000,"price":41.55,"orders":2},{"quantity":500,"price":41.5,"orders":1},{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.55,"orders":1}],"sell":[{"quantity":500,"price":42.85,"orders":1},{"quantity":500,"price":43.35,"orders":1},{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":44.95,"orders":1},{"quantity":1000,"price":45.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":44.65,"volume":30500,"average_price":43.73,"oi":14500.0,"net_change":1.4,"total_buy_quantity":52500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":81.5,"last_trade_time":"1756375093961","oi_day_high":15500.0,"oi_day_low":3500.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":32.95,"high":43.55,"low":29.6,"close":43.1},"depth":{"buy":[{"quantity":850,"price":43.1,"orders":2},{"quantity":425,"price":43.05,"orders":1},{"quantity":425,"price":42.85,"orders":1},{"quantity":425,"price":42.8,"orders":1},{"quantity":850,"price":42.6,"orders":2}],"sell":[{"quantity":425,"price":44.8,"orders":1},{"quantity":425,"price":44.85,"orders":1},{"quantity":425,"price":45.35,"orders":1},{"quantity":425,"price":45.4,"orders":1},{"quantity":850,"price":45.45,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":43.1,"volume":41225,"average_price":35.36,"oi":38675.0,"net_change":12.6,"total_buy_quantity":78200.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1756375170608","oi_day_high":38675.0,"oi_day_low":33575.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":6.45,"high":8.9,"low":5.9,"close":8.3},"depth":{"buy":[{"quantity":4700,"price":8.15,"orders":1},{"quantity":4700,"price":8.1,"orders":1},{"quantity":11750,"price":8.05,"orders":2},{"quantity":7050,"price":8.0,"orders":3},{"quantity":23500,"price":7.95,"orders":6}],"sell":[{"quantity":2350,"price":8.3,"orders":1},{"quantity":11750,"price":8.35,"orders":3},{"quantity":11750,"price":8.4,"orders":3},{"quantity":23500,"price":8.45,"orders":8},{"quantity":4700,"price":8.5,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":8.3,"volume":6081800,"average_price":7.56,"oi":1985750.0,"net_change":2.45,"total_buy_quantity":498200.0,"total_sell_quantity":477050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1756375195646","oi_day_high":2192550.0,"oi_day_low":1452300.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":67.0,"high":73.3,"low":52.4,"close":60.45},"depth":{"buy":[{"quantity":375,"price":59.15,"orders":1},{"quantity":375,"price":59.1,"orders":1},{"quantity":375,"price":58.6,"orders":1},{"quantity":375,"price":58.55,"orders":1},{"quantity":375,"price":58.5,"orders":1}],"sell":[{"quantity":375,"price":59.95,"orders":1},{"quantity":375,"price":60.15,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.6,"orders":1},{"quantity":375,"price":60.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":60.45,"volume":135375,"average_price":62.11,"oi":55125.0,"net_change":1.1,"total_buy_quantity":46875.0,"total_sell_quantity":69375.0,"lower_circuit_limit":4.35,"upper_circuit_limit":114.35,"last_trade_time":"1756375017592","oi_day_high":55500.0,"oi_day_low":40875.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":27.0,"high":27.0,"low":20.85,"close":23.25},"depth":{"buy":[{"quantity":1000,"price":22.95,"orders":1},{"quantity":2000,"price":22.8,"orders":1},{"quantity":2000,"price":22.75,"orders":1},{"quantity":2000,"price":22.6,"orders":1},{"quantity":2000,"price":22.55,"orders":1}],"sell":[{"quantity":4000,"price":23.4,"orders":3},{"quantity":1000,"price":23.45,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":3000,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":23.25,"volume":161000,"average_price":22.67,"oi":70000.0,"net_change":-4.9,"total_buy_quantity":173000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":54.9,"last_trade_time":"1756375166877","oi_day_high":78000.0,"oi_day_low":24000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":23.25,"high":25.2,"low":19.5,"close":25.2},"depth":{"buy":[{"quantity":625,"price":21.1,"orders":1},{"quantity":625,"price":21.05,"orders":1},{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":20.9,"orders":1},{"quantity":1250,"price":20.5,"orders":2}],"sell":[{"quantity":625,"price":23.8,"orders":1},{"quantity":1250,"price":23.85,"orders":2},{"quantity":625,"price":23.95,"orders":1},{"quantity":625,"price":24.05,"orders":1},{"quantity":625,"price":24.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":25.2,"volume":88125,"average_price":22.04,"oi":37500.0,"net_change":5.4,"total_buy_quantity":80000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1756374932031","oi_day_high":41875.0,"oi_day_low":10000.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":29.25,"high":47.15,"low":29.25,"close":43.2},"depth":{"buy":[{"quantity":350,"price":43.55,"orders":1},{"quantity":350,"price":43.45,"orders":1},{"quantity":350,"price":41.5,"orders":1},{"quantity":350,"price":41.45,"orders":1},{"quantity":700,"price":40.95,"orders":1}],"sell":[{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":48.2,"orders":1},{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":49.95,"orders":1},{"quantity":350,"price":50.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":43.2,"volume":122150,"average_price":40.95,"oi":74550.0,"net_change":16.6,"total_buy_quantity":57750.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.75,"last_trade_time":"1756375048151","oi_day_high":77700.0,"oi_day_low":71050.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":55.2,"high":55.2,"low":40.5,"close":40.3},"depth":{"buy":[{"quantity":525,"price":40.35,"orders":1},{"quantity":525,"price":40.25,"orders":1},{"quantity":525,"price":40.15,"orders":1},{"quantity":6825,"price":40.0,"orders":3},{"quantity":525,"price":38.4,"orders":1}],"sell":[{"quantity":525,"price":42.35,"orders":1},{"quantity":525,"price":42.4,"orders":1},{"quantity":525,"price":42.45,"orders":1},{"quantity":525,"price":42.5,"orders":1},{"quantity":1050,"price":42.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":40.3,"volume":139125,"average_price":43.95,"oi":49875.0,"net_change":-14.9,"total_buy_quantity":44625.0,"total_sell_quantity":68250.0,"lower_circuit_limit":7.4,"upper_circuit_limit":103.0,"last_trade_time":"1756375182794","oi_day_high":50400.0,"oi_day_low":525.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":6.45,"high":7.4,"low":5.2,"close":7.25},"depth":{"buy":[{"quantity":18375,"price":7.2,"orders":4},{"quantity":15750,"price":7.15,"orders":3},{"quantity":2625,"price":7.1,"orders":1},{"quantity":15750,"price":7.05,"orders":2},{"quantity":42000,"price":6.95,"orders":2}],"sell":[{"quantity":5250,"price":7.4,"orders":1},{"quantity":13125,"price":7.45,"orders":3},{"quantity":15750,"price":7.5,"orders":4},{"quantity":5250,"price":7.55,"orders":2},{"quantity":2625,"price":7.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":7.25,"volume":2291625,"average_price":6.5,"oi":1325625.0,"net_change":1.2,"total_buy_quantity":740250.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756375170994","oi_day_high":1325625.0,"oi_day_low":648375.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":29.95,"high":48.8,"low":29.15,"close":48.8},"depth":{"buy":[{"quantity":350,"price":45.15,"orders":1},{"quantity":700,"price":45.1,"orders":1},{"quantity":350,"price":43.75,"orders":1},{"quantity":2100,"price":43.7,"orders":1},{"quantity":350,"price":41.2,"orders":1}],"sell":[{"quantity":350,"price":54.3,"orders":1},{"quantity":6650,"price":55.1,"orders":1},{"quantity":1750,"price":56.8,"orders":1},{"quantity":3500,"price":59.5,"orders":1},{"quantity":1400,"price":60.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":48.8,"volume":186550,"average_price":35.3,"oi":148750.0,"net_change":21.7,"total_buy_quantity":73500.0,"total_sell_quantity":17150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1756375153270","oi_day_high":149450.0,"oi_day_low":92750.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":31.7,"high":42.5,"low":30.55,"close":31.35},"depth":{"buy":[{"quantity":350,"price":31.15,"orders":1},{"quantity":350,"price":31.1,"orders":1},{"quantity":1400,"price":31.05,"orders":2},{"quantity":1050,"price":31.0,"orders":2},{"quantity":700,"price":30.95,"orders":2}],"sell":[{"quantity":700,"price":32.45,"orders":1},{"quantity":700,"price":32.5,"orders":1},{"quantity":1050,"price":32.6,"orders":1},{"quantity":3850,"price":32.65,"orders":2},{"quantity":350,"price":33.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":31.35,"volume":724150,"average_price":36.43,"oi":104300.0,"net_change":1.5,"total_buy_quantity":60200.0,"total_sell_quantity":42350.0,"lower_circuit_limit":5.15,"upper_circuit_limit":54.55,"last_trade_time":"1756375166002","oi_day_high":123900.0,"oi_day_low":61250.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":5.75,"high":6.4,"low":5.2,"close":5.55},"depth":{"buy":[{"quantity":5500,"price":5.55,"orders":1},{"quantity":5500,"price":5.5,"orders":1},{"quantity":11000,"price":5.45,"orders":2},{"quantity":5500,"price":5.4,"orders":1},{"quantity":44000,"price":5.35,"orders":2}],"sell":[{"quantity":11000,"price":5.65,"orders":2},{"quantity":60500,"price":5.7,"orders":5},{"quantity":5500,"price":5.75,"orders":1},{"quantity":22000,"price":5.85,"orders":1},{"quantity":22000,"price":5.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":5.55,"volume":1595000,"average_price":5.68,"oi":638000.0,"net_change":-0.75,"total_buy_quantity":462000.0,"total_sell_quantity":291500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756375140004","oi_day_high":676500.0,"oi_day_low":253000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":37.0,"high":50.3,"low":32.0,"close":33.0},"depth":{"buy":[{"quantity":500,"price":32.7,"orders":1},{"quantity":500,"price":32.6,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":500,"price":31.9,"orders":1},{"quantity":500,"price":31.8,"orders":1}],"sell":[{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":34.2,"orders":1},{"quantity":500,"price":34.85,"orders":1},{"quantity":1500,"price":34.9,"orders":1},{"quantity":500,"price":37.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":33.0,"volume":534500,"average_price":42.66,"oi":99500.0,"net_change":-5.6,"total_buy_quantity":77500.0,"total_sell_quantity":86500.0,"lower_circuit_limit":5.85,"upper_circuit_limit":71.35,"last_trade_time":"1756375155679","oi_day_high":131000.0,"oi_day_low":94000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":31.3,"high":35.15,"low":24.55,"close":35.15},"depth":{"buy":[{"quantity":1000,"price":33.8,"orders":2},{"quantity":1000,"price":33.35,"orders":1},{"quantity":1000,"price":33.3,"orders":1},{"quantity":1000,"price":33.25,"orders":2},{"quantity":500,"price":32.3,"orders":1}],"sell":[{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.25,"orders":1},{"quantity":500,"price":37.85,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":500,"price":38.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":35.15,"volume":96000,"average_price":28.77,"oi":33000.0,"net_change":-21.1,"total_buy_quantity":49000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":121.3,"last_trade_time":"1756375177888","oi_day_high":33500.0,"oi_day_low":1500.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":11.2,"high":11.4,"low":9.85,"close":10.35},"depth":{"buy":[{"quantity":1975,"price":10.35,"orders":1},{"quantity":1975,"price":10.15,"orders":1},{"quantity":1975,"price":10.1,"orders":1},{"quantity":1975,"price":10.05,"orders":1},{"quantity":1975,"price":10.0,"orders":1}],"sell":[{"quantity":1975,"price":10.4,"orders":1},{"quantity":3950,"price":10.45,"orders":2},{"quantity":7900,"price":10.5,"orders":4},{"quantity":9875,"price":10.55,"orders":3},{"quantity":3950,"price":10.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":10.35,"volume":679400,"average_price":10.53,"oi":371300.0,"net_change":-0.3,"total_buy_quantity":270575.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1756375189760","oi_day_high":375250.0,"oi_day_low":179725.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":81.0,"high":94.4,"low":77.2,"close":85.8},"depth":{"buy":[{"quantity":175,"price":85.5,"orders":1},{"quantity":4025,"price":85.0,"orders":2},{"quantity":175,"price":83.8,"orders":1},{"quantity":175,"price":83.75,"orders":1},{"quantity":175,"price":83.4,"orders":1}],"sell":[{"quantity":175,"price":86.0,"orders":1},{"quantity":350,"price":87.75,"orders":2},{"quantity":175,"price":87.8,"orders":1},{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":85.8,"volume":340375,"average_price":86.28,"oi":73500.0,"net_change":3.35,"total_buy_quantity":29925.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.1,"last_trade_time":"1756375195237","oi_day_high":75775.0,"oi_day_low":44625.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":6.8,"high":7.7,"low":5.35,"close":7.5},"depth":{"buy":[{"quantity":2775,"price":7.15,"orders":1},{"quantity":2775,"price":7.05,"orders":1},{"quantity":8325,"price":7.0,"orders":1},{"quantity":38850,"price":6.8,"orders":1},{"quantity":2775,"price":6.75,"orders":1}],"sell":[{"quantity":2775,"price":7.5,"orders":1},{"quantity":2775,"price":7.55,"orders":1},{"quantity":2775,"price":7.6,"orders":1},{"quantity":2775,"price":7.65,"orders":1},{"quantity":2775,"price":7.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":7.5,"volume":482850,"average_price":6.5,"oi":202575.0,"net_change":1.35,"total_buy_quantity":407925.0,"total_sell_quantity":460650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1756374769623","oi_day_high":230325.0,"oi_day_low":133200.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":6.25,"high":7.6,"low":5.45,"close":5.6},"depth":{"buy":[{"quantity":3125,"price":5.6,"orders":1},{"quantity":6250,"price":5.55,"orders":2},{"quantity":9375,"price":5.5,"orders":2},{"quantity":3125,"price":5.45,"orders":1},{"quantity":6250,"price":5.4,"orders":1}],"sell":[{"quantity":6250,"price":6.0,"orders":1},{"quantity":9375,"price":6.05,"orders":2},{"quantity":9375,"price":6.1,"orders":3},{"quantity":3125,"price":6.15,"orders":1},{"quantity":25000,"price":6.2,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":5.6,"volume":3621875,"average_price":6.55,"oi":1175000.0,"net_change":-1.0,"total_buy_quantity":546875.0,"total_sell_quantity":509375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1756375196788","oi_day_high":1175000.0,"oi_day_low":771875.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":10.2,"high":13.25,"low":8.7,"close":12.95},"depth":{"buy":[{"quantity":1400,"price":12.2,"orders":1},{"quantity":1400,"price":12.15,"orders":1},{"quantity":1400,"price":12.1,"orders":1},{"quantity":1400,"price":11.8,"orders":1},{"quantity":1400,"price":11.75,"orders":1}],"sell":[{"quantity":1400,"price":12.8,"orders":1},{"quantity":1400,"price":13.0,"orders":1},{"quantity":1400,"price":13.25,"orders":1},{"quantity":1400,"price":13.7,"orders":1},{"quantity":1400,"price":13.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":12.95,"volume":96600,"average_price":10.85,"oi":168000.0,"net_change":3.35,"total_buy_quantity":200200.0,"total_sell_quantity":219800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1756375070801","oi_day_high":168000.0,"oi_day_low":127400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":21.55,"high":24.2,"low":18.3,"close":18.85},"depth":{"buy":[{"quantity":1000,"price":18.85,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.45,"orders":1}],"sell":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":18.85,"volume":90000,"average_price":21.96,"oi":108000.0,"net_change":-5.15,"total_buy_quantity":141000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":47.45,"last_trade_time":"1756375057003","oi_day_high":108000.0,"oi_day_low":58000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":65.65,"high":75.0,"low":61.4,"close":64.1},"depth":{"buy":[{"quantity":225,"price":63.95,"orders":1},{"quantity":225,"price":63.85,"orders":1},{"quantity":225,"price":63.2,"orders":1},{"quantity":225,"price":63.05,"orders":1},{"quantity":225,"price":62.5,"orders":1}],"sell":[{"quantity":225,"price":65.25,"orders":1},{"quantity":225,"price":65.3,"orders":1},{"quantity":225,"price":65.55,"orders":1},{"quantity":225,"price":66.9,"orders":1},{"quantity":450,"price":66.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":64.1,"volume":60750,"average_price":67.8,"oi":16200.0,"net_change":-16.7,"total_buy_quantity":15075.0,"total_sell_quantity":23850.0,"lower_circuit_limit":19.6,"upper_circuit_limit":142.0,"last_trade_time":"1756375197868","oi_day_high":16650.0,"oi_day_low":6525.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":188.35,"high":205.35,"low":157.0,"close":165.0},"depth":{"buy":[{"quantity":125,"price":165.0,"orders":1},{"quantity":625,"price":164.0,"orders":1},{"quantity":125,"price":163.5,"orders":1},{"quantity":125,"price":159.5,"orders":1},{"quantity":125,"price":159.45,"orders":1}],"sell":[{"quantity":125,"price":170.95,"orders":1},{"quantity":125,"price":171.0,"orders":1},{"quantity":125,"price":171.85,"orders":1},{"quantity":125,"price":171.95,"orders":1},{"quantity":125,"price":172.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":165.0,"volume":52125,"average_price":182.23,"oi":33000.0,"net_change":-23.35,"total_buy_quantity":16625.0,"total_sell_quantity":13750.0,"lower_circuit_limit":47.4,"upper_circuit_limit":329.3,"last_trade_time":"1756375195716","oi_day_high":44625.0,"oi_day_low":33000.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":42.95,"high":45.5,"low":35.65,"close":38.0},"depth":{"buy":[{"quantity":600,"price":37.6,"orders":1},{"quantity":600,"price":37.55,"orders":1},{"quantity":600,"price":36.85,"orders":1},{"quantity":600,"price":36.75,"orders":1},{"quantity":600,"price":36.7,"orders":1}],"sell":[{"quantity":600,"price":38.05,"orders":1},{"quantity":600,"price":38.2,"orders":1},{"quantity":600,"price":38.35,"orders":1},{"quantity":600,"price":38.45,"orders":1},{"quantity":600,"price":38.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":38.0,"volume":504000,"average_price":40.36,"oi":262200.0,"net_change":-7.95,"total_buy_quantity":78600.0,"total_sell_quantity":78000.0,"lower_circuit_limit":5.95,"upper_circuit_limit":85.95,"last_trade_time":"1756375174138","oi_day_high":262200.0,"oi_day_low":141600.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":30.55,"high":31.75,"low":23.5,"close":24.4},"depth":{"buy":[{"quantity":3500,"price":24.3,"orders":1},{"quantity":1400,"price":24.15,"orders":2},{"quantity":2100,"price":24.1,"orders":2},{"quantity":3500,"price":24.05,"orders":3},{"quantity":5600,"price":24.0,"orders":8}],"sell":[{"quantity":700,"price":24.55,"orders":1},{"quantity":700,"price":24.65,"orders":1},{"quantity":1400,"price":24.7,"orders":2},{"quantity":1400,"price":24.75,"orders":2},{"quantity":1400,"price":24.8,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":24.4,"volume":1006600,"average_price":25.79,"oi":427700.0,"net_change":-5.95,"total_buy_quantity":203700.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.15,"last_trade_time":"1756375197514","oi_day_high":427700.0,"oi_day_low":40600.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":138.0,"high":139.7,"low":100.85,"close":104.4},"depth":{"buy":[{"quantity":350,"price":103.05,"orders":1},{"quantity":350,"price":103.0,"orders":1},{"quantity":350,"price":102.35,"orders":1},{"quantity":350,"price":102.3,"orders":1},{"quantity":350,"price":102.25,"orders":1}],"sell":[{"quantity":350,"price":105.7,"orders":1},{"quantity":350,"price":105.95,"orders":1},{"quantity":350,"price":106.0,"orders":1},{"quantity":350,"price":106.15,"orders":1},{"quantity":700,"price":107.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":104.4,"volume":114450,"average_price":114.59,"oi":45150.0,"net_change":-9.3,"total_buy_quantity":34300.0,"total_sell_quantity":22750.0,"lower_circuit_limit":17.85,"upper_circuit_limit":209.55,"last_trade_time":"1756375127074","oi_day_high":45150.0,"oi_day_low":28700.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":62200,"price":0.65,"orders":1},{"quantity":1959300,"price":0.6,"orders":16},{"quantity":1959300,"price":0.55,"orders":8},{"quantity":1617200,"price":0.5,"orders":10},{"quantity":2114800,"price":0.45,"orders":8}],"sell":[{"quantity":2208100,"price":0.7,"orders":24},{"quantity":1244000,"price":0.75,"orders":11},{"quantity":653100,"price":0.8,"orders":5},{"quantity":311000,"price":0.85,"orders":1},{"quantity":62200,"price":0.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.7,"volume":31659800,"average_price":0.59,"oi":3.42411E7,"net_change":0.15,"total_buy_quantity":2.30451E7,"total_sell_quantity":4976000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1756375193792","oi_day_high":3.42411E7,"oi_day_low":2.16456E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":5.65,"high":6.25,"low":4.6,"close":5.15},"depth":{"buy":[{"quantity":15000,"price":5.15,"orders":2},{"quantity":18750,"price":5.1,"orders":3},{"quantity":11250,"price":5.05,"orders":3},{"quantity":15000,"price":5.0,"orders":4},{"quantity":11250,"price":4.95,"orders":3}],"sell":[{"quantity":3750,"price":5.25,"orders":1},{"quantity":7500,"price":5.3,"orders":2},{"quantity":15000,"price":5.35,"orders":3},{"quantity":26250,"price":5.4,"orders":4},{"quantity":26250,"price":5.45,"orders":6}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":5.15,"volume":2043750,"average_price":5.31,"oi":1151250.0,"net_change":-0.5,"total_buy_quantity":716250.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1756375185799","oi_day_high":1155000.0,"oi_day_low":630000.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":6.8,"high":7.1,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":3000,"price":5.95,"orders":1},{"quantity":24000,"price":5.9,"orders":6},{"quantity":18000,"price":5.85,"orders":2},{"quantity":45000,"price":5.8,"orders":9},{"quantity":18000,"price":5.75,"orders":3}],"sell":[{"quantity":27000,"price":6.05,"orders":8},{"quantity":45000,"price":6.1,"orders":9},{"quantity":33000,"price":6.15,"orders":5},{"quantity":6000,"price":6.2,"orders":2},{"quantity":24000,"price":6.25,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":6.0,"volume":4794000,"average_price":6.11,"oi":2589000.0,"net_change":-1.15,"total_buy_quantity":651000.0,"total_sell_quantity":786000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1756375199004","oi_day_high":2607000.0,"oi_day_low":2013000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":24.9,"high":27.15,"low":20.2,"close":20.6},"depth":{"buy":[{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.45,"orders":1}],"sell":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":2000,"price":21.1,"orders":2},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":2000,"price":21.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":20.6,"volume":408000,"average_price":23.54,"oi":186000.0,"net_change":-2.7,"total_buy_quantity":134000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.85,"last_trade_time":"1756375197965","oi_day_high":186000.0,"oi_day_low":68000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":806.45,"high":960.1,"low":780.0,"close":960.1},"depth":{"buy":[{"quantity":75,"price":663.35,"orders":1},{"quantity":25,"price":663.3,"orders":1},{"quantity":125,"price":164.6,"orders":1},{"quantity":900,"price":20.15,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":1212.6,"orders":1},{"quantity":100,"price":1239.35,"orders":1},{"quantity":50,"price":1272.15,"orders":2},{"quantity":250,"price":1298.05,"orders":1},{"quantity":150,"price":1298.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":960.1,"volume":200,"average_price":886.63,"oi":175.0,"net_change":153.7,"total_buy_quantity":1125.0,"total_sell_quantity":1525.0,"lower_circuit_limit":17.25,"upper_circuit_limit":1595.55,"last_trade_time":"1756371776336","oi_day_high":175.0,"oi_day_low":75.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":147.55,"high":153.6,"low":122.85,"close":151.3},"depth":{"buy":[{"quantity":125,"price":145.05,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":125,"price":141.3,"orders":1},{"quantity":375,"price":140.0,"orders":1},{"quantity":375,"price":137.5,"orders":1}],"sell":[{"quantity":125,"price":153.7,"orders":1},{"quantity":125,"price":153.75,"orders":1},{"quantity":125,"price":153.85,"orders":1},{"quantity":125,"price":156.45,"orders":1},{"quantity":250,"price":156.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":151.3,"volume":28875,"average_price":136.94,"oi":13625.0,"net_change":3.75,"total_buy_quantity":5500.0,"total_sell_quantity":11875.0,"lower_circuit_limit":1.2,"upper_circuit_limit":293.9,"last_trade_time":"1756375140002","oi_day_high":14000.0,"oi_day_low":8750.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":96.0,"high":96.0,"low":82.0,"close":82.0},"depth":{"buy":[{"quantity":250,"price":81.95,"orders":1},{"quantity":250,"price":81.9,"orders":1},{"quantity":250,"price":81.8,"orders":1},{"quantity":250,"price":81.75,"orders":1},{"quantity":250,"price":81.7,"orders":1}],"sell":[{"quantity":250,"price":87.6,"orders":1},{"quantity":250,"price":87.7,"orders":1},{"quantity":250,"price":87.75,"orders":1},{"quantity":250,"price":96.0,"orders":1},{"quantity":7500,"price":129.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":82.0,"volume":3000,"average_price":85.01,"oi":1500.0,"net_change":-51.6,"total_buy_quantity":15750.0,"total_sell_quantity":15750.0,"lower_circuit_limit":65.0,"upper_circuit_limit":202.2,"last_trade_time":"1756372294624","oi_day_high":1500.0,"oi_day_low":750.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":35.75,"high":39.85,"low":27.65,"close":34.15},"depth":{"buy":[{"quantity":475,"price":33.9,"orders":1},{"quantity":475,"price":33.85,"orders":1},{"quantity":475,"price":33.65,"orders":1},{"quantity":475,"price":33.6,"orders":1},{"quantity":950,"price":32.95,"orders":1}],"sell":[{"quantity":475,"price":34.5,"orders":1},{"quantity":475,"price":34.55,"orders":1},{"quantity":475,"price":34.65,"orders":1},{"quantity":950,"price":34.7,"orders":2},{"quantity":475,"price":34.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":34.15,"volume":774250,"average_price":32.3,"oi":203775.0,"net_change":-3.5,"total_buy_quantity":77900.0,"total_sell_quantity":87875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.95,"last_trade_time":"1756375196074","oi_day_high":203775.0,"oi_day_low":28025.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":11.1,"high":12.4,"low":9.5,"close":9.6},"depth":{"buy":[{"quantity":14250,"price":9.5,"orders":4},{"quantity":5700,"price":9.45,"orders":2},{"quantity":5700,"price":9.4,"orders":2},{"quantity":8550,"price":9.35,"orders":3},{"quantity":5700,"price":9.3,"orders":2}],"sell":[{"quantity":2850,"price":9.65,"orders":1},{"quantity":2850,"price":9.7,"orders":1},{"quantity":25650,"price":9.75,"orders":3},{"quantity":39900,"price":9.8,"orders":5},{"quantity":19950,"price":9.85,"orders":6}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":9.6,"volume":4118250,"average_price":10.88,"oi":1222650.0,"net_change":-2.2,"total_buy_quantity":296400.0,"total_sell_quantity":544350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1756375195465","oi_day_high":1222650.0,"oi_day_low":447450.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":137.0,"high":161.4,"low":126.6,"close":161.4},"depth":{"buy":[{"quantity":175,"price":146.3,"orders":1},{"quantity":175,"price":141.0,"orders":1},{"quantity":1925,"price":137.8,"orders":1},{"quantity":175,"price":117.4,"orders":1},{"quantity":5250,"price":97.55,"orders":1}],"sell":[{"quantity":175,"price":161.3,"orders":1},{"quantity":175,"price":161.35,"orders":1},{"quantity":175,"price":161.4,"orders":1},{"quantity":350,"price":161.5,"orders":1},{"quantity":175,"price":168.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":161.4,"volume":7175,"average_price":145.31,"oi":9100.0,"net_change":34.9,"total_buy_quantity":12775.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.55,"last_trade_time":"1756375170256","oi_day_high":9100.0,"oi_day_low":7175.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":128.15,"high":138.4,"low":103.0,"close":109.35},"depth":{"buy":[{"quantity":200,"price":105.5,"orders":1},{"quantity":600,"price":105.45,"orders":3},{"quantity":200,"price":105.4,"orders":1},{"quantity":200,"price":105.35,"orders":1},{"quantity":200,"price":105.3,"orders":1}],"sell":[{"quantity":400,"price":108.95,"orders":1},{"quantity":400,"price":109.0,"orders":2},{"quantity":1600,"price":109.05,"orders":2},{"quantity":200,"price":109.35,"orders":1},{"quantity":200,"price":109.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":109.35,"volume":885200,"average_price":112.46,"oi":372800.0,"net_change":-23.7,"total_buy_quantity":23400.0,"total_sell_quantity":27600.0,"lower_circuit_limit":30.55,"upper_circuit_limit":235.55,"last_trade_time":"1756375182612","oi_day_high":537200.0,"oi_day_low":342200.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":21.5,"high":25.1,"low":21.5,"close":23.8},"depth":{"buy":[{"quantity":775,"price":23.5,"orders":1},{"quantity":775,"price":23.4,"orders":1},{"quantity":775,"price":23.3,"orders":1},{"quantity":775,"price":22.65,"orders":1},{"quantity":775,"price":22.0,"orders":1}],"sell":[{"quantity":775,"price":24.4,"orders":1},{"quantity":775,"price":24.45,"orders":1},{"quantity":775,"price":24.5,"orders":1},{"quantity":775,"price":24.55,"orders":1},{"quantity":775,"price":24.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":23.8,"volume":35650,"average_price":23.94,"oi":31775.0,"net_change":1.3,"total_buy_quantity":155775.0,"total_sell_quantity":113925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1756374861537","oi_day_high":31775.0,"oi_day_low":17825.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.15,"high":6.8,"low":4.85,"close":5.35},"depth":{"buy":[{"quantity":15000,"price":5.2,"orders":4},{"quantity":7500,"price":5.15,"orders":2},{"quantity":11250,"price":5.1,"orders":2},{"quantity":7500,"price":5.05,"orders":2},{"quantity":30000,"price":5.0,"orders":1}],"sell":[{"quantity":7500,"price":5.3,"orders":2},{"quantity":18750,"price":5.35,"orders":5},{"quantity":22500,"price":5.4,"orders":5},{"quantity":15000,"price":5.45,"orders":2},{"quantity":41250,"price":5.5,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.35,"volume":1342500,"average_price":5.79,"oi":810000.0,"net_change":-1.2,"total_buy_quantity":603750.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1756375153145","oi_day_high":810000.0,"oi_day_low":423750.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":105.0,"high":106.65,"low":71.0,"close":78.75},"depth":{"buy":[{"quantity":175,"price":77.9,"orders":1},{"quantity":175,"price":77.25,"orders":1},{"quantity":350,"price":77.15,"orders":1},{"quantity":350,"price":77.1,"orders":2},{"quantity":175,"price":76.5,"orders":1}],"sell":[{"quantity":175,"price":79.05,"orders":1},{"quantity":175,"price":79.1,"orders":1},{"quantity":175,"price":79.65,"orders":1},{"quantity":175,"price":79.7,"orders":1},{"quantity":175,"price":80.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":78.75,"volume":229075,"average_price":80.7,"oi":90825.0,"net_change":-15.6,"total_buy_quantity":15050.0,"total_sell_quantity":37625.0,"lower_circuit_limit":14.1,"upper_circuit_limit":174.6,"last_trade_time":"1756375176034","oi_day_high":96775.0,"oi_day_low":35000.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":66.0,"high":76.85,"low":57.85,"close":65.0},"depth":{"buy":[{"quantity":325,"price":65.35,"orders":1},{"quantity":325,"price":65.3,"orders":1},{"quantity":325,"price":65.25,"orders":1},{"quantity":325,"price":65.15,"orders":1},{"quantity":325,"price":65.1,"orders":1}],"sell":[{"quantity":325,"price":69.3,"orders":1},{"quantity":325,"price":69.35,"orders":1},{"quantity":325,"price":69.45,"orders":1},{"quantity":325,"price":69.55,"orders":1},{"quantity":325,"price":69.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":65.0,"volume":21450,"average_price":67.2,"oi":12025.0,"net_change":-14.0,"total_buy_quantity":29900.0,"total_sell_quantity":36075.0,"lower_circuit_limit":16.05,"upper_circuit_limit":141.95,"last_trade_time":"1756373538808","oi_day_high":19500.0,"oi_day_low":11700.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":45.55,"high":47.85,"low":38.4,"close":46.4},"depth":{"buy":[{"quantity":500,"price":46.5,"orders":1},{"quantity":1000,"price":46.35,"orders":1},{"quantity":2000,"price":46.0,"orders":2},{"quantity":1000,"price":45.95,"orders":1},{"quantity":1000,"price":45.65,"orders":1}],"sell":[{"quantity":500,"price":47.55,"orders":1},{"quantity":500,"price":47.65,"orders":1},{"quantity":500,"price":47.95,"orders":1},{"quantity":500,"price":48.0,"orders":1},{"quantity":1500,"price":48.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":46.4,"volume":391500,"average_price":42.47,"oi":133500.0,"net_change":0.85,"total_buy_quantity":71000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":5.65,"upper_circuit_limit":85.45,"last_trade_time":"1756375140002","oi_day_high":133500.0,"oi_day_low":43500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":15.05,"high":18.1,"low":13.25,"close":18.1},"depth":{"buy":[{"quantity":1650,"price":18.3,"orders":1},{"quantity":3300,"price":18.05,"orders":1},{"quantity":3300,"price":18.0,"orders":1},{"quantity":1650,"price":17.9,"orders":1},{"quantity":1650,"price":17.85,"orders":1}],"sell":[{"quantity":1650,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":1},{"quantity":1650,"price":18.9,"orders":1},{"quantity":3300,"price":18.95,"orders":1},{"quantity":1650,"price":19.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":18.1,"volume":188100,"average_price":15.77,"oi":240900.0,"net_change":5.8,"total_buy_quantity":211200.0,"total_sell_quantity":245850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1756374946065","oi_day_high":262350.0,"oi_day_low":204600.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":2.95,"high":3.4,"low":2.85,"close":3.3},"depth":{"buy":[{"quantity":24600,"price":3.3,"orders":3},{"quantity":36900,"price":3.25,"orders":4},{"quantity":36900,"price":3.2,"orders":4},{"quantity":61500,"price":3.15,"orders":3},{"quantity":12300,"price":3.1,"orders":2}],"sell":[{"quantity":18450,"price":3.4,"orders":3},{"quantity":43050,"price":3.45,"orders":5},{"quantity":86100,"price":3.5,"orders":6},{"quantity":18450,"price":3.55,"orders":3},{"quantity":12300,"price":3.6,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":3.3,"volume":1568250,"average_price":3.12,"oi":830250.0,"net_change":0.45,"total_buy_quantity":1119300.0,"total_sell_quantity":1303800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1756375181862","oi_day_high":830250.0,"oi_day_low":664200.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":12700,"price":7.55,"orders":1},{"quantity":9525,"price":7.0,"orders":1},{"quantity":9525,"price":6.7,"orders":1},{"quantity":3175,"price":6.6,"orders":1},{"quantity":15875,"price":4.3,"orders":1}],"sell":[{"quantity":3175,"price":24.0,"orders":1},{"quantity":6350,"price":27.5,"orders":1},{"quantity":22225,"price":28.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-21.0,"total_buy_quantity":152400.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":12.2,"high":14.7,"low":12.15,"close":13.7},"depth":{"buy":[{"quantity":2075,"price":13.95,"orders":1},{"quantity":2075,"price":13.85,"orders":1},{"quantity":14525,"price":13.75,"orders":2},{"quantity":22825,"price":13.7,"orders":1},{"quantity":10375,"price":13.6,"orders":1}],"sell":[{"quantity":2075,"price":14.55,"orders":1},{"quantity":2075,"price":14.6,"orders":1},{"quantity":2075,"price":14.65,"orders":1},{"quantity":2075,"price":14.7,"orders":1},{"quantity":2075,"price":14.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":13.7,"volume":734550,"average_price":13.67,"oi":315400.0,"net_change":1.9,"total_buy_quantity":271825.0,"total_sell_quantity":375575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1756375158618","oi_day_high":315400.0,"oi_day_low":219950.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":3.85,"high":4.35,"low":3.05,"close":3.65},"depth":{"buy":[{"quantity":18900,"price":3.6,"orders":4},{"quantity":63000,"price":3.55,"orders":12},{"quantity":22050,"price":3.5,"orders":4},{"quantity":59850,"price":3.45,"orders":6},{"quantity":63000,"price":3.4,"orders":9}],"sell":[{"quantity":22050,"price":3.7,"orders":6},{"quantity":37800,"price":3.75,"orders":10},{"quantity":25200,"price":3.8,"orders":4},{"quantity":129150,"price":3.85,"orders":6},{"quantity":3150,"price":3.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":3.65,"volume":1981350,"average_price":3.59,"oi":2513700.0,"net_change":0.3,"total_buy_quantity":1171800.0,"total_sell_quantity":828450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756375194162","oi_day_high":2513700.0,"oi_day_low":2211300.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":7.2,"high":9.05,"low":5.4,"close":8.75},"depth":{"buy":[{"quantity":6000,"price":8.8,"orders":1},{"quantity":9000,"price":8.75,"orders":3},{"quantity":6000,"price":8.7,"orders":1},{"quantity":9000,"price":8.65,"orders":3},{"quantity":6000,"price":8.35,"orders":1}],"sell":[{"quantity":3000,"price":9.05,"orders":1},{"quantity":3000,"price":9.1,"orders":1},{"quantity":3000,"price":9.15,"orders":1},{"quantity":3000,"price":9.2,"orders":1},{"quantity":3000,"price":9.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":8.75,"volume":729000,"average_price":6.51,"oi":315000.0,"net_change":2.0,"total_buy_quantity":453000.0,"total_sell_quantity":564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1756374944610","oi_day_high":372000.0,"oi_day_low":315000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":15.15,"high":17.1,"low":13.8,"close":14.6},"depth":{"buy":[{"quantity":4050,"price":14.25,"orders":1},{"quantity":4050,"price":14.2,"orders":2},{"quantity":6075,"price":14.15,"orders":2},{"quantity":4050,"price":14.1,"orders":1},{"quantity":2025,"price":14.05,"orders":1}],"sell":[{"quantity":2025,"price":14.65,"orders":1},{"quantity":2025,"price":14.85,"orders":1},{"quantity":2025,"price":14.9,"orders":1},{"quantity":2025,"price":14.95,"orders":1},{"quantity":2025,"price":15.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":14.6,"volume":386775,"average_price":15.98,"oi":236925.0,"net_change":-0.6,"total_buy_quantity":311850.0,"total_sell_quantity":334125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1756375171961","oi_day_high":236925.0,"oi_day_low":40500.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":123.0,"high":123.1,"low":98.4,"close":106.0},"depth":{"buy":[{"quantity":125,"price":103.85,"orders":1},{"quantity":125,"price":103.8,"orders":1},{"quantity":125,"price":103.7,"orders":1},{"quantity":375,"price":96.75,"orders":1},{"quantity":375,"price":96.3,"orders":1}],"sell":[{"quantity":125,"price":107.95,"orders":1},{"quantity":125,"price":108.0,"orders":1},{"quantity":125,"price":109.2,"orders":1},{"quantity":125,"price":110.0,"orders":1},{"quantity":375,"price":112.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":106.0,"volume":34750,"average_price":108.79,"oi":15750.0,"net_change":-9.5,"total_buy_quantity":10125.0,"total_sell_quantity":9750.0,"lower_circuit_limit":6.8,"upper_circuit_limit":224.2,"last_trade_time":"1756375195138","oi_day_high":15750.0,"oi_day_low":8125.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":3.6,"high":3.85,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":56000,"price":3.4,"orders":5},{"quantity":32000,"price":3.35,"orders":3},{"quantity":32000,"price":3.3,"orders":3},{"quantity":16000,"price":3.25,"orders":2},{"quantity":48000,"price":3.2,"orders":3}],"sell":[{"quantity":24000,"price":3.5,"orders":1},{"quantity":48000,"price":3.55,"orders":5},{"quantity":24000,"price":3.6,"orders":3},{"quantity":16000,"price":3.65,"orders":2},{"quantity":16000,"price":3.7,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":3.5,"volume":2656000,"average_price":3.47,"oi":632000.0,"net_change":-0.5,"total_buy_quantity":664000.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1756375140003","oi_day_high":696000.0,"oi_day_low":112000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":9.5,"high":9.7,"low":7.1,"close":7.1},"depth":{"buy":[{"quantity":2700,"price":6.85,"orders":1},{"quantity":2700,"price":6.65,"orders":1},{"quantity":2700,"price":6.6,"orders":1},{"quantity":2700,"price":6.55,"orders":1},{"quantity":2700,"price":6.45,"orders":1}],"sell":[{"quantity":2700,"price":7.05,"orders":1},{"quantity":5400,"price":7.1,"orders":2},{"quantity":8100,"price":7.15,"orders":2},{"quantity":10800,"price":7.2,"orders":2},{"quantity":24300,"price":7.75,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":7.1,"volume":375300,"average_price":8.33,"oi":542700.0,"net_change":-2.4,"total_buy_quantity":386100.0,"total_sell_quantity":415800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1756375157947","oi_day_high":542700.0,"oi_day_low":380700.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":52.2,"high":67.5,"low":50.25,"close":60.6},"depth":{"buy":[{"quantity":550,"price":59.6,"orders":1},{"quantity":550,"price":59.55,"orders":1},{"quantity":1100,"price":59.5,"orders":2},{"quantity":1100,"price":59.05,"orders":1},{"quantity":550,"price":59.0,"orders":1}],"sell":[{"quantity":1100,"price":60.6,"orders":1},{"quantity":550,"price":61.45,"orders":1},{"quantity":550,"price":61.5,"orders":1},{"quantity":550,"price":61.95,"orders":1},{"quantity":1100,"price":62.0,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":60.6,"volume":201300,"average_price":60.0,"oi":32450.0,"net_change":8.45,"total_buy_quantity":58300.0,"total_sell_quantity":59950.0,"lower_circuit_limit":5.6,"upper_circuit_limit":98.7,"last_trade_time":"1756375195141","oi_day_high":46200.0,"oi_day_low":20900.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":146.05,"high":168.6,"low":125.55,"close":156.6},"depth":{"buy":[{"quantity":100,"price":153.5,"orders":1},{"quantity":100,"price":153.45,"orders":1},{"quantity":100,"price":153.4,"orders":1},{"quantity":100,"price":151.95,"orders":1},{"quantity":100,"price":151.8,"orders":1}],"sell":[{"quantity":100,"price":156.05,"orders":1},{"quantity":100,"price":156.1,"orders":1},{"quantity":100,"price":156.9,"orders":1},{"quantity":200,"price":156.95,"orders":2},{"quantity":100,"price":157.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":156.6,"volume":60400,"average_price":144.19,"oi":14800.0,"net_change":29.9,"total_buy_quantity":13000.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.45,"last_trade_time":"1756375170055","oi_day_high":17100.0,"oi_day_low":12100.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":15.0,"high":21.1,"low":15.0,"close":19.75},"depth":{"buy":[{"quantity":700,"price":19.75,"orders":1},{"quantity":7000,"price":19.7,"orders":1},{"quantity":700,"price":19.55,"orders":1},{"quantity":700,"price":19.5,"orders":1},{"quantity":700,"price":19.45,"orders":1}],"sell":[{"quantity":700,"price":20.1,"orders":1},{"quantity":700,"price":20.25,"orders":1},{"quantity":700,"price":20.3,"orders":1},{"quantity":2100,"price":20.55,"orders":1},{"quantity":4900,"price":20.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":19.75,"volume":3703000,"average_price":18.54,"oi":1269100.0,"net_change":5.95,"total_buy_quantity":151200.0,"total_sell_quantity":104300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1756375193067","oi_day_high":1269100.0,"oi_day_low":690200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":12.05,"high":14.0,"low":10.5,"close":11.25},"depth":{"buy":[{"quantity":4700,"price":11.25,"orders":1},{"quantity":2350,"price":11.15,"orders":1},{"quantity":7050,"price":11.1,"orders":2},{"quantity":11750,"price":11.05,"orders":3},{"quantity":4700,"price":11.0,"orders":2}],"sell":[{"quantity":4700,"price":11.4,"orders":2},{"quantity":4700,"price":11.45,"orders":2},{"quantity":18800,"price":11.5,"orders":5},{"quantity":11750,"price":11.55,"orders":4},{"quantity":7050,"price":11.6,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":11.25,"volume":2817650,"average_price":11.66,"oi":1045750.0,"net_change":-1.75,"total_buy_quantity":303150.0,"total_sell_quantity":441800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1756375199103","oi_day_high":1045750.0,"oi_day_low":406550.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":19.0,"high":19.0,"low":13.7,"close":14.2},"depth":{"buy":[{"quantity":1000,"price":14.05,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":4000,"price":13.95,"orders":2},{"quantity":6000,"price":13.9,"orders":5},{"quantity":1000,"price":13.85,"orders":1}],"sell":[{"quantity":1000,"price":14.95,"orders":1},{"quantity":2000,"price":15.05,"orders":1},{"quantity":2000,"price":15.1,"orders":1},{"quantity":3000,"price":15.55,"orders":2},{"quantity":5000,"price":15.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":14.2,"volume":359000,"average_price":15.66,"oi":225000.0,"net_change":-8.05,"total_buy_quantity":183000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.25,"last_trade_time":"1756375161071","oi_day_high":225000.0,"oi_day_low":25000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":35.45,"high":44.25,"low":34.45,"close":42.8},"depth":{"buy":[{"quantity":4000,"price":41.05,"orders":4},{"quantity":800,"price":40.95,"orders":2},{"quantity":400,"price":40.1,"orders":1},{"quantity":400,"price":40.05,"orders":1},{"quantity":400,"price":40.0,"orders":1}],"sell":[{"quantity":400,"price":44.3,"orders":1},{"quantity":1200,"price":45.0,"orders":1},{"quantity":400,"price":45.5,"orders":1},{"quantity":400,"price":46.4,"orders":1},{"quantity":400,"price":46.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":42.8,"volume":1325600,"average_price":40.71,"oi":516400.0,"net_change":11.45,"total_buy_quantity":40000.0,"total_sell_quantity":43200.0,"lower_circuit_limit":1.0,"upper_circuit_limit":90.4,"last_trade_time":"1756375178524","oi_day_high":518800.0,"oi_day_low":250400.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":65.5,"high":99.25,"low":65.5,"close":91.65},"depth":{"buy":[{"quantity":250,"price":92.15,"orders":1},{"quantity":250,"price":92.1,"orders":1},{"quantity":250,"price":91.8,"orders":1},{"quantity":250,"price":91.75,"orders":1},{"quantity":250,"price":90.7,"orders":1}],"sell":[{"quantity":250,"price":96.9,"orders":1},{"quantity":500,"price":96.95,"orders":2},{"quantity":250,"price":97.0,"orders":1},{"quantity":250,"price":97.8,"orders":1},{"quantity":750,"price":99.0,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":91.65,"volume":141000,"average_price":88.66,"oi":50750.0,"net_change":22.75,"total_buy_quantity":62000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.75,"last_trade_time":"1756375170810","oi_day_high":52250.0,"oi_day_low":19750.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":210.0,"high":225.0,"low":160.0,"close":173.05},"depth":{"buy":[{"quantity":150,"price":173.55,"orders":1},{"quantity":150,"price":173.5,"orders":1},{"quantity":150,"price":173.0,"orders":1},{"quantity":150,"price":172.5,"orders":1},{"quantity":300,"price":172.05,"orders":1}],"sell":[{"quantity":450,"price":174.0,"orders":1},{"quantity":150,"price":174.45,"orders":1},{"quantity":150,"price":174.6,"orders":1},{"quantity":300,"price":175.95,"orders":2},{"quantity":750,"price":176.0,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":173.05,"volume":585750,"average_price":188.87,"oi":131550.0,"net_change":20.9,"total_buy_quantity":30750.0,"total_sell_quantity":40350.0,"lower_circuit_limit":18.75,"upper_circuit_limit":285.55,"last_trade_time":"1756375198149","oi_day_high":140850.0,"oi_day_low":107550.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":32.0,"high":35.75,"low":29.15,"close":35.6},"depth":{"buy":[{"quantity":500,"price":33.0,"orders":1},{"quantity":500,"price":32.95,"orders":1},{"quantity":500,"price":32.9,"orders":1},{"quantity":500,"price":32.8,"orders":1},{"quantity":500,"price":32.75,"orders":1}],"sell":[{"quantity":500,"price":35.8,"orders":1},{"quantity":1000,"price":35.85,"orders":2},{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":36.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":35.6,"volume":45500,"average_price":32.66,"oi":42500.0,"net_change":2.25,"total_buy_quantity":49000.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.3,"upper_circuit_limit":66.4,"last_trade_time":"1756375140003","oi_day_high":44000.0,"oi_day_low":28000.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":36.45,"high":40.8,"low":27.75,"close":40.1},"depth":{"buy":[{"quantity":1500,"price":40.0,"orders":3},{"quantity":500,"price":39.9,"orders":1},{"quantity":500,"price":39.55,"orders":1},{"quantity":1500,"price":39.5,"orders":2},{"quantity":2500,"price":39.45,"orders":3}],"sell":[{"quantity":500,"price":40.4,"orders":1},{"quantity":2000,"price":40.65,"orders":2},{"quantity":2000,"price":40.7,"orders":3},{"quantity":1500,"price":40.75,"orders":2},{"quantity":500,"price":40.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":40.1,"volume":4541500,"average_price":34.18,"oi":1210500.0,"net_change":3.65,"total_buy_quantity":114500.0,"total_sell_quantity":87500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":66.05,"last_trade_time":"1756375197903","oi_day_high":1210500.0,"oi_day_low":278000.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":14.5,"high":16.0,"low":11.5,"close":11.65},"depth":{"buy":[{"quantity":2500,"price":11.3,"orders":1},{"quantity":2500,"price":11.25,"orders":1},{"quantity":2500,"price":11.2,"orders":1},{"quantity":2500,"price":11.15,"orders":1},{"quantity":10000,"price":10.8,"orders":1}],"sell":[{"quantity":2500,"price":11.75,"orders":1},{"quantity":17500,"price":11.8,"orders":3},{"quantity":2500,"price":11.85,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":10000,"price":12.2,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":11.65,"volume":217500,"average_price":13.76,"oi":202500.0,"net_change":-3.9,"total_buy_quantity":280000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1756375159465","oi_day_high":202500.0,"oi_day_low":97500.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":27.1,"high":29.7,"low":24.6,"close":25.9},"depth":{"buy":[{"quantity":850,"price":26.15,"orders":1},{"quantity":1700,"price":26.1,"orders":2},{"quantity":850,"price":26.05,"orders":1},{"quantity":850,"price":26.0,"orders":1},{"quantity":2550,"price":25.95,"orders":1}],"sell":[{"quantity":850,"price":26.9,"orders":1},{"quantity":2550,"price":27.4,"orders":1},{"quantity":2550,"price":27.75,"orders":1},{"quantity":2550,"price":28.9,"orders":1},{"quantity":850,"price":29.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":25.9,"volume":150450,"average_price":26.37,"oi":56100.0,"net_change":-14.1,"total_buy_quantity":102000.0,"total_sell_quantity":87550.0,"lower_circuit_limit":15.95,"upper_circuit_limit":70.25,"last_trade_time":"1756375118966","oi_day_high":56100.0,"oi_day_low":850.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":114.95,"high":130.6,"low":104.0,"close":128.0},"depth":{"buy":[{"quantity":375,"price":127.3,"orders":1},{"quantity":375,"price":126.85,"orders":1},{"quantity":375,"price":125.45,"orders":1},{"quantity":750,"price":125.4,"orders":2},{"quantity":375,"price":125.35,"orders":1}],"sell":[{"quantity":375,"price":128.0,"orders":1},{"quantity":375,"price":128.3,"orders":1},{"quantity":750,"price":128.35,"orders":2},{"quantity":375,"price":128.4,"orders":1},{"quantity":750,"price":128.45,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":128.0,"volume":1315500,"average_price":116.01,"oi":778500.0,"net_change":14.8,"total_buy_quantity":43875.0,"total_sell_quantity":55500.0,"lower_circuit_limit":13.0,"upper_circuit_limit":213.4,"last_trade_time":"1756375198158","oi_day_high":778500.0,"oi_day_low":576375.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":55.5,"high":60.85,"low":40.85,"close":42.85},"depth":{"buy":[{"quantity":425,"price":40.2,"orders":1},{"quantity":425,"price":40.15,"orders":1},{"quantity":850,"price":39.65,"orders":2},{"quantity":425,"price":39.55,"orders":1},{"quantity":425,"price":39.45,"orders":1}],"sell":[{"quantity":425,"price":41.9,"orders":1},{"quantity":850,"price":41.95,"orders":2},{"quantity":425,"price":43.05,"orders":1},{"quantity":425,"price":43.1,"orders":1},{"quantity":425,"price":43.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":42.85,"volume":11900,"average_price":53.62,"oi":8925.0,"net_change":-17.8,"total_buy_quantity":80750.0,"total_sell_quantity":45475.0,"lower_circuit_limit":8.85,"upper_circuit_limit":112.45,"last_trade_time":"1756375170608","oi_day_high":8925.0,"oi_day_low":4250.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":35.2,"high":38.0,"low":29.0,"close":29.25},"depth":{"buy":[{"quantity":675,"price":29.55,"orders":1},{"quantity":1350,"price":29.5,"orders":2},{"quantity":675,"price":29.4,"orders":1},{"quantity":675,"price":29.25,"orders":1},{"quantity":675,"price":29.05,"orders":1}],"sell":[{"quantity":1350,"price":31.55,"orders":1},{"quantity":1350,"price":31.65,"orders":1},{"quantity":675,"price":31.75,"orders":1},{"quantity":1350,"price":32.45,"orders":2},{"quantity":2025,"price":32.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":29.25,"volume":169425,"average_price":32.16,"oi":187650.0,"net_change":-5.9,"total_buy_quantity":119475.0,"total_sell_quantity":70875.0,"lower_circuit_limit":6.55,"upper_circuit_limit":63.75,"last_trade_time":"1756374915664","oi_day_high":187650.0,"oi_day_low":152550.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":14.7,"high":16.6,"low":13.3,"close":16.15},"depth":{"buy":[{"quantity":1200,"price":14.9,"orders":1},{"quantity":1200,"price":14.8,"orders":1},{"quantity":1200,"price":14.7,"orders":1},{"quantity":1200,"price":14.2,"orders":1},{"quantity":1200,"price":13.8,"orders":1}],"sell":[{"quantity":1200,"price":16.25,"orders":1},{"quantity":1200,"price":16.35,"orders":1},{"quantity":1200,"price":16.4,"orders":1},{"quantity":1200,"price":16.6,"orders":1},{"quantity":2400,"price":16.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":16.15,"volume":52800,"average_price":15.13,"oi":39600.0,"net_change":2.6,"total_buy_quantity":189600.0,"total_sell_quantity":207600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1756374638888","oi_day_high":39600.0,"oi_day_low":30000.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":25.05,"high":27.4,"low":20.05,"close":23.2},"depth":{"buy":[{"quantity":1500,"price":22.9,"orders":2},{"quantity":3000,"price":22.85,"orders":3},{"quantity":3000,"price":22.8,"orders":3},{"quantity":1500,"price":22.75,"orders":2},{"quantity":3000,"price":22.7,"orders":3}],"sell":[{"quantity":1500,"price":23.15,"orders":2},{"quantity":2250,"price":23.2,"orders":3},{"quantity":1500,"price":23.25,"orders":2},{"quantity":2250,"price":23.3,"orders":3},{"quantity":750,"price":23.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":23.2,"volume":2185500,"average_price":23.01,"oi":837000.0,"net_change":-0.35,"total_buy_quantity":122250.0,"total_sell_quantity":95250.0,"lower_circuit_limit":2.65,"upper_circuit_limit":44.45,"last_trade_time":"1756375187528","oi_day_high":849750.0,"oi_day_low":413250.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":27.65,"high":29.25,"low":16.85,"close":17.8},"depth":{"buy":[{"quantity":1355,"price":17.6,"orders":1},{"quantity":1355,"price":17.55,"orders":1},{"quantity":1355,"price":17.45,"orders":1},{"quantity":5420,"price":17.4,"orders":2},{"quantity":1355,"price":17.35,"orders":1}],"sell":[{"quantity":2710,"price":17.85,"orders":2},{"quantity":4065,"price":17.9,"orders":2},{"quantity":5420,"price":17.95,"orders":3},{"quantity":2710,"price":18.0,"orders":2},{"quantity":2710,"price":18.05,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":17.8,"volume":1953910,"average_price":22.68,"oi":636850.0,"net_change":-4.9,"total_buy_quantity":219510.0,"total_sell_quantity":318425.0,"lower_circuit_limit":0.75,"upper_circuit_limit":44.65,"last_trade_time":"1756375191844","oi_day_high":639560.0,"oi_day_low":337395.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":93.55,"high":97.5,"low":72.1,"close":97.0},"depth":{"buy":[{"quantity":175,"price":96.4,"orders":1},{"quantity":175,"price":96.25,"orders":1},{"quantity":175,"price":96.1,"orders":1},{"quantity":350,"price":96.05,"orders":1},{"quantity":350,"price":96.0,"orders":2}],"sell":[{"quantity":175,"price":98.1,"orders":1},{"quantity":175,"price":98.15,"orders":1},{"quantity":175,"price":98.4,"orders":1},{"quantity":175,"price":99.4,"orders":1},{"quantity":175,"price":99.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":97.0,"volume":127750,"average_price":87.56,"oi":54425.0,"net_change":14.55,"total_buy_quantity":53900.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.15,"last_trade_time":"1756375130049","oi_day_high":54425.0,"oi_day_low":17850.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":44.3,"high":46.9,"low":29.95,"close":42.95},"depth":{"buy":[{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.5,"orders":1},{"quantity":325,"price":40.9,"orders":1},{"quantity":325,"price":40.8,"orders":1},{"quantity":325,"price":40.7,"orders":1}],"sell":[{"quantity":325,"price":42.85,"orders":1},{"quantity":325,"price":43.4,"orders":1},{"quantity":325,"price":43.45,"orders":1},{"quantity":325,"price":43.5,"orders":1},{"quantity":325,"price":44.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":42.95,"volume":37050,"average_price":37.64,"oi":17225.0,"net_change":2.65,"total_buy_quantity":71175.0,"total_sell_quantity":56225.0,"lower_circuit_limit":3.45,"upper_circuit_limit":77.15,"last_trade_time":"1756375177078","oi_day_high":17225.0,"oi_day_low":9100.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":68.0,"high":71.85,"low":55.8,"close":61.95},"depth":{"buy":[{"quantity":375,"price":61.5,"orders":1},{"quantity":375,"price":61.4,"orders":1},{"quantity":375,"price":61.35,"orders":1},{"quantity":375,"price":61.15,"orders":1},{"quantity":375,"price":61.1,"orders":1}],"sell":[{"quantity":375,"price":62.3,"orders":1},{"quantity":375,"price":62.35,"orders":1},{"quantity":750,"price":62.4,"orders":2},{"quantity":375,"price":63.05,"orders":1},{"quantity":375,"price":64.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":61.95,"volume":173625,"average_price":63.92,"oi":62625.0,"net_change":-9.05,"total_buy_quantity":57750.0,"total_sell_quantity":45375.0,"lower_circuit_limit":5.85,"upper_circuit_limit":136.15,"last_trade_time":"1756375174823","oi_day_high":62625.0,"oi_day_low":39000.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":20.6,"high":25.15,"low":18.45,"close":25.15},"depth":{"buy":[{"quantity":700,"price":24.6,"orders":1},{"quantity":700,"price":24.5,"orders":1},{"quantity":1400,"price":24.45,"orders":2},{"quantity":1400,"price":24.4,"orders":2},{"quantity":2100,"price":23.95,"orders":2}],"sell":[{"quantity":700,"price":25.15,"orders":1},{"quantity":700,"price":25.25,"orders":1},{"quantity":1400,"price":25.3,"orders":2},{"quantity":1400,"price":25.35,"orders":2},{"quantity":700,"price":25.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":25.15,"volume":433300,"average_price":22.47,"oi":188300.0,"net_change":4.5,"total_buy_quantity":147700.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1756375170000","oi_day_high":217000.0,"oi_day_low":161000.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":44.75,"high":47.0,"low":38.25,"close":41.95},"depth":{"buy":[{"quantity":750,"price":41.55,"orders":2},{"quantity":375,"price":41.5,"orders":1},{"quantity":375,"price":41.45,"orders":1},{"quantity":375,"price":41.4,"orders":1},{"quantity":750,"price":41.05,"orders":2}],"sell":[{"quantity":375,"price":42.8,"orders":1},{"quantity":375,"price":42.85,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":43.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":41.95,"volume":265125,"average_price":42.66,"oi":108000.0,"net_change":-0.7,"total_buy_quantity":65625.0,"total_sell_quantity":26625.0,"lower_circuit_limit":5.85,"upper_circuit_limit":79.45,"last_trade_time":"1756375195089","oi_day_high":110625.0,"oi_day_low":72000.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":16.5,"high":20.6,"low":14.3,"close":15.75},"depth":{"buy":[{"quantity":825,"price":15.5,"orders":1},{"quantity":825,"price":15.35,"orders":1},{"quantity":2475,"price":15.3,"orders":3},{"quantity":825,"price":15.25,"orders":1},{"quantity":825,"price":15.2,"orders":1}],"sell":[{"quantity":1650,"price":15.75,"orders":2},{"quantity":2475,"price":15.8,"orders":3},{"quantity":1650,"price":15.85,"orders":2},{"quantity":825,"price":16.0,"orders":1},{"quantity":1650,"price":16.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":15.75,"volume":1958550,"average_price":17.18,"oi":563475.0,"net_change":0.55,"total_buy_quantity":147675.0,"total_sell_quantity":142725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1756375197332","oi_day_high":569250.0,"oi_day_low":322575.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":84.95,"high":93.7,"low":74.0,"close":77.5},"depth":{"buy":[{"quantity":350,"price":73.05,"orders":1},{"quantity":350,"price":73.0,"orders":1},{"quantity":350,"price":71.95,"orders":1},{"quantity":1400,"price":69.35,"orders":1},{"quantity":1750,"price":69.1,"orders":1}],"sell":[{"quantity":700,"price":76.9,"orders":2},{"quantity":350,"price":76.95,"orders":1},{"quantity":700,"price":77.85,"orders":1},{"quantity":700,"price":78.15,"orders":2},{"quantity":700,"price":78.2,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":77.5,"volume":33250,"average_price":83.09,"oi":27650.0,"net_change":-23.5,"total_buy_quantity":16450.0,"total_sell_quantity":47250.0,"lower_circuit_limit":15.0,"upper_circuit_limit":187.0,"last_trade_time":"1756375192261","oi_day_high":27650.0,"oi_day_low":11200.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":16.0,"high":19.9,"low":16.0,"close":18.7},"depth":{"buy":[{"quantity":1000,"price":18.65,"orders":1},{"quantity":4000,"price":18.4,"orders":2},{"quantity":1000,"price":18.35,"orders":1},{"quantity":3000,"price":18.05,"orders":1},{"quantity":4000,"price":18.0,"orders":1}],"sell":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":2000,"price":19.1,"orders":2},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":18.7,"volume":322000,"average_price":18.53,"oi":172000.0,"net_change":4.05,"total_buy_quantity":140000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1756375166381","oi_day_high":177000.0,"oi_day_low":90000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":63.1,"high":69.1,"low":58.9,"close":65.3},"depth":{"buy":[{"quantity":225,"price":65.35,"orders":1},{"quantity":225,"price":65.3,"orders":1},{"quantity":225,"price":61.15,"orders":1},{"quantity":225,"price":61.1,"orders":1},{"quantity":450,"price":60.4,"orders":1}],"sell":[{"quantity":225,"price":68.5,"orders":1},{"quantity":225,"price":68.6,"orders":1},{"quantity":225,"price":68.7,"orders":1},{"quantity":225,"price":71.25,"orders":1},{"quantity":225,"price":71.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":65.3,"volume":4275,"average_price":62.78,"oi":7650.0,"net_change":5.8,"total_buy_quantity":18900.0,"total_sell_quantity":31725.0,"lower_circuit_limit":4.15,"upper_circuit_limit":114.85,"last_trade_time":"1756375015626","oi_day_high":7650.0,"oi_day_low":7200.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":6.7,"high":7.55,"low":5.75,"close":7.25},"depth":{"buy":[{"quantity":5925,"price":7.1,"orders":2},{"quantity":11850,"price":7.05,"orders":4},{"quantity":5925,"price":7.0,"orders":3},{"quantity":3950,"price":6.9,"orders":2},{"quantity":5925,"price":6.85,"orders":2}],"sell":[{"quantity":7900,"price":7.35,"orders":3},{"quantity":9875,"price":7.4,"orders":3},{"quantity":1975,"price":7.45,"orders":1},{"quantity":5925,"price":7.5,"orders":1},{"quantity":11850,"price":7.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":7.25,"volume":1119825,"average_price":6.89,"oi":509550.0,"net_change":0.6,"total_buy_quantity":507575.0,"total_sell_quantity":278475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1756375097722","oi_day_high":558925.0,"oi_day_low":333775.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":9.7,"high":11.25,"low":9.4,"close":10.5},"depth":{"buy":[{"quantity":1700,"price":10.55,"orders":1},{"quantity":3400,"price":10.5,"orders":2},{"quantity":1700,"price":10.4,"orders":1},{"quantity":1700,"price":10.35,"orders":1},{"quantity":5100,"price":10.15,"orders":1}],"sell":[{"quantity":1700,"price":10.7,"orders":1},{"quantity":3400,"price":10.75,"orders":2},{"quantity":1700,"price":10.8,"orders":1},{"quantity":1700,"price":10.85,"orders":1},{"quantity":6800,"price":10.9,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":10.5,"volume":363800,"average_price":10.29,"oi":292400.0,"net_change":0.95,"total_buy_quantity":261800.0,"total_sell_quantity":340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1756375148090","oi_day_high":292400.0,"oi_day_low":166600.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":29.95,"high":35.6,"low":27.25,"close":32.15},"depth":{"buy":[{"quantity":600,"price":32.15,"orders":1},{"quantity":600,"price":31.85,"orders":1},{"quantity":600,"price":31.75,"orders":1},{"quantity":1800,"price":31.65,"orders":1},{"quantity":1800,"price":31.6,"orders":3}],"sell":[{"quantity":600,"price":32.7,"orders":1},{"quantity":1200,"price":32.8,"orders":2},{"quantity":600,"price":32.85,"orders":1},{"quantity":600,"price":33.1,"orders":1},{"quantity":600,"price":33.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":32.15,"volume":301200,"average_price":31.37,"oi":96000.0,"net_change":2.85,"total_buy_quantity":153000.0,"total_sell_quantity":97800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1756375142000","oi_day_high":96000.0,"oi_day_low":63000.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":15.35,"high":18.0,"low":12.8,"close":13.55},"depth":{"buy":[{"quantity":1250,"price":13.15,"orders":1},{"quantity":2500,"price":13.1,"orders":2},{"quantity":1250,"price":13.05,"orders":1},{"quantity":1250,"price":13.0,"orders":1},{"quantity":1250,"price":12.9,"orders":1}],"sell":[{"quantity":1250,"price":13.65,"orders":1},{"quantity":1250,"price":13.7,"orders":1},{"quantity":1250,"price":13.8,"orders":1},{"quantity":1250,"price":13.9,"orders":1},{"quantity":2500,"price":13.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":13.55,"volume":376250,"average_price":14.36,"oi":332500.0,"net_change":-1.15,"total_buy_quantity":247500.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1756375132080","oi_day_high":335000.0,"oi_day_low":175000.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":40.8,"high":43.5,"low":33.8,"close":34.75},"depth":{"buy":[{"quantity":400,"price":34.4,"orders":1},{"quantity":400,"price":34.35,"orders":1},{"quantity":400,"price":34.3,"orders":1},{"quantity":800,"price":34.25,"orders":1},{"quantity":400,"price":34.2,"orders":1}],"sell":[{"quantity":800,"price":35.8,"orders":1},{"quantity":800,"price":35.85,"orders":2},{"quantity":400,"price":35.95,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":36.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":34.75,"volume":79200,"average_price":37.08,"oi":48400.0,"net_change":-13.35,"total_buy_quantity":30400.0,"total_sell_quantity":34400.0,"lower_circuit_limit":11.1,"upper_circuit_limit":85.1,"last_trade_time":"1756375142759","oi_day_high":48400.0,"oi_day_low":15600.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":10.0,"high":12.05,"low":8.75,"close":11.1},"depth":{"buy":[{"quantity":7275,"price":10.95,"orders":1},{"quantity":14550,"price":10.9,"orders":5},{"quantity":14550,"price":10.85,"orders":4},{"quantity":9700,"price":10.8,"orders":3},{"quantity":14550,"price":10.7,"orders":2}],"sell":[{"quantity":4850,"price":11.1,"orders":2},{"quantity":7275,"price":11.15,"orders":2},{"quantity":9700,"price":11.2,"orders":4},{"quantity":9700,"price":11.25,"orders":4},{"quantity":9700,"price":11.3,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":11.1,"volume":3753900,"average_price":10.39,"oi":1518050.0,"net_change":0.6,"total_buy_quantity":378300.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1756375079851","oi_day_high":1518050.0,"oi_day_low":1096100.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":64.35,"high":67.55,"low":55.0,"close":63.45},"depth":{"buy":[{"quantity":975,"price":48.45,"orders":1},{"quantity":975,"price":48.2,"orders":1},{"quantity":975,"price":47.25,"orders":1},{"quantity":1300,"price":47.2,"orders":2},{"quantity":2275,"price":46.6,"orders":1}],"sell":[{"quantity":975,"price":82.0,"orders":1},{"quantity":1300,"price":82.05,"orders":1},{"quantity":975,"price":83.35,"orders":1},{"quantity":1625,"price":83.4,"orders":1},{"quantity":3250,"price":85.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":63.45,"volume":4225,"average_price":63.0,"oi":1625.0,"net_change":-210.8,"total_buy_quantity":15600.0,"total_sell_quantity":24375.0,"lower_circuit_limit":40.65,"upper_circuit_limit":165.55,"last_trade_time":"1756373177142","oi_day_high":1625.0,"oi_day_low":325.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":35.85,"high":35.85,"low":27.5,"close":33.0},"depth":{"buy":[{"quantity":800,"price":31.85,"orders":2},{"quantity":1200,"price":31.8,"orders":2},{"quantity":800,"price":31.75,"orders":2},{"quantity":400,"price":31.7,"orders":1},{"quantity":400,"price":31.6,"orders":1}],"sell":[{"quantity":400,"price":32.95,"orders":1},{"quantity":800,"price":33.0,"orders":2},{"quantity":2400,"price":33.05,"orders":2},{"quantity":400,"price":33.4,"orders":1},{"quantity":400,"price":33.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":33.0,"volume":610000,"average_price":31.58,"oi":117600.0,"net_change":-33.45,"total_buy_quantity":49200.0,"total_sell_quantity":50000.0,"lower_circuit_limit":15.75,"upper_circuit_limit":85.45,"last_trade_time":"1756375177395","oi_day_high":125600.0,"oi_day_low":400.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":23.9,"high":23.9,"low":17.25,"close":18.0},"depth":{"buy":[{"quantity":1250,"price":17.5,"orders":1},{"quantity":1250,"price":17.45,"orders":1},{"quantity":1250,"price":17.4,"orders":1},{"quantity":1250,"price":17.3,"orders":1},{"quantity":1250,"price":17.25,"orders":1}],"sell":[{"quantity":1250,"price":18.5,"orders":1},{"quantity":1250,"price":18.55,"orders":1},{"quantity":1250,"price":18.7,"orders":1},{"quantity":1250,"price":18.75,"orders":1},{"quantity":1250,"price":19.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":18.0,"volume":200000,"average_price":19.1,"oi":143750.0,"net_change":-4.5,"total_buy_quantity":153750.0,"total_sell_quantity":191250.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1756374977062","oi_day_high":143750.0,"oi_day_low":61250.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":85.0,"high":86.5,"low":61.45,"close":67.0},"depth":{"buy":[{"quantity":275,"price":66.25,"orders":1},{"quantity":550,"price":66.2,"orders":2},{"quantity":275,"price":66.15,"orders":1},{"quantity":275,"price":65.95,"orders":1},{"quantity":825,"price":65.9,"orders":2}],"sell":[{"quantity":275,"price":68.35,"orders":1},{"quantity":275,"price":70.15,"orders":1},{"quantity":275,"price":70.2,"orders":1},{"quantity":275,"price":70.25,"orders":1},{"quantity":275,"price":70.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":67.0,"volume":355300,"average_price":72.58,"oi":169950.0,"net_change":-16.85,"total_buy_quantity":34650.0,"total_sell_quantity":45375.0,"lower_circuit_limit":3.8,"upper_circuit_limit":163.9,"last_trade_time":"1756375183325","oi_day_high":169950.0,"oi_day_low":71775.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":1125,"price":29.1,"orders":1},{"quantity":1500,"price":27.4,"orders":1},{"quantity":3750,"price":25.55,"orders":1},{"quantity":3750,"price":25.45,"orders":1},{"quantity":1875,"price":25.4,"orders":1}],"sell":[{"quantity":1500,"price":69.1,"orders":1},{"quantity":1875,"price":74.4,"orders":1},{"quantity":3750,"price":78.7,"orders":1},{"quantity":3750,"price":87.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":59.0,"volume":0,"average_price":0.0,"oi":375.0,"net_change":0.0,"total_buy_quantity":12375.0,"total_sell_quantity":10875.0,"lower_circuit_limit":5.1,"upper_circuit_limit":112.9,"last_trade_time":"1756182385000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":244.65,"high":291.15,"low":188.9,"close":226.7},"depth":{"buy":[{"quantity":125,"price":231.5,"orders":1},{"quantity":125,"price":226.75,"orders":1},{"quantity":625,"price":225.95,"orders":1},{"quantity":500,"price":225.0,"orders":3},{"quantity":625,"price":224.25,"orders":1}],"sell":[{"quantity":125,"price":236.3,"orders":1},{"quantity":125,"price":236.35,"orders":1},{"quantity":125,"price":237.85,"orders":1},{"quantity":125,"price":238.95,"orders":1},{"quantity":125,"price":239.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":226.7,"volume":176000,"average_price":255.35,"oi":33500.0,"net_change":8.0,"total_buy_quantity":24750.0,"total_sell_quantity":10375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":473.8,"last_trade_time":"1756375157575","oi_day_high":37500.0,"oi_day_low":14500.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":60.0,"high":62.0,"low":55.0,"close":54.6},"depth":{"buy":[{"quantity":375,"price":54.25,"orders":1},{"quantity":375,"price":54.2,"orders":1},{"quantity":375,"price":51.7,"orders":1},{"quantity":375,"price":51.6,"orders":1},{"quantity":375,"price":51.5,"orders":1}],"sell":[{"quantity":375,"price":55.2,"orders":1},{"quantity":375,"price":55.4,"orders":1},{"quantity":375,"price":56.25,"orders":1},{"quantity":375,"price":57.05,"orders":1},{"quantity":375,"price":57.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":54.6,"volume":19125,"average_price":57.75,"oi":10875.0,"net_change":-8.15,"total_buy_quantity":22875.0,"total_sell_quantity":25500.0,"lower_circuit_limit":12.45,"upper_circuit_limit":113.05,"last_trade_time":"1756375181920","oi_day_high":10875.0,"oi_day_low":2625.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":640.0,"high":729.15,"low":539.75,"close":625.0},"depth":{"buy":[{"quantity":50,"price":615.9,"orders":1},{"quantity":100,"price":615.85,"orders":2},{"quantity":50,"price":615.8,"orders":1},{"quantity":50,"price":610.65,"orders":1},{"quantity":50,"price":610.6,"orders":1}],"sell":[{"quantity":50,"price":625.0,"orders":1},{"quantity":50,"price":631.25,"orders":1},{"quantity":50,"price":631.3,"orders":1},{"quantity":50,"price":631.35,"orders":1},{"quantity":50,"price":631.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":625.0,"volume":86950,"average_price":644.51,"oi":19000.0,"net_change":-10.3,"total_buy_quantity":11550.0,"total_sell_quantity":7100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1286.2,"last_trade_time":"1756375196858","oi_day_high":21950.0,"oi_day_low":11300.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":8.55,"high":10.4,"low":7.3,"close":8.8},"depth":{"buy":[{"quantity":1150,"price":8.65,"orders":1},{"quantity":3450,"price":8.6,"orders":2},{"quantity":6900,"price":8.55,"orders":4},{"quantity":3450,"price":8.5,"orders":3},{"quantity":2300,"price":8.45,"orders":2}],"sell":[{"quantity":4600,"price":8.85,"orders":3},{"quantity":4600,"price":8.9,"orders":3},{"quantity":6900,"price":8.95,"orders":4},{"quantity":2300,"price":9.0,"orders":2},{"quantity":2300,"price":9.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":8.8,"volume":1107450,"average_price":8.82,"oi":293250.0,"net_change":-6.55,"total_buy_quantity":271400.0,"total_sell_quantity":239200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1756375108233","oi_day_high":293250.0,"oi_day_low":6900.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":29.1,"high":29.1,"low":23.5,"close":23.6},"depth":{"buy":[{"quantity":1650,"price":23.65,"orders":1},{"quantity":1650,"price":23.6,"orders":1},{"quantity":2475,"price":23.55,"orders":1},{"quantity":4125,"price":23.5,"orders":4},{"quantity":825,"price":23.45,"orders":1}],"sell":[{"quantity":825,"price":24.2,"orders":1},{"quantity":825,"price":24.3,"orders":1},{"quantity":825,"price":24.75,"orders":1},{"quantity":825,"price":24.8,"orders":1},{"quantity":3300,"price":25.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":23.6,"volume":340725,"average_price":26.0,"oi":141075.0,"net_change":-16.4,"total_buy_quantity":61050.0,"total_sell_quantity":82500.0,"lower_circuit_limit":13.45,"upper_circuit_limit":66.55,"last_trade_time":"1756375167062","oi_day_high":141075.0,"oi_day_low":1650.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":23.55,"high":25.95,"low":19.1,"close":21.1},"depth":{"buy":[{"quantity":2100,"price":20.55,"orders":1},{"quantity":1050,"price":20.5,"orders":1},{"quantity":1050,"price":20.35,"orders":1},{"quantity":1050,"price":20.0,"orders":1},{"quantity":1050,"price":19.5,"orders":1}],"sell":[{"quantity":1050,"price":21.15,"orders":1},{"quantity":2100,"price":21.2,"orders":2},{"quantity":1050,"price":21.25,"orders":1},{"quantity":1050,"price":21.3,"orders":1},{"quantity":2100,"price":21.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":21.1,"volume":561750,"average_price":22.21,"oi":159600.0,"net_change":-1.8,"total_buy_quantity":72450.0,"total_sell_quantity":205800.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1756375193316","oi_day_high":174300.0,"oi_day_low":131250.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":152.6,"high":162.9,"low":120.45,"close":125.75},"depth":{"buy":[{"quantity":175,"price":121.6,"orders":1},{"quantity":175,"price":121.55,"orders":1},{"quantity":525,"price":110.45,"orders":1},{"quantity":350,"price":110.4,"orders":1},{"quantity":175,"price":110.35,"orders":1}],"sell":[{"quantity":175,"price":125.1,"orders":1},{"quantity":350,"price":125.3,"orders":2},{"quantity":175,"price":126.85,"orders":1},{"quantity":175,"price":131.3,"orders":1},{"quantity":175,"price":131.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":125.75,"volume":7000,"average_price":140.92,"oi":4375.0,"net_change":-92.25,"total_buy_quantity":7000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":98.3,"upper_circuit_limit":337.7,"last_trade_time":"1756375145095","oi_day_high":4375.0,"oi_day_low":1050.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":7.25,"high":10.35,"low":6.6,"close":10.0},"depth":{"buy":[{"quantity":5200,"price":9.7,"orders":3},{"quantity":3900,"price":9.65,"orders":2},{"quantity":7800,"price":9.6,"orders":4},{"quantity":6500,"price":9.55,"orders":4},{"quantity":9100,"price":9.5,"orders":4}],"sell":[{"quantity":5200,"price":9.95,"orders":3},{"quantity":31200,"price":10.0,"orders":4},{"quantity":5200,"price":10.05,"orders":3},{"quantity":5200,"price":10.1,"orders":4},{"quantity":3900,"price":10.15,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":10.0,"volume":3593200,"average_price":8.67,"oi":1536600.0,"net_change":2.9,"total_buy_quantity":339300.0,"total_sell_quantity":232700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1756375184834","oi_day_high":1536600.0,"oi_day_low":1193400.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":8.45,"high":9.85,"low":5.8,"close":6.5},"depth":{"buy":[{"quantity":12150,"price":6.4,"orders":6},{"quantity":6750,"price":6.35,"orders":3},{"quantity":12150,"price":6.3,"orders":6},{"quantity":12150,"price":6.25,"orders":6},{"quantity":5400,"price":6.2,"orders":3}],"sell":[{"quantity":6750,"price":6.55,"orders":5},{"quantity":6750,"price":6.6,"orders":4},{"quantity":6750,"price":6.65,"orders":4},{"quantity":2700,"price":6.7,"orders":2},{"quantity":1350,"price":6.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":6.5,"volume":1890000,"average_price":6.83,"oi":1367550.0,"net_change":-0.65,"total_buy_quantity":348300.0,"total_sell_quantity":187650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1756375196276","oi_day_high":1367550.0,"oi_day_low":1046250.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":37.45,"high":54.15,"low":36.8,"close":53.0},"depth":{"buy":[{"quantity":475,"price":53.05,"orders":1},{"quantity":475,"price":53.0,"orders":1},{"quantity":475,"price":52.85,"orders":1},{"quantity":475,"price":52.8,"orders":1},{"quantity":475,"price":52.5,"orders":1}],"sell":[{"quantity":475,"price":53.6,"orders":1},{"quantity":475,"price":53.9,"orders":1},{"quantity":1425,"price":53.95,"orders":1},{"quantity":1900,"price":54.0,"orders":3},{"quantity":475,"price":54.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":53.0,"volume":617975,"average_price":46.79,"oi":204725.0,"net_change":13.0,"total_buy_quantity":110675.0,"total_sell_quantity":64600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1756375187624","oi_day_high":206150.0,"oi_day_low":135375.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":92.3,"high":98.0,"low":62.0,"close":62.95},"depth":{"buy":[{"quantity":600,"price":62.05,"orders":2},{"quantity":300,"price":62.0,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":600,"price":61.9,"orders":2},{"quantity":600,"price":61.55,"orders":2}],"sell":[{"quantity":300,"price":63.5,"orders":1},{"quantity":300,"price":63.7,"orders":1},{"quantity":600,"price":63.75,"orders":2},{"quantity":600,"price":63.8,"orders":2},{"quantity":300,"price":63.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":62.95,"volume":328500,"average_price":74.72,"oi":87300.0,"net_change":-22.05,"total_buy_quantity":34800.0,"total_sell_quantity":49800.0,"lower_circuit_limit":23.4,"upper_circuit_limit":146.6,"last_trade_time":"1756375188711","oi_day_high":87300.0,"oi_day_low":66900.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":4.7,"high":5.55,"low":4.4,"close":4.75},"depth":{"buy":[{"quantity":14100,"price":4.7,"orders":3},{"quantity":28200,"price":4.65,"orders":4},{"quantity":18800,"price":4.6,"orders":3},{"quantity":18800,"price":4.55,"orders":4},{"quantity":14100,"price":4.5,"orders":3}],"sell":[{"quantity":9400,"price":4.85,"orders":1},{"quantity":23500,"price":4.9,"orders":3},{"quantity":18800,"price":4.95,"orders":2},{"quantity":70500,"price":5.0,"orders":6},{"quantity":18800,"price":5.05,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":4.75,"volume":2589700,"average_price":4.79,"oi":2561500.0,"net_change":0.3,"total_buy_quantity":846000.0,"total_sell_quantity":695600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1756375179778","oi_day_high":2594400.0,"oi_day_low":1912900.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":51.6,"high":65.5,"low":46.55,"close":49.45},"depth":{"buy":[{"quantity":375,"price":48.3,"orders":1},{"quantity":375,"price":46.6,"orders":1},{"quantity":750,"price":46.55,"orders":2},{"quantity":375,"price":46.5,"orders":1},{"quantity":3750,"price":42.45,"orders":1}],"sell":[{"quantity":375,"price":49.85,"orders":1},{"quantity":375,"price":49.9,"orders":1},{"quantity":375,"price":51.75,"orders":1},{"quantity":1125,"price":51.95,"orders":1},{"quantity":7500,"price":52.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":49.45,"volume":149250,"average_price":58.25,"oi":34125.0,"net_change":-2.15,"total_buy_quantity":19875.0,"total_sell_quantity":48750.0,"lower_circuit_limit":10.4,"upper_circuit_limit":92.8,"last_trade_time":"1756375167308","oi_day_high":35625.0,"oi_day_low":14625.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":3.0,"high":3.4,"low":2.5,"close":3.4},"depth":{"buy":[{"quantity":46750,"price":3.35,"orders":8},{"quantity":25500,"price":3.3,"orders":3},{"quantity":12750,"price":3.25,"orders":2},{"quantity":8500,"price":3.2,"orders":2},{"quantity":4250,"price":3.15,"orders":1}],"sell":[{"quantity":29750,"price":3.45,"orders":6},{"quantity":42500,"price":3.5,"orders":8},{"quantity":8500,"price":3.55,"orders":2},{"quantity":4250,"price":3.6,"orders":1},{"quantity":4250,"price":3.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":3.4,"volume":250750,"average_price":3.05,"oi":110500.0,"net_change":0.7,"total_buy_quantity":939250.0,"total_sell_quantity":646000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1756375140005","oi_day_high":110500.0,"oi_day_low":29750.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":195.55,"high":230.25,"low":185.4,"close":205.3},"depth":{"buy":[{"quantity":150,"price":203.3,"orders":1},{"quantity":150,"price":203.25,"orders":1},{"quantity":150,"price":203.2,"orders":1},{"quantity":150,"price":203.1,"orders":1},{"quantity":150,"price":200.75,"orders":1}],"sell":[{"quantity":300,"price":211.7,"orders":2},{"quantity":300,"price":212.65,"orders":1},{"quantity":450,"price":219.25,"orders":1},{"quantity":600,"price":228.25,"orders":1},{"quantity":1350,"price":230.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":205.3,"volume":17400,"average_price":209.27,"oi":16200.0,"net_change":28.85,"total_buy_quantity":13800.0,"total_sell_quantity":8100.0,"lower_circuit_limit":43.95,"upper_circuit_limit":308.95,"last_trade_time":"1756374997640","oi_day_high":16500.0,"oi_day_low":12450.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":5.0,"high":5.2,"low":3.65,"close":3.8},"depth":{"buy":[{"quantity":26000,"price":3.75,"orders":3},{"quantity":45500,"price":3.7,"orders":5},{"quantity":26000,"price":3.65,"orders":4},{"quantity":6500,"price":3.6,"orders":1},{"quantity":6500,"price":3.55,"orders":1}],"sell":[{"quantity":39000,"price":3.9,"orders":4},{"quantity":52000,"price":3.95,"orders":6},{"quantity":32500,"price":4.0,"orders":5},{"quantity":19500,"price":4.05,"orders":3},{"quantity":19500,"price":4.1,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":3.8,"volume":1202500,"average_price":4.34,"oi":799500.0,"net_change":-1.25,"total_buy_quantity":500500.0,"total_sell_quantity":994500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1756375142326","oi_day_high":799500.0,"oi_day_low":117000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":66.35,"high":145.5,"low":66.35,"close":122.9},"depth":{"buy":[{"quantity":150,"price":122.85,"orders":1},{"quantity":150,"price":122.8,"orders":1},{"quantity":300,"price":122.55,"orders":1},{"quantity":300,"price":122.5,"orders":2},{"quantity":150,"price":122.15,"orders":1}],"sell":[{"quantity":150,"price":124.0,"orders":1},{"quantity":150,"price":125.0,"orders":1},{"quantity":150,"price":125.7,"orders":1},{"quantity":150,"price":125.75,"orders":1},{"quantity":150,"price":126.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":122.9,"volume":1072650,"average_price":120.99,"oi":211050.0,"net_change":71.7,"total_buy_quantity":41550.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.95,"last_trade_time":"1756375199660","oi_day_high":213750.0,"oi_day_low":23700.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":11.7,"high":16.75,"low":10.95,"close":16.0},"depth":{"buy":[{"quantity":9000,"price":15.7,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":2000,"price":15.55,"orders":2},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.45,"orders":1}],"sell":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":2000,"price":16.45,"orders":2},{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":2000,"price":16.6,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":16.0,"volume":658000,"average_price":13.75,"oi":440000.0,"net_change":5.95,"total_buy_quantity":276000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1756375185188","oi_day_high":468000.0,"oi_day_low":419000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":144.5,"high":152.7,"low":124.35,"close":140.0},"depth":{"buy":[{"quantity":200,"price":140.65,"orders":2},{"quantity":100,"price":140.6,"orders":1},{"quantity":100,"price":139.45,"orders":1},{"quantity":100,"price":139.35,"orders":1},{"quantity":100,"price":139.25,"orders":1}],"sell":[{"quantity":100,"price":143.7,"orders":1},{"quantity":100,"price":143.9,"orders":1},{"quantity":100,"price":147.6,"orders":1},{"quantity":100,"price":147.65,"orders":1},{"quantity":200,"price":148.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":140.0,"volume":166600,"average_price":141.12,"oi":77700.0,"net_change":4.25,"total_buy_quantity":35900.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.8,"last_trade_time":"1756375171879","oi_day_high":77700.0,"oi_day_low":62700.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":19.45,"high":19.45,"low":15.0,"close":16.1},"depth":{"buy":[{"quantity":1225,"price":15.8,"orders":1},{"quantity":1225,"price":15.75,"orders":1},{"quantity":1225,"price":15.7,"orders":1},{"quantity":6125,"price":15.65,"orders":2},{"quantity":2450,"price":15.6,"orders":1}],"sell":[{"quantity":1225,"price":16.0,"orders":1},{"quantity":1225,"price":16.3,"orders":1},{"quantity":8575,"price":16.35,"orders":1},{"quantity":1225,"price":16.55,"orders":1},{"quantity":1225,"price":16.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":16.1,"volume":162925,"average_price":16.31,"oi":198450.0,"net_change":-4.1,"total_buy_quantity":128625.0,"total_sell_quantity":197225.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1756375047305","oi_day_high":204575.0,"oi_day_low":176400.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":207.8,"high":207.8,"low":207.8,"close":207.8},"depth":{"buy":[{"quantity":525,"price":118.55,"orders":1},{"quantity":525,"price":118.5,"orders":1},{"quantity":700,"price":118.25,"orders":2},{"quantity":700,"price":94.1,"orders":1},{"quantity":875,"price":89.9,"orders":1}],"sell":[{"quantity":175,"price":167.7,"orders":1},{"quantity":175,"price":167.8,"orders":1},{"quantity":175,"price":167.9,"orders":1},{"quantity":7000,"price":194.1,"orders":1},{"quantity":875,"price":237.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":207.8,"volume":0,"average_price":0.0,"oi":1750.0,"net_change":0.0,"total_buy_quantity":6825.0,"total_sell_quantity":12600.0,"lower_circuit_limit":33.85,"upper_circuit_limit":381.75,"last_trade_time":"1756187763000","oi_day_high":1750.0,"oi_day_low":1750.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":31.0,"high":38.0,"low":29.3,"close":36.3},"depth":{"buy":[{"quantity":425,"price":36.4,"orders":1},{"quantity":425,"price":36.35,"orders":1},{"quantity":425,"price":36.25,"orders":1},{"quantity":425,"price":36.2,"orders":1},{"quantity":425,"price":36.15,"orders":1}],"sell":[{"quantity":425,"price":36.95,"orders":1},{"quantity":425,"price":37.05,"orders":1},{"quantity":425,"price":38.1,"orders":1},{"quantity":850,"price":38.3,"orders":1},{"quantity":850,"price":38.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":36.3,"volume":190825,"average_price":34.1,"oi":95200.0,"net_change":9.8,"total_buy_quantity":73100.0,"total_sell_quantity":51425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1756375080725","oi_day_high":95200.0,"oi_day_low":24225.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":399.95,"high":561.3,"low":364.1,"close":500.7},"depth":{"buy":[{"quantity":150,"price":506.95,"orders":2},{"quantity":75,"price":498.2,"orders":1},{"quantity":75,"price":498.1,"orders":1},{"quantity":75,"price":497.9,"orders":1},{"quantity":75,"price":497.85,"orders":1}],"sell":[{"quantity":75,"price":537.45,"orders":1},{"quantity":75,"price":537.5,"orders":1},{"quantity":150,"price":541.0,"orders":1},{"quantity":75,"price":541.05,"orders":1},{"quantity":75,"price":544.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":500.7,"volume":46950,"average_price":453.26,"oi":36300.0,"net_change":141.75,"total_buy_quantity":10650.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":750.2,"last_trade_time":"1756375157741","oi_day_high":36300.0,"oi_day_low":30900.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":95.05,"high":95.05,"low":65.0,"close":68.05},"depth":{"buy":[{"quantity":250,"price":66.0,"orders":1},{"quantity":4250,"price":59.6,"orders":1},{"quantity":1000,"price":53.7,"orders":1},{"quantity":1250,"price":53.6,"orders":1},{"quantity":2500,"price":52.9,"orders":1}],"sell":[{"quantity":4250,"price":80.85,"orders":1},{"quantity":250,"price":87.65,"orders":1},{"quantity":250,"price":91.9,"orders":1},{"quantity":1500,"price":91.95,"orders":1},{"quantity":1000,"price":134.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":68.05,"volume":27500,"average_price":75.5,"oi":18750.0,"net_change":-34.6,"total_buy_quantity":11750.0,"total_sell_quantity":13750.0,"lower_circuit_limit":17.8,"upper_circuit_limit":187.5,"last_trade_time":"1756375009474","oi_day_high":18750.0,"oi_day_low":5500.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":21.0,"high":25.1,"low":20.0,"close":20.05},"depth":{"buy":[{"quantity":1400,"price":20.0,"orders":1},{"quantity":5600,"price":19.7,"orders":1},{"quantity":8400,"price":19.4,"orders":2},{"quantity":5600,"price":19.3,"orders":1},{"quantity":1400,"price":19.25,"orders":1}],"sell":[{"quantity":4200,"price":20.45,"orders":3},{"quantity":4200,"price":20.85,"orders":1},{"quantity":1400,"price":20.9,"orders":1},{"quantity":4200,"price":20.95,"orders":1},{"quantity":1400,"price":21.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":20.05,"volume":2042600,"average_price":22.63,"oi":800800.0,"net_change":-3.45,"total_buy_quantity":145600.0,"total_sell_quantity":148400.0,"lower_circuit_limit":1.25,"upper_circuit_limit":45.75,"last_trade_time":"1756375199874","oi_day_high":805000.0,"oi_day_low":616000.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":185.95,"high":185.95,"low":140.3,"close":172.5},"depth":{"buy":[{"quantity":150,"price":165.05,"orders":1},{"quantity":150,"price":165.0,"orders":1},{"quantity":150,"price":163.1,"orders":1},{"quantity":150,"price":163.0,"orders":1},{"quantity":300,"price":160.25,"orders":1}],"sell":[{"quantity":450,"price":172.5,"orders":1},{"quantity":750,"price":172.55,"orders":1},{"quantity":300,"price":174.95,"orders":1},{"quantity":300,"price":175.0,"orders":1},{"quantity":150,"price":181.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":172.5,"volume":40650,"average_price":166.97,"oi":32100.0,"net_change":-13.85,"total_buy_quantity":19500.0,"total_sell_quantity":18600.0,"lower_circuit_limit":73.75,"upper_circuit_limit":298.95,"last_trade_time":"1756375192558","oi_day_high":32550.0,"oi_day_low":26250.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":1.7,"high":2.45,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":128000,"price":2.1,"orders":13},{"quantity":56000,"price":2.05,"orders":4},{"quantity":8000,"price":2.0,"orders":1},{"quantity":16000,"price":1.95,"orders":2},{"quantity":8000,"price":1.9,"orders":1}],"sell":[{"quantity":112000,"price":2.2,"orders":12},{"quantity":120000,"price":2.25,"orders":13},{"quantity":48000,"price":2.3,"orders":4},{"quantity":24000,"price":2.35,"orders":3},{"quantity":24000,"price":2.4,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":2.2,"volume":2328000,"average_price":2.13,"oi":1160000.0,"net_change":0.15,"total_buy_quantity":1016000.0,"total_sell_quantity":1320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1756375185916","oi_day_high":1168000.0,"oi_day_low":720000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":45.8,"high":47.0,"low":33.8,"close":44.0},"depth":{"buy":[{"quantity":450,"price":40.85,"orders":1},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.1,"orders":1},{"quantity":450,"price":39.0,"orders":1},{"quantity":6750,"price":38.4,"orders":1}],"sell":[{"quantity":900,"price":45.6,"orders":1},{"quantity":450,"price":46.1,"orders":1},{"quantity":450,"price":46.15,"orders":1},{"quantity":450,"price":46.2,"orders":1},{"quantity":450,"price":47.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":44.0,"volume":163350,"average_price":38.38,"oi":73350.0,"net_change":2.35,"total_buy_quantity":59400.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.85,"last_trade_time":"1756375199902","oi_day_high":78750.0,"oi_day_low":21150.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":49.0,"high":50.0,"low":42.0,"close":44.1},"depth":{"buy":[{"quantity":550,"price":42.75,"orders":1},{"quantity":1100,"price":42.7,"orders":1},{"quantity":550,"price":41.9,"orders":1},{"quantity":550,"price":41.75,"orders":1},{"quantity":1650,"price":41.55,"orders":1}],"sell":[{"quantity":550,"price":44.4,"orders":1},{"quantity":550,"price":44.45,"orders":1},{"quantity":550,"price":44.55,"orders":1},{"quantity":550,"price":45.15,"orders":1},{"quantity":550,"price":45.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":44.1,"volume":117150,"average_price":46.41,"oi":40150.0,"net_change":-10.9,"total_buy_quantity":29150.0,"total_sell_quantity":66550.0,"lower_circuit_limit":18.45,"upper_circuit_limit":91.55,"last_trade_time":"1756375034649","oi_day_high":41250.0,"oi_day_low":4950.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":70.15,"high":80.0,"low":51.85,"close":52.4},"depth":{"buy":[{"quantity":325,"price":52.65,"orders":1},{"quantity":325,"price":52.25,"orders":1},{"quantity":325,"price":52.2,"orders":1},{"quantity":325,"price":52.1,"orders":1},{"quantity":325,"price":52.05,"orders":1}],"sell":[{"quantity":325,"price":53.6,"orders":1},{"quantity":325,"price":53.85,"orders":1},{"quantity":325,"price":54.05,"orders":1},{"quantity":325,"price":54.15,"orders":1},{"quantity":325,"price":54.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":52.4,"volume":124800,"average_price":61.34,"oi":75400.0,"net_change":-25.9,"total_buy_quantity":32175.0,"total_sell_quantity":59475.0,"lower_circuit_limit":2.7,"upper_circuit_limit":153.9,"last_trade_time":"1756375170717","oi_day_high":75400.0,"oi_day_low":28275.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.7,"high":2.1,"low":1.45,"close":2.1},"depth":{"buy":[{"quantity":111600,"price":2.1,"orders":14},{"quantity":34875,"price":2.05,"orders":4},{"quantity":13950,"price":2.0,"orders":2},{"quantity":13950,"price":1.95,"orders":2},{"quantity":13950,"price":1.9,"orders":2}],"sell":[{"quantity":76725,"price":2.2,"orders":9},{"quantity":83700,"price":2.25,"orders":12},{"quantity":13950,"price":2.3,"orders":2},{"quantity":6975,"price":2.35,"orders":1},{"quantity":20925,"price":2.4,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":2.1,"volume":502200,"average_price":1.79,"oi":502200.0,"net_change":0.9,"total_buy_quantity":1234575.0,"total_sell_quantity":990450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1756374589746","oi_day_high":502200.0,"oi_day_low":383625.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":175.0,"high":182.1,"low":129.6,"close":131.25},"depth":{"buy":[{"quantity":125,"price":121.9,"orders":1},{"quantity":125,"price":121.45,"orders":1},{"quantity":500,"price":114.9,"orders":1},{"quantity":125,"price":113.75,"orders":1},{"quantity":2250,"price":113.7,"orders":1}],"sell":[{"quantity":125,"price":127.75,"orders":1},{"quantity":125,"price":127.8,"orders":1},{"quantity":125,"price":128.9,"orders":1},{"quantity":125,"price":128.95,"orders":1},{"quantity":125,"price":133.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":131.25,"volume":20375,"average_price":146.31,"oi":14875.0,"net_change":-42.8,"total_buy_quantity":11750.0,"total_sell_quantity":12125.0,"lower_circuit_limit":32.8,"upper_circuit_limit":315.3,"last_trade_time":"1756375036742","oi_day_high":15250.0,"oi_day_low":11875.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":41.85,"high":51.45,"low":35.8,"close":50.25},"depth":{"buy":[{"quantity":250,"price":49.65,"orders":1},{"quantity":250,"price":49.6,"orders":1},{"quantity":250,"price":49.55,"orders":1},{"quantity":250,"price":49.45,"orders":1},{"quantity":250,"price":49.1,"orders":1}],"sell":[{"quantity":250,"price":50.25,"orders":1},{"quantity":250,"price":50.55,"orders":1},{"quantity":500,"price":51.05,"orders":1},{"quantity":750,"price":51.1,"orders":3},{"quantity":250,"price":51.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":50.25,"volume":326250,"average_price":42.39,"oi":59750.0,"net_change":0.95,"total_buy_quantity":27750.0,"total_sell_quantity":54000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":91.75,"last_trade_time":"1756375158268","oi_day_high":69500.0,"oi_day_low":26750.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":12.25,"high":15.0,"low":11.1,"close":11.55},"depth":{"buy":[{"quantity":6200,"price":11.35,"orders":2},{"quantity":3100,"price":11.25,"orders":1},{"quantity":3100,"price":11.2,"orders":1},{"quantity":3100,"price":11.15,"orders":1},{"quantity":3100,"price":11.1,"orders":1}],"sell":[{"quantity":6200,"price":11.55,"orders":2},{"quantity":3100,"price":11.6,"orders":1},{"quantity":3100,"price":11.65,"orders":1},{"quantity":3100,"price":11.75,"orders":1},{"quantity":3100,"price":11.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":11.55,"volume":195300,"average_price":13.01,"oi":182900.0,"net_change":-2.3,"total_buy_quantity":387500.0,"total_sell_quantity":319300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1756375109690","oi_day_high":182900.0,"oi_day_low":148800.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":28.9,"high":33.65,"low":21.85,"close":31.15},"depth":{"buy":[{"quantity":675,"price":30.8,"orders":1},{"quantity":675,"price":30.35,"orders":1},{"quantity":675,"price":30.3,"orders":1},{"quantity":675,"price":30.2,"orders":1},{"quantity":2025,"price":30.1,"orders":1}],"sell":[{"quantity":4050,"price":32.95,"orders":2},{"quantity":675,"price":33.0,"orders":1},{"quantity":675,"price":33.15,"orders":1},{"quantity":2700,"price":33.9,"orders":1},{"quantity":675,"price":34.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":31.15,"volume":114075,"average_price":28.21,"oi":79650.0,"net_change":6.55,"total_buy_quantity":103950.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1756375195128","oi_day_high":79650.0,"oi_day_low":35775.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":4.85,"high":6.2,"low":4.85,"close":5.5},"depth":{"buy":[{"quantity":11200,"price":5.45,"orders":6},{"quantity":16000,"price":5.4,"orders":6},{"quantity":14400,"price":5.35,"orders":6},{"quantity":9600,"price":5.3,"orders":5},{"quantity":22400,"price":5.25,"orders":6}],"sell":[{"quantity":8000,"price":5.6,"orders":5},{"quantity":9600,"price":5.65,"orders":3},{"quantity":9600,"price":5.7,"orders":3},{"quantity":9600,"price":5.75,"orders":5},{"quantity":9600,"price":5.8,"orders":6}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":5.5,"volume":6108800,"average_price":5.65,"oi":4164800.0,"net_change":0.5,"total_buy_quantity":595200.0,"total_sell_quantity":379200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1756375193864","oi_day_high":4219200.0,"oi_day_low":3472000.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":6.0,"high":7.25,"low":5.5,"close":6.45},"depth":{"buy":[{"quantity":20700,"price":6.45,"orders":4},{"quantity":20700,"price":6.4,"orders":5},{"quantity":10350,"price":6.35,"orders":2},{"quantity":13800,"price":6.3,"orders":4},{"quantity":6900,"price":6.25,"orders":2}],"sell":[{"quantity":20700,"price":6.65,"orders":6},{"quantity":17250,"price":6.7,"orders":4},{"quantity":6900,"price":6.75,"orders":2},{"quantity":44850,"price":7.4,"orders":1},{"quantity":13800,"price":8.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":6.45,"volume":558900,"average_price":6.38,"oi":327750.0,"net_change":-0.2,"total_buy_quantity":531300.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1756375166786","oi_day_high":327750.0,"oi_day_low":175950.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":14.25,"high":16.25,"low":11.7,"close":15.6},"depth":{"buy":[{"quantity":1850,"price":15.5,"orders":2},{"quantity":2775,"price":15.15,"orders":1},{"quantity":2775,"price":15.1,"orders":1},{"quantity":2775,"price":15.05,"orders":1},{"quantity":2775,"price":15.0,"orders":1}],"sell":[{"quantity":2775,"price":16.15,"orders":1},{"quantity":6475,"price":16.2,"orders":3},{"quantity":2775,"price":16.25,"orders":1},{"quantity":925,"price":16.3,"orders":1},{"quantity":1850,"price":16.35,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":15.6,"volume":258075,"average_price":14.12,"oi":125800.0,"net_change":1.4,"total_buy_quantity":156325.0,"total_sell_quantity":170200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1756375174970","oi_day_high":172050.0,"oi_day_low":119325.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":25.0,"high":35.75,"low":25.0,"close":30.05},"depth":{"buy":[{"quantity":1800,"price":29.7,"orders":1},{"quantity":1800,"price":29.65,"orders":2},{"quantity":900,"price":29.5,"orders":1},{"quantity":900,"price":28.6,"orders":1},{"quantity":900,"price":28.55,"orders":1}],"sell":[{"quantity":1800,"price":31.55,"orders":2},{"quantity":900,"price":31.6,"orders":1},{"quantity":1800,"price":32.2,"orders":1},{"quantity":1800,"price":32.25,"orders":1},{"quantity":1800,"price":32.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":30.05,"volume":144900,"average_price":31.46,"oi":72000.0,"net_change":0.4,"total_buy_quantity":89100.0,"total_sell_quantity":130500.0,"lower_circuit_limit":9.35,"upper_circuit_limit":49.95,"last_trade_time":"1756375049960","oi_day_high":72900.0,"oi_day_low":63000.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":18.95,"high":24.95,"low":18.15,"close":20.15},"depth":{"buy":[{"quantity":800,"price":20.0,"orders":1},{"quantity":1600,"price":19.85,"orders":2},{"quantity":4000,"price":19.8,"orders":5},{"quantity":3200,"price":19.75,"orders":3},{"quantity":800,"price":19.65,"orders":1}],"sell":[{"quantity":800,"price":20.1,"orders":1},{"quantity":1600,"price":20.15,"orders":2},{"quantity":1600,"price":20.2,"orders":2},{"quantity":800,"price":20.25,"orders":1},{"quantity":3200,"price":20.3,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":20.15,"volume":3426400,"average_price":21.55,"oi":1814400.0,"net_change":2.65,"total_buy_quantity":200800.0,"total_sell_quantity":225600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.9,"last_trade_time":"1756375198666","oi_day_high":1816000.0,"oi_day_low":1341600.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":287.1,"high":287.1,"low":167.4,"close":179.8},"depth":{"buy":[{"quantity":450,"price":179.0,"orders":1},{"quantity":150,"price":178.0,"orders":1},{"quantity":150,"price":177.5,"orders":1},{"quantity":300,"price":175.45,"orders":2},{"quantity":150,"price":175.4,"orders":1}],"sell":[{"quantity":300,"price":180.0,"orders":1},{"quantity":150,"price":180.45,"orders":1},{"quantity":300,"price":181.0,"orders":2},{"quantity":300,"price":181.35,"orders":2},{"quantity":300,"price":181.4,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":179.8,"volume":523200,"average_price":200.69,"oi":156150.0,"net_change":-216.7,"total_buy_quantity":14250.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.9,"upper_circuit_limit":638.55,"last_trade_time":"1756375192803","oi_day_high":157200.0,"oi_day_low":7950.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":234.95,"high":273.3,"low":191.15,"close":220.0},"depth":{"buy":[{"quantity":50,"price":214.8,"orders":1},{"quantity":50,"price":214.75,"orders":1},{"quantity":50,"price":214.65,"orders":1},{"quantity":50,"price":213.65,"orders":1},{"quantity":50,"price":212.25,"orders":1}],"sell":[{"quantity":50,"price":222.85,"orders":1},{"quantity":50,"price":222.9,"orders":1},{"quantity":50,"price":224.7,"orders":1},{"quantity":100,"price":224.75,"orders":2},{"quantity":50,"price":224.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":220.0,"volume":42900,"average_price":227.34,"oi":26100.0,"net_change":9.3,"total_buy_quantity":8750.0,"total_sell_quantity":5050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.35,"last_trade_time":"1756375189771","oi_day_high":27200.0,"oi_day_low":20050.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":15.05,"high":20.2,"low":14.2,"close":17.0},"depth":{"buy":[{"quantity":1050,"price":17.0,"orders":1},{"quantity":1050,"price":16.95,"orders":1},{"quantity":3150,"price":16.9,"orders":2},{"quantity":3150,"price":16.85,"orders":2},{"quantity":1050,"price":16.8,"orders":1}],"sell":[{"quantity":3150,"price":17.45,"orders":1},{"quantity":6300,"price":17.5,"orders":3},{"quantity":3150,"price":17.55,"orders":3},{"quantity":1050,"price":17.9,"orders":1},{"quantity":1050,"price":17.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":17.0,"volume":950250,"average_price":17.55,"oi":186900.0,"net_change":0.9,"total_buy_quantity":248850.0,"total_sell_quantity":212100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1756375191234","oi_day_high":239400.0,"oi_day_low":126000.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":13.7,"high":15.25,"low":13.6,"close":14.4},"depth":{"buy":[{"quantity":1400,"price":13.9,"orders":1},{"quantity":1400,"price":13.55,"orders":1},{"quantity":2800,"price":13.35,"orders":1},{"quantity":2800,"price":13.3,"orders":1},{"quantity":1400,"price":13.1,"orders":1}],"sell":[{"quantity":1400,"price":14.7,"orders":1},{"quantity":1400,"price":15.1,"orders":1},{"quantity":8400,"price":16.35,"orders":2},{"quantity":8400,"price":16.45,"orders":2},{"quantity":4200,"price":16.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":14.4,"volume":102200,"average_price":14.17,"oi":1400.0,"net_change":-52.15,"total_buy_quantity":114800.0,"total_sell_quantity":120400.0,"lower_circuit_limit":8.7,"upper_circuit_limit":48.7,"last_trade_time":"1756374583350","oi_day_high":1400.0,"oi_day_low":1400.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":33.55,"high":34.5,"low":29.7,"close":31.65},"depth":{"buy":[{"quantity":500,"price":31.6,"orders":1},{"quantity":2500,"price":31.35,"orders":1},{"quantity":4000,"price":31.15,"orders":2},{"quantity":500,"price":31.0,"orders":1},{"quantity":500,"price":30.65,"orders":1}],"sell":[{"quantity":500,"price":32.15,"orders":1},{"quantity":500,"price":32.2,"orders":1},{"quantity":500,"price":32.4,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":500,"price":32.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":31.65,"volume":203500,"average_price":32.42,"oi":67500.0,"net_change":-1.95,"total_buy_quantity":31000.0,"total_sell_quantity":83500.0,"lower_circuit_limit":9.15,"upper_circuit_limit":58.05,"last_trade_time":"1756375171099","oi_day_high":81000.0,"oi_day_low":56000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":2.1,"high":3.05,"low":2.1,"close":2.85},"depth":{"buy":[{"quantity":36400,"price":2.8,"orders":5},{"quantity":46800,"price":2.75,"orders":8},{"quantity":10400,"price":2.7,"orders":2},{"quantity":5200,"price":2.65,"orders":1},{"quantity":46800,"price":2.6,"orders":2}],"sell":[{"quantity":5200,"price":2.9,"orders":1},{"quantity":26000,"price":2.95,"orders":4},{"quantity":41600,"price":3.0,"orders":5},{"quantity":62400,"price":3.05,"orders":9},{"quantity":41600,"price":3.1,"orders":5}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":2.85,"volume":1700400,"average_price":2.54,"oi":946400.0,"net_change":0.95,"total_buy_quantity":722800.0,"total_sell_quantity":1014000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1756375182654","oi_day_high":962000.0,"oi_day_low":618800.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":205.0,"high":232.1,"low":195.45,"close":196.4},"depth":{"buy":[{"quantity":100,"price":196.85,"orders":1},{"quantity":100,"price":190.95,"orders":1},{"quantity":100,"price":190.85,"orders":1},{"quantity":100,"price":190.75,"orders":1},{"quantity":100,"price":190.55,"orders":1}],"sell":[{"quantity":100,"price":200.0,"orders":1},{"quantity":100,"price":200.1,"orders":1},{"quantity":100,"price":202.2,"orders":1},{"quantity":100,"price":202.25,"orders":1},{"quantity":100,"price":202.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":196.4,"volume":3300,"average_price":213.04,"oi":1800.0,"net_change":-102.6,"total_buy_quantity":7100.0,"total_sell_quantity":10300.0,"lower_circuit_limit":93.6,"upper_circuit_limit":504.4,"last_trade_time":"1756375140500","oi_day_high":1800.0,"oi_day_low":100.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":4.5,"high":4.9,"low":3.85,"close":4.15},"depth":{"buy":[{"quantity":5000,"price":4.15,"orders":1},{"quantity":20000,"price":4.1,"orders":4},{"quantity":15000,"price":4.05,"orders":3},{"quantity":20000,"price":4.0,"orders":3},{"quantity":10000,"price":3.95,"orders":2}],"sell":[{"quantity":20000,"price":4.25,"orders":2},{"quantity":20000,"price":4.3,"orders":4},{"quantity":5000,"price":4.35,"orders":1},{"quantity":50000,"price":4.4,"orders":3},{"quantity":5000,"price":4.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":4.15,"volume":1685000,"average_price":4.2,"oi":1110000.0,"net_change":0.15,"total_buy_quantity":730000.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1756375193137","oi_day_high":1120000.0,"oi_day_low":555000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":85.65,"high":109.8,"low":81.6,"close":99.75},"depth":{"buy":[{"quantity":200,"price":112.35,"orders":1},{"quantity":200,"price":112.2,"orders":1},{"quantity":200,"price":110.35,"orders":1},{"quantity":400,"price":110.3,"orders":1},{"quantity":200,"price":110.25,"orders":1}],"sell":[{"quantity":200,"price":122.65,"orders":1},{"quantity":2600,"price":122.7,"orders":1},{"quantity":2000,"price":129.1,"orders":1},{"quantity":800,"price":131.15,"orders":1},{"quantity":200,"price":133.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":99.75,"volume":7000,"average_price":102.0,"oi":4000.0,"net_change":24.75,"total_buy_quantity":35800.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.6,"last_trade_time":"1756374098080","oi_day_high":4000.0,"oi_day_low":200.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":7.8,"high":9.7,"low":7.0,"close":7.4},"depth":{"buy":[{"quantity":2775,"price":7.35,"orders":1},{"quantity":2775,"price":7.3,"orders":1},{"quantity":5550,"price":7.25,"orders":2},{"quantity":2775,"price":7.2,"orders":1},{"quantity":2775,"price":7.15,"orders":1}],"sell":[{"quantity":2775,"price":7.65,"orders":1},{"quantity":2775,"price":7.7,"orders":1},{"quantity":8325,"price":7.8,"orders":1},{"quantity":5550,"price":8.15,"orders":2},{"quantity":8325,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":7.4,"volume":285825,"average_price":8.59,"oi":122100.0,"net_change":-1.85,"total_buy_quantity":543900.0,"total_sell_quantity":385725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1756375195485","oi_day_high":122100.0,"oi_day_low":38850.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":603.55,"high":718.45,"low":496.6,"close":554.0},"depth":{"buy":[{"quantity":50,"price":537.3,"orders":1},{"quantity":100,"price":537.25,"orders":2},{"quantity":50,"price":537.2,"orders":1},{"quantity":50,"price":530.8,"orders":1},{"quantity":50,"price":530.75,"orders":1}],"sell":[{"quantity":50,"price":561.8,"orders":1},{"quantity":100,"price":561.85,"orders":2},{"quantity":50,"price":561.9,"orders":1},{"quantity":50,"price":561.95,"orders":1},{"quantity":50,"price":563.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":554.0,"volume":69450,"average_price":588.33,"oi":14300.0,"net_change":-49.45,"total_buy_quantity":6250.0,"total_sell_quantity":11350.0,"lower_circuit_limit":27.6,"upper_circuit_limit":1179.3,"last_trade_time":"1756375186977","oi_day_high":16350.0,"oi_day_low":5550.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":385.0,"high":403.5,"low":312.4,"close":383.95},"depth":{"buy":[{"quantity":200,"price":379.0,"orders":1},{"quantity":600,"price":375.0,"orders":3},{"quantity":50,"price":372.05,"orders":1},{"quantity":100,"price":372.0,"orders":1},{"quantity":50,"price":370.25,"orders":1}],"sell":[{"quantity":300,"price":384.0,"orders":1},{"quantity":100,"price":385.0,"orders":2},{"quantity":200,"price":385.55,"orders":1},{"quantity":300,"price":385.65,"orders":2},{"quantity":200,"price":385.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":383.95,"volume":249300,"average_price":372.23,"oi":48300.0,"net_change":35.3,"total_buy_quantity":8800.0,"total_sell_quantity":12450.0,"lower_circuit_limit":29.2,"upper_circuit_limit":668.1,"last_trade_time":"1756375196057","oi_day_high":49400.0,"oi_day_low":34750.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":7.4,"high":7.4,"low":6.3,"close":6.25},"depth":{"buy":[{"quantity":10800,"price":6.3,"orders":3},{"quantity":7200,"price":6.25,"orders":1},{"quantity":7200,"price":6.2,"orders":2},{"quantity":10800,"price":6.15,"orders":1},{"quantity":18000,"price":6.1,"orders":3}],"sell":[{"quantity":10800,"price":6.45,"orders":3},{"quantity":3600,"price":6.5,"orders":1},{"quantity":7200,"price":6.55,"orders":2},{"quantity":3600,"price":6.6,"orders":1},{"quantity":18000,"price":9.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":6.25,"volume":32400,"average_price":6.88,"oi":21600.0,"net_change":-1.9,"total_buy_quantity":320400.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1756375196220","oi_day_high":21600.0,"oi_day_low":7200.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":52.0,"high":54.0,"low":51.35,"close":51.35},"depth":{"buy":[{"quantity":350,"price":50.3,"orders":1},{"quantity":350,"price":50.25,"orders":1},{"quantity":350,"price":50.15,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":700,"price":47.1,"orders":1}],"sell":[{"quantity":350,"price":54.9,"orders":1},{"quantity":350,"price":55.0,"orders":1},{"quantity":350,"price":55.1,"orders":1},{"quantity":350,"price":56.0,"orders":1},{"quantity":350,"price":58.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":51.35,"volume":2800,"average_price":52.36,"oi":2100.0,"net_change":-47.5,"total_buy_quantity":26950.0,"total_sell_quantity":29400.0,"lower_circuit_limit":34.1,"upper_circuit_limit":154.0,"last_trade_time":"1756373962964","oi_day_high":2100.0,"oi_day_low":1050.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":129.85,"high":157.5,"low":129.85,"close":149.9},"depth":{"buy":[{"quantity":100,"price":144.0,"orders":1},{"quantity":100,"price":143.95,"orders":1},{"quantity":100,"price":143.9,"orders":1},{"quantity":100,"price":136.75,"orders":1},{"quantity":100,"price":136.7,"orders":1}],"sell":[{"quantity":100,"price":149.0,"orders":1},{"quantity":100,"price":150.65,"orders":1},{"quantity":100,"price":150.7,"orders":1},{"quantity":100,"price":150.75,"orders":1},{"quantity":100,"price":150.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":149.9,"volume":82300,"average_price":142.07,"oi":37000.0,"net_change":20.05,"total_buy_quantity":12600.0,"total_sell_quantity":13400.0,"lower_circuit_limit":4.7,"upper_circuit_limit":255.0,"last_trade_time":"1756375171951","oi_day_high":38400.0,"oi_day_low":10700.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":26.75,"high":27.95,"low":19.85,"close":22.25},"depth":{"buy":[{"quantity":1100,"price":22.0,"orders":1},{"quantity":1100,"price":21.95,"orders":1},{"quantity":3300,"price":21.85,"orders":2},{"quantity":5500,"price":21.8,"orders":2},{"quantity":1100,"price":21.7,"orders":1}],"sell":[{"quantity":1100,"price":22.35,"orders":1},{"quantity":1100,"price":22.4,"orders":1},{"quantity":657800,"price":22.5,"orders":33},{"quantity":1100,"price":22.55,"orders":1},{"quantity":1100,"price":22.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":22.25,"volume":7198400,"average_price":22.55,"oi":1668700.0,"net_change":-6.95,"total_buy_quantity":166100.0,"total_sell_quantity":842600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1756375198371","oi_day_high":1703900.0,"oi_day_low":169400.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":5.15,"high":5.6,"low":4.45,"close":4.7},"depth":{"buy":[{"quantity":22125,"price":4.5,"orders":5},{"quantity":17700,"price":4.45,"orders":4},{"quantity":13275,"price":4.4,"orders":3},{"quantity":4425,"price":4.35,"orders":1},{"quantity":8850,"price":4.3,"orders":2}],"sell":[{"quantity":35400,"price":4.65,"orders":7},{"quantity":35400,"price":4.7,"orders":7},{"quantity":17700,"price":4.75,"orders":2},{"quantity":17700,"price":4.8,"orders":2},{"quantity":26550,"price":4.85,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":4.7,"volume":380550,"average_price":4.85,"oi":287625.0,"net_change":-0.7,"total_buy_quantity":685875.0,"total_sell_quantity":1057575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1756375190293","oi_day_high":287625.0,"oi_day_low":132750.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":97.5,"high":100.5,"low":87.5,"close":96.0},"depth":{"buy":[{"quantity":275,"price":92.0,"orders":1},{"quantity":275,"price":91.9,"orders":1},{"quantity":275,"price":91.8,"orders":1},{"quantity":275,"price":91.1,"orders":1},{"quantity":275,"price":88.75,"orders":1}],"sell":[{"quantity":275,"price":97.05,"orders":1},{"quantity":275,"price":97.1,"orders":1},{"quantity":275,"price":97.15,"orders":1},{"quantity":275,"price":97.2,"orders":1},{"quantity":275,"price":98.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":96.0,"volume":14025,"average_price":92.57,"oi":8800.0,"net_change":9.15,"total_buy_quantity":26675.0,"total_sell_quantity":33825.0,"lower_circuit_limit":13.2,"upper_circuit_limit":160.5,"last_trade_time":"1756374872591","oi_day_high":9625.0,"oi_day_low":7150.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":720.0,"high":720.0,"low":720.0,"close":720.0},"depth":{"buy":[{"quantity":50,"price":506.9,"orders":1},{"quantity":25,"price":506.85,"orders":1},{"quantity":300,"price":468.8,"orders":2},{"quantity":300,"price":468.45,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":940.55,"orders":1},{"quantity":25,"price":940.6,"orders":1},{"quantity":100,"price":955.0,"orders":1},{"quantity":125,"price":964.9,"orders":1},{"quantity":250,"price":969.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":720.0,"volume":75,"average_price":720.0,"oi":75.0,"net_change":-150.0,"total_buy_quantity":675.0,"total_sell_quantity":1575.0,"lower_circuit_limit":372.25,"upper_circuit_limit":1367.75,"last_trade_time":"1756368017429","oi_day_high":75.0,"oi_day_low":50.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":45.0,"high":45.0,"low":32.0,"close":36.3},"depth":{"buy":[{"quantity":725,"price":31.3,"orders":1},{"quantity":7975,"price":31.25,"orders":1},{"quantity":725,"price":30.2,"orders":1},{"quantity":725,"price":29.7,"orders":1},{"quantity":725,"price":29.25,"orders":1}],"sell":[{"quantity":725,"price":36.3,"orders":1},{"quantity":725,"price":40.0,"orders":1},{"quantity":7975,"price":43.85,"orders":1},{"quantity":29000,"price":47.9,"orders":1},{"quantity":2900,"price":48.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":36.3,"volume":33350,"average_price":36.89,"oi":22475.0,"net_change":-10.75,"total_buy_quantity":29000.0,"total_sell_quantity":61625.0,"lower_circuit_limit":29.15,"upper_circuit_limit":126.65,"last_trade_time":"1756375166784","oi_day_high":22475.0,"oi_day_low":8700.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":9.5,"high":10.55,"low":8.0,"close":9.15},"depth":{"buy":[{"quantity":1800,"price":8.8,"orders":1},{"quantity":3600,"price":8.75,"orders":1},{"quantity":1800,"price":8.7,"orders":1},{"quantity":1800,"price":8.65,"orders":1},{"quantity":1800,"price":8.6,"orders":1}],"sell":[{"quantity":1800,"price":9.1,"orders":1},{"quantity":3600,"price":9.15,"orders":2},{"quantity":1800,"price":9.2,"orders":1},{"quantity":3600,"price":9.25,"orders":2},{"quantity":1800,"price":9.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":9.15,"volume":115200,"average_price":9.45,"oi":126000.0,"net_change":-1.25,"total_buy_quantity":264600.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1756375129914","oi_day_high":135000.0,"oi_day_low":97200.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":34.9,"high":39.2,"low":26.0,"close":36.75},"depth":{"buy":[{"quantity":500,"price":37.05,"orders":1},{"quantity":500,"price":37.0,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":36.15,"orders":1},{"quantity":1500,"price":35.85,"orders":1}],"sell":[{"quantity":500,"price":38.4,"orders":1},{"quantity":1000,"price":38.95,"orders":1},{"quantity":500,"price":39.0,"orders":1},{"quantity":500,"price":39.2,"orders":1},{"quantity":500,"price":39.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":36.75,"volume":194000,"average_price":34.46,"oi":63500.0,"net_change":1.85,"total_buy_quantity":66500.0,"total_sell_quantity":56000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":63.05,"last_trade_time":"1756375197340","oi_day_high":82500.0,"oi_day_low":31000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":27.35,"high":30.85,"low":22.7,"close":28.85},"depth":{"buy":[{"quantity":950,"price":27.45,"orders":1},{"quantity":475,"price":27.4,"orders":1},{"quantity":950,"price":26.95,"orders":1},{"quantity":950,"price":26.9,"orders":1},{"quantity":475,"price":26.8,"orders":1}],"sell":[{"quantity":950,"price":28.85,"orders":2},{"quantity":475,"price":28.9,"orders":1},{"quantity":475,"price":28.95,"orders":1},{"quantity":475,"price":29.0,"orders":1},{"quantity":475,"price":29.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":28.85,"volume":499225,"average_price":26.57,"oi":162925.0,"net_change":6.35,"total_buy_quantity":85500.0,"total_sell_quantity":44175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1756375193234","oi_day_high":162925.0,"oi_day_low":100225.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":145.5,"high":145.5,"low":102.2,"close":102.35},"depth":{"buy":[{"quantity":3000,"price":101.0,"orders":1},{"quantity":150,"price":99.55,"orders":1},{"quantity":150,"price":98.8,"orders":1},{"quantity":300,"price":97.2,"orders":1},{"quantity":150,"price":97.15,"orders":1}],"sell":[{"quantity":150,"price":102.15,"orders":1},{"quantity":150,"price":102.3,"orders":1},{"quantity":150,"price":102.5,"orders":1},{"quantity":150,"price":103.1,"orders":1},{"quantity":150,"price":103.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":102.35,"volume":75150,"average_price":117.74,"oi":42150.0,"net_change":-44.75,"total_buy_quantity":28050.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.7,"last_trade_time":"1756375192218","oi_day_high":42450.0,"oi_day_low":6600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":17.4,"high":20.7,"low":16.0,"close":19.0},"depth":{"buy":[{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":17.35,"orders":1}],"sell":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":20.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":19.0,"volume":75000,"average_price":17.44,"oi":53000.0,"net_change":1.6,"total_buy_quantity":215000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1756375094474","oi_day_high":53000.0,"oi_day_low":27000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":66.7,"high":69.75,"low":49.65,"close":51.05},"depth":{"buy":[{"quantity":475,"price":50.4,"orders":1},{"quantity":475,"price":50.35,"orders":1},{"quantity":950,"price":50.1,"orders":1},{"quantity":1425,"price":50.05,"orders":2},{"quantity":950,"price":50.0,"orders":2}],"sell":[{"quantity":475,"price":51.05,"orders":1},{"quantity":475,"price":51.1,"orders":1},{"quantity":475,"price":51.15,"orders":1},{"quantity":475,"price":51.55,"orders":1},{"quantity":475,"price":51.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":51.05,"volume":189050,"average_price":56.35,"oi":66975.0,"net_change":-16.25,"total_buy_quantity":44650.0,"total_sell_quantity":75525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.3,"last_trade_time":"1756375194713","oi_day_high":70775.0,"oi_day_low":10925.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":2.9,"high":3.75,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":22000,"price":3.25,"orders":3},{"quantity":104500,"price":3.2,"orders":10},{"quantity":148500,"price":3.15,"orders":8},{"quantity":121000,"price":3.1,"orders":5},{"quantity":88000,"price":3.05,"orders":6}],"sell":[{"quantity":27500,"price":3.3,"orders":4},{"quantity":66000,"price":3.35,"orders":8},{"quantity":60500,"price":3.4,"orders":6},{"quantity":77000,"price":3.45,"orders":7},{"quantity":22000,"price":3.5,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":3.25,"volume":5857500,"average_price":3.13,"oi":1969000.0,"net_change":0.55,"total_buy_quantity":1386000.0,"total_sell_quantity":1127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1756375185042","oi_day_high":2007500.0,"oi_day_low":1166000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":5.25,"high":5.85,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":2250,"price":4.9,"orders":1},{"quantity":4500,"price":4.85,"orders":2},{"quantity":20250,"price":4.8,"orders":3},{"quantity":11250,"price":4.75,"orders":3},{"quantity":11250,"price":4.7,"orders":5}],"sell":[{"quantity":2250,"price":5.05,"orders":1},{"quantity":4500,"price":5.1,"orders":2},{"quantity":18000,"price":5.15,"orders":5},{"quantity":15750,"price":5.2,"orders":4},{"quantity":11250,"price":5.25,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":4.9,"volume":6072750,"average_price":5.26,"oi":2220750.0,"net_change":-0.35,"total_buy_quantity":470250.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1756375198964","oi_day_high":2281500.0,"oi_day_low":1638000.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":24.45,"high":24.55,"low":15.9,"close":16.9},"depth":{"buy":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":2000,"price":16.3,"orders":2},{"quantity":3000,"price":16.25,"orders":3},{"quantity":1000,"price":16.05,"orders":1}],"sell":[{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.1,"orders":2},{"quantity":2000,"price":17.15,"orders":2},{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":16.9,"volume":599000,"average_price":19.4,"oi":362000.0,"net_change":-8.25,"total_buy_quantity":186000.0,"total_sell_quantity":263000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":48.8,"last_trade_time":"1756375194044","oi_day_high":369000.0,"oi_day_low":127000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":44.0,"high":61.0,"low":34.15,"close":60.0},"depth":{"buy":[{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.7,"orders":1},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":59.25,"orders":1},{"quantity":300,"price":58.8,"orders":1}],"sell":[{"quantity":300,"price":60.65,"orders":1},{"quantity":300,"price":61.7,"orders":1},{"quantity":600,"price":61.75,"orders":2},{"quantity":300,"price":61.8,"orders":1},{"quantity":300,"price":61.95,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":60.0,"volume":536400,"average_price":51.19,"oi":75300.0,"net_change":18.3,"total_buy_quantity":49500.0,"total_sell_quantity":26400.0,"lower_circuit_limit":2.45,"upper_circuit_limit":80.95,"last_trade_time":"1756375198141","oi_day_high":82200.0,"oi_day_low":45300.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":4.0,"high":4.45,"low":4.0,"close":4.45},"depth":{"buy":[{"quantity":29250,"price":4.35,"orders":5},{"quantity":14625,"price":4.3,"orders":3},{"quantity":4875,"price":4.25,"orders":1},{"quantity":4875,"price":4.2,"orders":1},{"quantity":29250,"price":4.15,"orders":2}],"sell":[{"quantity":24375,"price":4.5,"orders":5},{"quantity":14625,"price":4.55,"orders":2},{"quantity":24375,"price":4.6,"orders":3},{"quantity":19500,"price":4.65,"orders":2},{"quantity":43875,"price":4.7,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":4.45,"volume":224250,"average_price":4.2,"oi":146250.0,"net_change":-0.4,"total_buy_quantity":419250.0,"total_sell_quantity":853125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756375090531","oi_day_high":146250.0,"oi_day_low":14625.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":18.95,"high":19.0,"low":14.3,"close":14.45},"depth":{"buy":[{"quantity":1275,"price":14.35,"orders":1},{"quantity":5100,"price":14.3,"orders":4},{"quantity":5100,"price":14.25,"orders":3},{"quantity":3825,"price":14.2,"orders":3},{"quantity":3825,"price":14.15,"orders":2}],"sell":[{"quantity":8925,"price":14.45,"orders":1},{"quantity":1275,"price":14.5,"orders":1},{"quantity":2550,"price":14.6,"orders":2},{"quantity":6375,"price":14.65,"orders":4},{"quantity":3825,"price":14.7,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":14.45,"volume":1708500,"average_price":16.13,"oi":1122000.0,"net_change":-5.95,"total_buy_quantity":177225.0,"total_sell_quantity":216750.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1756375197272","oi_day_high":1122000.0,"oi_day_low":743325.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":25.0,"high":26.85,"low":20.85,"close":25.25},"depth":{"buy":[{"quantity":1700,"price":24.45,"orders":1},{"quantity":1700,"price":24.4,"orders":1},{"quantity":1700,"price":24.35,"orders":1},{"quantity":3400,"price":22.85,"orders":1},{"quantity":1700,"price":22.75,"orders":1}],"sell":[{"quantity":5100,"price":25.25,"orders":1},{"quantity":18700,"price":25.3,"orders":2},{"quantity":5100,"price":25.55,"orders":1},{"quantity":1700,"price":25.6,"orders":1},{"quantity":1700,"price":25.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":25.25,"volume":408000,"average_price":23.88,"oi":226100.0,"net_change":1.75,"total_buy_quantity":175100.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1756375196034","oi_day_high":226100.0,"oi_day_low":147900.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":8.9,"high":9.55,"low":7.6,"close":7.6},"depth":{"buy":[{"quantity":3272,"price":7.75,"orders":1},{"quantity":6544,"price":7.7,"orders":2},{"quantity":6544,"price":7.65,"orders":2},{"quantity":9816,"price":7.6,"orders":2},{"quantity":19632,"price":7.5,"orders":1}],"sell":[{"quantity":3272,"price":7.95,"orders":1},{"quantity":3272,"price":8.0,"orders":1},{"quantity":3272,"price":8.05,"orders":1},{"quantity":3272,"price":8.15,"orders":1},{"quantity":9816,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":7.6,"volume":121064,"average_price":8.72,"oi":85072.0,"net_change":-2.95,"total_buy_quantity":346832.0,"total_sell_quantity":333744.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1756373925130","oi_day_high":85072.0,"oi_day_low":35992.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":64.0,"high":64.0,"low":51.0,"close":56.7},"depth":{"buy":[{"quantity":400,"price":52.05,"orders":1},{"quantity":400,"price":52.0,"orders":1},{"quantity":400,"price":51.95,"orders":1},{"quantity":400,"price":51.9,"orders":1},{"quantity":800,"price":51.85,"orders":1}],"sell":[{"quantity":400,"price":57.6,"orders":1},{"quantity":400,"price":57.65,"orders":1},{"quantity":400,"price":58.15,"orders":1},{"quantity":400,"price":58.2,"orders":1},{"quantity":800,"price":58.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":56.7,"volume":166000,"average_price":56.51,"oi":39600.0,"net_change":-9.6,"total_buy_quantity":21600.0,"total_sell_quantity":48800.0,"lower_circuit_limit":13.45,"upper_circuit_limit":119.15,"last_trade_time":"1756375070825","oi_day_high":42000.0,"oi_day_low":4000.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":18.75,"high":20.7,"low":16.4,"close":19.75},"depth":{"buy":[{"quantity":1250,"price":18.55,"orders":1},{"quantity":2500,"price":18.5,"orders":2},{"quantity":1250,"price":18.45,"orders":1},{"quantity":1250,"price":18.4,"orders":1},{"quantity":1250,"price":17.35,"orders":1}],"sell":[{"quantity":1250,"price":20.25,"orders":1},{"quantity":1250,"price":20.3,"orders":1},{"quantity":1250,"price":20.35,"orders":1},{"quantity":3750,"price":20.4,"orders":2},{"quantity":2500,"price":20.45,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":19.75,"volume":162500,"average_price":19.04,"oi":145000.0,"net_change":2.6,"total_buy_quantity":156250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1756375041887","oi_day_high":145000.0,"oi_day_low":96250.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":220.85,"high":270.35,"low":186.75,"close":190.05},"depth":{"buy":[{"quantity":125,"price":190.0,"orders":1},{"quantity":125,"price":189.5,"orders":1},{"quantity":500,"price":187.0,"orders":2},{"quantity":1375,"price":186.45,"orders":1},{"quantity":125,"price":186.0,"orders":1}],"sell":[{"quantity":125,"price":197.0,"orders":1},{"quantity":125,"price":200.0,"orders":1},{"quantity":375,"price":202.5,"orders":1},{"quantity":125,"price":202.8,"orders":1},{"quantity":125,"price":204.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":190.05,"volume":60750,"average_price":212.62,"oi":16500.0,"net_change":-39.2,"total_buy_quantity":9875.0,"total_sell_quantity":11875.0,"lower_circuit_limit":1.35,"upper_circuit_limit":457.15,"last_trade_time":"1756375168366","oi_day_high":18250.0,"oi_day_low":4500.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.2,"high":5.7,"low":4.3,"close":4.3},"depth":{"buy":[{"quantity":10000,"price":4.3,"orders":2},{"quantity":45000,"price":4.25,"orders":8},{"quantity":40000,"price":4.2,"orders":5},{"quantity":10000,"price":4.15,"orders":2},{"quantity":10000,"price":4.1,"orders":2}],"sell":[{"quantity":10000,"price":4.4,"orders":2},{"quantity":50000,"price":4.45,"orders":8},{"quantity":40000,"price":4.5,"orders":4},{"quantity":120000,"price":4.55,"orders":9},{"quantity":15000,"price":4.6,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":4.3,"volume":3510000,"average_price":4.75,"oi":3315000.0,"net_change":-1.0,"total_buy_quantity":965000.0,"total_sell_quantity":1245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1756375162467","oi_day_high":3395000.0,"oi_day_low":2905000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":52.05,"high":56.9,"low":45.25,"close":45.25},"depth":{"buy":[{"quantity":400,"price":43.05,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":6400,"price":41.3,"orders":1},{"quantity":1600,"price":40.25,"orders":1},{"quantity":2000,"price":39.7,"orders":1}],"sell":[{"quantity":800,"price":45.7,"orders":2},{"quantity":400,"price":45.8,"orders":1},{"quantity":400,"price":45.9,"orders":1},{"quantity":400,"price":46.0,"orders":1},{"quantity":400,"price":49.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":45.25,"volume":6400,"average_price":53.17,"oi":7200.0,"net_change":-17.4,"total_buy_quantity":21600.0,"total_sell_quantity":42000.0,"lower_circuit_limit":12.7,"upper_circuit_limit":112.6,"last_trade_time":"1756374917962","oi_day_high":7200.0,"oi_day_low":4800.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":18.35,"high":26.95,"low":18.15,"close":25.05},"depth":{"buy":[{"quantity":400,"price":24.6,"orders":1},{"quantity":400,"price":24.55,"orders":1},{"quantity":400,"price":23.95,"orders":1},{"quantity":400,"price":23.9,"orders":1},{"quantity":400,"price":23.8,"orders":1}],"sell":[{"quantity":400,"price":25.15,"orders":1},{"quantity":400,"price":25.4,"orders":1},{"quantity":800,"price":25.55,"orders":1},{"quantity":1600,"price":25.6,"orders":3},{"quantity":800,"price":25.65,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":25.05,"volume":202400,"average_price":24.37,"oi":166400.0,"net_change":6.75,"total_buy_quantity":96800.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1756375183923","oi_day_high":166400.0,"oi_day_low":126000.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":4.4,"high":4.75,"low":3.1,"close":3.25},"depth":{"buy":[{"quantity":12900,"price":3.2,"orders":2},{"quantity":25800,"price":3.15,"orders":3},{"quantity":58050,"price":3.1,"orders":4},{"quantity":58050,"price":3.05,"orders":3},{"quantity":58050,"price":3.0,"orders":2}],"sell":[{"quantity":19350,"price":3.25,"orders":3},{"quantity":19350,"price":3.3,"orders":2},{"quantity":58050,"price":3.35,"orders":6},{"quantity":90300,"price":3.4,"orders":5},{"quantity":25800,"price":3.45,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":3.25,"volume":2509050,"average_price":3.93,"oi":1857600.0,"net_change":-1.3,"total_buy_quantity":1173900.0,"total_sell_quantity":1167450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1756375187427","oi_day_high":1857600.0,"oi_day_low":1360950.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":126.0,"high":147.3,"low":126.0,"close":141.45},"depth":{"buy":[{"quantity":125,"price":138.75,"orders":1},{"quantity":125,"price":138.7,"orders":1},{"quantity":250,"price":135.9,"orders":2},{"quantity":125,"price":134.3,"orders":1},{"quantity":125,"price":134.2,"orders":1}],"sell":[{"quantity":125,"price":141.5,"orders":1},{"quantity":125,"price":144.8,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":125,"price":146.45,"orders":1},{"quantity":250,"price":148.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":141.45,"volume":16750,"average_price":139.75,"oi":14375.0,"net_change":13.55,"total_buy_quantity":18250.0,"total_sell_quantity":7750.0,"lower_circuit_limit":17.2,"upper_circuit_limit":238.6,"last_trade_time":"1756375169966","oi_day_high":16000.0,"oi_day_low":11125.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":12.1,"high":14.3,"low":9.15,"close":9.25},"depth":{"buy":[{"quantity":1375,"price":9.2,"orders":1},{"quantity":1375,"price":9.1,"orders":1},{"quantity":5500,"price":9.05,"orders":2},{"quantity":8250,"price":9.0,"orders":6},{"quantity":4125,"price":8.65,"orders":1}],"sell":[{"quantity":1375,"price":9.55,"orders":1},{"quantity":1375,"price":9.75,"orders":1},{"quantity":1375,"price":9.8,"orders":1},{"quantity":1375,"price":9.85,"orders":1},{"quantity":2750,"price":9.9,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":9.25,"volume":921250,"average_price":11.01,"oi":386375.0,"net_change":-1.85,"total_buy_quantity":244750.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1756375196610","oi_day_high":386375.0,"oi_day_low":158125.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":31.0,"high":39.4,"low":30.55,"close":35.6},"depth":{"buy":[{"quantity":1050,"price":35.6,"orders":1},{"quantity":525,"price":35.0,"orders":1},{"quantity":1050,"price":34.95,"orders":2},{"quantity":525,"price":34.9,"orders":1},{"quantity":525,"price":34.55,"orders":1}],"sell":[{"quantity":525,"price":36.3,"orders":1},{"quantity":525,"price":36.35,"orders":1},{"quantity":525,"price":36.5,"orders":1},{"quantity":525,"price":36.7,"orders":1},{"quantity":525,"price":36.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":35.6,"volume":614250,"average_price":36.02,"oi":96075.0,"net_change":9.9,"total_buy_quantity":114450.0,"total_sell_quantity":78225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.1,"last_trade_time":"1756375192186","oi_day_high":115500.0,"oi_day_low":69300.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":83.0,"high":83.7,"low":58.0,"close":58.0},"depth":{"buy":[{"quantity":350,"price":53.55,"orders":1},{"quantity":350,"price":53.5,"orders":1},{"quantity":350,"price":53.45,"orders":1},{"quantity":350,"price":53.4,"orders":1},{"quantity":350,"price":53.0,"orders":1}],"sell":[{"quantity":700,"price":58.45,"orders":2},{"quantity":350,"price":58.5,"orders":1},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":58.6,"orders":1},{"quantity":350,"price":60.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":58.0,"volume":15050,"average_price":71.18,"oi":21700.0,"net_change":-35.75,"total_buy_quantity":18550.0,"total_sell_quantity":32550.0,"lower_circuit_limit":19.4,"upper_circuit_limit":168.1,"last_trade_time":"1756375170608","oi_day_high":22750.0,"oi_day_low":17500.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":10.45,"high":18.5,"low":10.45,"close":18.5},"depth":{"buy":[{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":16000,"price":16.4,"orders":1}],"sell":[{"quantity":2000,"price":18.85,"orders":1},{"quantity":2000,"price":18.9,"orders":1},{"quantity":3000,"price":18.95,"orders":1},{"quantity":3000,"price":19.0,"orders":1},{"quantity":2000,"price":19.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":18.5,"volume":142000,"average_price":15.73,"oi":59000.0,"net_change":9.1,"total_buy_quantity":145000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1756375184908","oi_day_high":59000.0,"oi_day_low":26000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":900.0,"high":1300.9,"low":900.0,"close":1147.15},"depth":{"buy":[{"quantity":15,"price":1116.3,"orders":1},{"quantity":15,"price":1116.25,"orders":1},{"quantity":30,"price":1116.0,"orders":1},{"quantity":240,"price":1088.0,"orders":1},{"quantity":15,"price":1080.0,"orders":1}],"sell":[{"quantity":15,"price":1269.55,"orders":1},{"quantity":15,"price":1299.0,"orders":1},{"quantity":30,"price":1310.9,"orders":1},{"quantity":15,"price":1325.0,"orders":1},{"quantity":15,"price":1332.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":1147.15,"volume":2640,"average_price":1197.79,"oi":1605.0,"net_change":247.15,"total_buy_quantity":885.0,"total_sell_quantity":1215.0,"lower_circuit_limit":213.35,"upper_circuit_limit":2844.05,"last_trade_time":"1756375071201","oi_day_high":1605.0,"oi_day_low":540.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":66.25,"high":75.65,"low":50.15,"close":50.15},"depth":{"buy":[{"quantity":800,"price":50.1,"orders":1},{"quantity":1600,"price":50.05,"orders":2},{"quantity":800,"price":50.0,"orders":1},{"quantity":5600,"price":47.5,"orders":1},{"quantity":8000,"price":47.45,"orders":1}],"sell":[{"quantity":1600,"price":59.15,"orders":1},{"quantity":1600,"price":59.2,"orders":1},{"quantity":5600,"price":62.25,"orders":1},{"quantity":1600,"price":62.35,"orders":1},{"quantity":1600,"price":63.05,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":50.15,"volume":24800,"average_price":63.39,"oi":31200.0,"net_change":-16.85,"total_buy_quantity":32800.0,"total_sell_quantity":60000.0,"lower_circuit_limit":18.8,"upper_circuit_limit":115.2,"last_trade_time":"1756374951413","oi_day_high":31200.0,"oi_day_low":20000.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":21.0,"high":22.15,"low":14.7,"close":19.75},"depth":{"buy":[{"quantity":1100,"price":19.85,"orders":1},{"quantity":1100,"price":19.8,"orders":1},{"quantity":1100,"price":19.65,"orders":1},{"quantity":4400,"price":19.6,"orders":2},{"quantity":3300,"price":19.55,"orders":1}],"sell":[{"quantity":1100,"price":20.55,"orders":1},{"quantity":2200,"price":20.7,"orders":1},{"quantity":1100,"price":20.75,"orders":1},{"quantity":1100,"price":21.05,"orders":1},{"quantity":1100,"price":21.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":19.75,"volume":621500,"average_price":17.52,"oi":279400.0,"net_change":0.25,"total_buy_quantity":204600.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1756375157583","oi_day_high":283800.0,"oi_day_low":229900.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":16.0,"high":23.25,"low":15.4,"close":23.25},"depth":{"buy":[{"quantity":550,"price":23.1,"orders":1},{"quantity":550,"price":23.05,"orders":1},{"quantity":1100,"price":22.55,"orders":2},{"quantity":1100,"price":22.5,"orders":2},{"quantity":550,"price":19.45,"orders":1}],"sell":[{"quantity":550,"price":24.65,"orders":1},{"quantity":550,"price":24.7,"orders":1},{"quantity":2750,"price":26.65,"orders":1},{"quantity":5500,"price":26.85,"orders":1},{"quantity":2200,"price":28.35,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":23.25,"volume":158950,"average_price":21.78,"oi":97900.0,"net_change":7.15,"total_buy_quantity":62700.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1756375176370","oi_day_high":97900.0,"oi_day_low":40700.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":14.8,"high":14.8,"low":10.8,"close":11.0},"depth":{"buy":[{"quantity":1450,"price":10.95,"orders":1},{"quantity":2900,"price":10.9,"orders":2},{"quantity":2900,"price":10.85,"orders":2},{"quantity":2900,"price":10.8,"orders":2},{"quantity":2900,"price":10.75,"orders":2}],"sell":[{"quantity":2900,"price":11.1,"orders":2},{"quantity":1450,"price":11.15,"orders":1},{"quantity":8700,"price":11.2,"orders":2},{"quantity":8700,"price":11.25,"orders":3},{"quantity":1450,"price":11.3,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":11.0,"volume":1007750,"average_price":12.1,"oi":464000.0,"net_change":-4.0,"total_buy_quantity":226200.0,"total_sell_quantity":226200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1756375186105","oi_day_high":468350.0,"oi_day_low":104400.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":62.8,"high":67.95,"low":57.5,"close":58.4},"depth":{"buy":[{"quantity":375,"price":59.25,"orders":1},{"quantity":375,"price":58.9,"orders":1},{"quantity":375,"price":58.65,"orders":1},{"quantity":375,"price":58.6,"orders":1},{"quantity":375,"price":58.55,"orders":1}],"sell":[{"quantity":375,"price":61.5,"orders":1},{"quantity":375,"price":61.55,"orders":1},{"quantity":375,"price":62.0,"orders":1},{"quantity":375,"price":62.1,"orders":1},{"quantity":375,"price":62.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":58.4,"volume":64500,"average_price":62.7,"oi":67500.0,"net_change":-1.4,"total_buy_quantity":62625.0,"total_sell_quantity":55500.0,"lower_circuit_limit":6.6,"upper_circuit_limit":113.0,"last_trade_time":"1756375140001","oi_day_high":67500.0,"oi_day_low":43875.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":212.15,"high":247.85,"low":198.9,"close":219.85},"depth":{"buy":[{"quantity":75,"price":220.0,"orders":1},{"quantity":75,"price":219.95,"orders":1},{"quantity":75,"price":216.85,"orders":1},{"quantity":75,"price":216.6,"orders":1},{"quantity":75,"price":216.55,"orders":1}],"sell":[{"quantity":75,"price":225.1,"orders":1},{"quantity":75,"price":225.15,"orders":1},{"quantity":75,"price":225.85,"orders":1},{"quantity":75,"price":225.9,"orders":1},{"quantity":75,"price":226.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":219.85,"volume":87150,"average_price":220.95,"oi":36150.0,"net_change":2.25,"total_buy_quantity":9000.0,"total_sell_quantity":8775.0,"lower_circuit_limit":19.5,"upper_circuit_limit":415.7,"last_trade_time":"1756375170381","oi_day_high":36150.0,"oi_day_low":20550.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":9.65,"high":12.05,"low":9.0,"close":11.55},"depth":{"buy":[{"quantity":750,"price":11.4,"orders":1},{"quantity":2250,"price":11.35,"orders":1},{"quantity":4500,"price":11.3,"orders":2},{"quantity":5250,"price":11.25,"orders":3},{"quantity":9750,"price":11.2,"orders":6}],"sell":[{"quantity":1500,"price":11.55,"orders":2},{"quantity":12750,"price":11.6,"orders":5},{"quantity":3750,"price":11.65,"orders":3},{"quantity":12000,"price":11.7,"orders":9},{"quantity":5250,"price":11.75,"orders":4}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":11.55,"volume":4905000,"average_price":10.48,"oi":2905500.0,"net_change":1.95,"total_buy_quantity":382500.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1756375197096","oi_day_high":2909250.0,"oi_day_low":2139750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":63.0,"high":82.0,"low":57.35,"close":76.05},"depth":{"buy":[{"quantity":350,"price":76.0,"orders":1},{"quantity":350,"price":75.4,"orders":1},{"quantity":350,"price":75.0,"orders":1},{"quantity":350,"price":74.85,"orders":1},{"quantity":350,"price":74.3,"orders":1}],"sell":[{"quantity":350,"price":77.5,"orders":1},{"quantity":700,"price":77.65,"orders":1},{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":78.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":76.05,"volume":336350,"average_price":74.63,"oi":65800.0,"net_change":3.8,"total_buy_quantity":64750.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.75,"last_trade_time":"1756375198897","oi_day_high":104300.0,"oi_day_low":47250.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":1.25,"high":1.4,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":135000,"price":1.25,"orders":6},{"quantity":162000,"price":1.2,"orders":8},{"quantity":175500,"price":1.15,"orders":6},{"quantity":81000,"price":1.1,"orders":6},{"quantity":67500,"price":1.05,"orders":4}],"sell":[{"quantity":121500,"price":1.35,"orders":7},{"quantity":432000,"price":1.4,"orders":13},{"quantity":54000,"price":1.45,"orders":4},{"quantity":189000,"price":1.5,"orders":5},{"quantity":40500,"price":1.55,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":1.3,"volume":2956500,"average_price":1.17,"oi":3901500.0,"net_change":0.25,"total_buy_quantity":1768500.0,"total_sell_quantity":3361500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1756375164624","oi_day_high":3915000.0,"oi_day_low":3105000.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":18.5,"high":20.35,"low":16.0,"close":20.0},"depth":{"buy":[{"quantity":650,"price":19.45,"orders":1},{"quantity":650,"price":19.4,"orders":1},{"quantity":650,"price":19.1,"orders":1},{"quantity":650,"price":19.0,"orders":1},{"quantity":650,"price":18.8,"orders":1}],"sell":[{"quantity":650,"price":19.9,"orders":1},{"quantity":650,"price":20.05,"orders":1},{"quantity":1300,"price":20.1,"orders":2},{"quantity":650,"price":20.15,"orders":1},{"quantity":1300,"price":20.3,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":20.0,"volume":165750,"average_price":18.05,"oi":214500.0,"net_change":3.0,"total_buy_quantity":97500.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1756375186793","oi_day_high":214500.0,"oi_day_low":141050.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":17.75,"high":25.8,"low":15.9,"close":23.6},"depth":{"buy":[{"quantity":2350,"price":23.6,"orders":1},{"quantity":1175,"price":23.55,"orders":1},{"quantity":1175,"price":23.5,"orders":1},{"quantity":1175,"price":23.45,"orders":1},{"quantity":1175,"price":23.4,"orders":1}],"sell":[{"quantity":1175,"price":24.05,"orders":1},{"quantity":4700,"price":24.1,"orders":2},{"quantity":5875,"price":24.15,"orders":4},{"quantity":1175,"price":24.2,"orders":1},{"quantity":2350,"price":24.25,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":23.6,"volume":3072625,"average_price":22.61,"oi":387750.0,"net_change":5.65,"total_buy_quantity":252625.0,"total_sell_quantity":252625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1756375163100","oi_day_high":451200.0,"oi_day_low":351325.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":21.05,"high":31.2,"low":19.75,"close":29.85},"depth":{"buy":[{"quantity":3850,"price":29.6,"orders":2},{"quantity":700,"price":29.5,"orders":1},{"quantity":350,"price":29.25,"orders":1},{"quantity":700,"price":29.2,"orders":2},{"quantity":700,"price":29.15,"orders":1}],"sell":[{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":30.0,"orders":1},{"quantity":350,"price":30.15,"orders":1},{"quantity":1050,"price":30.2,"orders":3},{"quantity":700,"price":30.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":29.85,"volume":983150,"average_price":28.04,"oi":135100.0,"net_change":13.5,"total_buy_quantity":123200.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1756375192538","oi_day_high":141050.0,"oi_day_low":73500.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":4.15,"high":5.6,"low":4.15,"close":4.9},"depth":{"buy":[{"quantity":2925,"price":4.9,"orders":1},{"quantity":8775,"price":4.85,"orders":3},{"quantity":26325,"price":4.8,"orders":4},{"quantity":23400,"price":4.75,"orders":6},{"quantity":40950,"price":4.7,"orders":4}],"sell":[{"quantity":5850,"price":5.0,"orders":2},{"quantity":96525,"price":5.05,"orders":2},{"quantity":14625,"price":5.1,"orders":3},{"quantity":5850,"price":5.15,"orders":2},{"quantity":2925,"price":5.2,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":4.9,"volume":1608750,"average_price":4.96,"oi":661050.0,"net_change":0.75,"total_buy_quantity":748800.0,"total_sell_quantity":593775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1756375181276","oi_day_high":661050.0,"oi_day_low":242775.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":109.95,"high":109.95,"low":109.95,"close":109.95},"depth":{"buy":[{"quantity":675,"price":99.95,"orders":1},{"quantity":675,"price":99.85,"orders":1},{"quantity":675,"price":99.75,"orders":1},{"quantity":900,"price":93.5,"orders":1},{"quantity":1125,"price":93.0,"orders":1}],"sell":[{"quantity":225,"price":112.9,"orders":1},{"quantity":675,"price":113.05,"orders":1},{"quantity":675,"price":113.15,"orders":1},{"quantity":900,"price":149.5,"orders":1},{"quantity":1125,"price":156.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":109.95,"volume":225,"average_price":109.95,"oi":0.0,"net_change":-122.15,"total_buy_quantity":14850.0,"total_sell_quantity":8100.0,"lower_circuit_limit":57.55,"upper_circuit_limit":234.85,"last_trade_time":"1756366032765","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":19.2,"high":29.0,"low":17.05,"close":28.1},"depth":{"buy":[{"quantity":700,"price":27.0,"orders":1},{"quantity":700,"price":26.0,"orders":1},{"quantity":1400,"price":25.8,"orders":1},{"quantity":700,"price":25.4,"orders":1},{"quantity":700,"price":25.05,"orders":1}],"sell":[{"quantity":700,"price":28.05,"orders":1},{"quantity":2100,"price":28.1,"orders":1},{"quantity":700,"price":28.9,"orders":1},{"quantity":11200,"price":29.5,"orders":1},{"quantity":700,"price":29.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":28.1,"volume":137200,"average_price":24.44,"oi":102200.0,"net_change":12.1,"total_buy_quantity":157500.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1756375048740","oi_day_high":102200.0,"oi_day_low":48300.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":7.6,"high":10.0,"low":6.3,"close":9.55},"depth":{"buy":[{"quantity":5000,"price":9.55,"orders":2},{"quantity":3750,"price":9.5,"orders":2},{"quantity":1250,"price":9.35,"orders":1},{"quantity":5000,"price":9.3,"orders":2},{"quantity":8750,"price":9.25,"orders":1}],"sell":[{"quantity":1250,"price":9.85,"orders":1},{"quantity":2500,"price":9.95,"orders":1},{"quantity":5000,"price":10.0,"orders":3},{"quantity":2500,"price":10.05,"orders":2},{"quantity":5000,"price":10.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":9.55,"volume":486250,"average_price":8.36,"oi":380000.0,"net_change":2.35,"total_buy_quantity":256250.0,"total_sell_quantity":186250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756375196755","oi_day_high":418750.0,"oi_day_low":373750.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":69.4,"high":82.0,"low":60.95,"close":76.3},"depth":{"buy":[{"quantity":275,"price":73.6,"orders":1},{"quantity":275,"price":73.55,"orders":1},{"quantity":550,"price":73.45,"orders":1},{"quantity":275,"price":73.4,"orders":1},{"quantity":275,"price":73.35,"orders":1}],"sell":[{"quantity":275,"price":81.05,"orders":1},{"quantity":275,"price":81.1,"orders":1},{"quantity":550,"price":81.15,"orders":2},{"quantity":550,"price":82.4,"orders":1},{"quantity":550,"price":84.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":76.3,"volume":104500,"average_price":69.28,"oi":44000.0,"net_change":5.3,"total_buy_quantity":21725.0,"total_sell_quantity":33550.0,"lower_circuit_limit":4.6,"upper_circuit_limit":137.4,"last_trade_time":"1756375140005","oi_day_high":46200.0,"oi_day_low":20625.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":22.75,"high":22.8,"low":13.85,"close":14.0},"depth":{"buy":[{"quantity":800,"price":13.4,"orders":1},{"quantity":1600,"price":13.35,"orders":2},{"quantity":800,"price":13.3,"orders":1},{"quantity":800,"price":13.25,"orders":1},{"quantity":800,"price":13.2,"orders":1}],"sell":[{"quantity":800,"price":14.65,"orders":1},{"quantity":1600,"price":14.7,"orders":2},{"quantity":1600,"price":14.75,"orders":2},{"quantity":800,"price":14.95,"orders":1},{"quantity":800,"price":15.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":14.0,"volume":328800,"average_price":17.6,"oi":216000.0,"net_change":-7.25,"total_buy_quantity":137600.0,"total_sell_quantity":181600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1756375199943","oi_day_high":216000.0,"oi_day_low":101600.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":218.0,"high":222.05,"low":165.0,"close":170.0},"depth":{"buy":[{"quantity":150,"price":167.2,"orders":1},{"quantity":150,"price":167.15,"orders":1},{"quantity":150,"price":166.9,"orders":1},{"quantity":150,"price":166.85,"orders":1},{"quantity":150,"price":164.85,"orders":1}],"sell":[{"quantity":150,"price":173.65,"orders":1},{"quantity":300,"price":173.7,"orders":2},{"quantity":300,"price":173.75,"orders":2},{"quantity":300,"price":173.95,"orders":2},{"quantity":150,"price":175.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":170.0,"volume":37650,"average_price":191.16,"oi":17550.0,"net_change":-94.95,"total_buy_quantity":18000.0,"total_sell_quantity":15300.0,"lower_circuit_limit":54.55,"upper_circuit_limit":475.35,"last_trade_time":"1756375190935","oi_day_high":18000.0,"oi_day_low":8400.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":36.2,"high":41.9,"low":30.3,"close":41.9},"depth":{"buy":[{"quantity":625,"price":42.15,"orders":1},{"quantity":625,"price":42.1,"orders":1},{"quantity":625,"price":42.05,"orders":1},{"quantity":625,"price":41.65,"orders":1},{"quantity":625,"price":41.6,"orders":1}],"sell":[{"quantity":625,"price":43.1,"orders":1},{"quantity":625,"price":43.65,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":625,"price":43.75,"orders":1},{"quantity":6250,"price":45.85,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":41.9,"volume":62500,"average_price":36.19,"oi":24375.0,"net_change":-8.25,"total_buy_quantity":86250.0,"total_sell_quantity":70625.0,"lower_circuit_limit":15.6,"upper_circuit_limit":85.2,"last_trade_time":"1756375112428","oi_day_high":26250.0,"oi_day_low":1250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":41.0,"high":41.75,"low":30.2,"close":38.8},"depth":{"buy":[{"quantity":450,"price":38.35,"orders":1},{"quantity":450,"price":38.3,"orders":1},{"quantity":450,"price":38.25,"orders":1},{"quantity":450,"price":37.9,"orders":1},{"quantity":450,"price":37.5,"orders":1}],"sell":[{"quantity":450,"price":40.6,"orders":1},{"quantity":900,"price":40.65,"orders":2},{"quantity":450,"price":40.7,"orders":1},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":38.8,"volume":132300,"average_price":36.61,"oi":51300.0,"net_change":-11.2,"total_buy_quantity":47700.0,"total_sell_quantity":64350.0,"lower_circuit_limit":17.8,"upper_circuit_limit":92.1,"last_trade_time":"1756375163023","oi_day_high":51300.0,"oi_day_low":450.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":35.05,"high":35.2,"low":26.65,"close":28.85},"depth":{"buy":[{"quantity":625,"price":28.15,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":1875,"price":28.05,"orders":1},{"quantity":2500,"price":28.0,"orders":3},{"quantity":1250,"price":27.45,"orders":1}],"sell":[{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":31.0,"orders":1},{"quantity":1250,"price":31.45,"orders":1},{"quantity":1250,"price":31.5,"orders":1},{"quantity":625,"price":31.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":28.85,"volume":617500,"average_price":30.19,"oi":268750.0,"net_change":-6.5,"total_buy_quantity":103125.0,"total_sell_quantity":36875.0,"lower_circuit_limit":7.45,"upper_circuit_limit":63.25,"last_trade_time":"1756375198396","oi_day_high":285625.0,"oi_day_low":98750.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":31.0,"high":31.0,"low":30.25,"close":30.25},"depth":{"buy":[{"quantity":1250,"price":30.75,"orders":1},{"quantity":1250,"price":30.7,"orders":1},{"quantity":1250,"price":30.65,"orders":1},{"quantity":625,"price":30.6,"orders":1},{"quantity":1250,"price":29.0,"orders":1}],"sell":[{"quantity":1250,"price":35.4,"orders":1},{"quantity":1250,"price":35.5,"orders":1},{"quantity":1250,"price":35.6,"orders":1},{"quantity":25000,"price":46.1,"orders":1},{"quantity":3125,"price":51.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":30.25,"volume":3750,"average_price":30.75,"oi":2500.0,"net_change":-50.45,"total_buy_quantity":48125.0,"total_sell_quantity":46875.0,"lower_circuit_limit":21.4,"upper_circuit_limit":90.0,"last_trade_time":"1756374859116","oi_day_high":2500.0,"oi_day_low":2500.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":8.35,"high":8.35,"low":8.35,"close":8.35},"depth":{"buy":[{"quantity":7500,"price":6.75,"orders":1},{"quantity":20000,"price":6.7,"orders":2},{"quantity":10000,"price":6.65,"orders":1},{"quantity":25000,"price":6.55,"orders":1},{"quantity":25000,"price":6.45,"orders":1}],"sell":[{"quantity":7500,"price":8.15,"orders":1},{"quantity":7500,"price":9.15,"orders":1},{"quantity":100000,"price":9.2,"orders":1},{"quantity":10000,"price":9.55,"orders":1},{"quantity":12500,"price":11.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":8.35,"volume":2500,"average_price":8.35,"oi":0.0,"net_change":-14.8,"total_buy_quantity":95000.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1756369672347","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":2.85,"high":4.05,"low":2.35,"close":3.95},"depth":{"buy":[{"quantity":3800,"price":3.9,"orders":2},{"quantity":15200,"price":3.85,"orders":6},{"quantity":19000,"price":3.8,"orders":7},{"quantity":13300,"price":3.75,"orders":5},{"quantity":15200,"price":3.7,"orders":5}],"sell":[{"quantity":1900,"price":3.95,"orders":1},{"quantity":15200,"price":4.0,"orders":6},{"quantity":15200,"price":4.05,"orders":6},{"quantity":13300,"price":4.1,"orders":5},{"quantity":5700,"price":4.15,"orders":3}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":3.95,"volume":1561800,"average_price":3.11,"oi":847400.0,"net_change":1.95,"total_buy_quantity":551000.0,"total_sell_quantity":328700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1756375139836","oi_day_high":847400.0,"oi_day_low":589000.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":109.9,"high":109.9,"low":73.15,"close":76.95},"depth":{"buy":[{"quantity":175,"price":76.45,"orders":1},{"quantity":175,"price":76.4,"orders":1},{"quantity":175,"price":76.25,"orders":1},{"quantity":350,"price":76.2,"orders":1},{"quantity":525,"price":76.05,"orders":1}],"sell":[{"quantity":8050,"price":77.0,"orders":4},{"quantity":175,"price":77.55,"orders":1},{"quantity":175,"price":77.6,"orders":1},{"quantity":175,"price":77.7,"orders":1},{"quantity":350,"price":77.95,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":76.95,"volume":975625,"average_price":83.74,"oi":765625.0,"net_change":-34.0,"total_buy_quantity":39025.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.85,"last_trade_time":"1756375193096","oi_day_high":765625.0,"oi_day_low":613725.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":101.65,"high":114.2,"low":96.55,"close":113.35},"depth":{"buy":[{"quantity":125,"price":106.05,"orders":1},{"quantity":375,"price":106.0,"orders":3},{"quantity":125,"price":105.9,"orders":1},{"quantity":125,"price":103.35,"orders":1},{"quantity":125,"price":103.25,"orders":1}],"sell":[{"quantity":250,"price":113.35,"orders":2},{"quantity":125,"price":113.4,"orders":1},{"quantity":125,"price":113.45,"orders":1},{"quantity":125,"price":113.5,"orders":1},{"quantity":125,"price":113.55,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":113.35,"volume":85375,"average_price":104.45,"oi":38250.0,"net_change":11.75,"total_buy_quantity":14500.0,"total_sell_quantity":23625.0,"lower_circuit_limit":7.95,"upper_circuit_limit":195.25,"last_trade_time":"1756375195716","oi_day_high":52625.0,"oi_day_low":38250.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":33.5,"high":35.3,"low":26.55,"close":26.9},"depth":{"buy":[{"quantity":650,"price":26.8,"orders":1},{"quantity":650,"price":26.75,"orders":1},{"quantity":650,"price":26.6,"orders":1},{"quantity":650,"price":26.55,"orders":1},{"quantity":650,"price":26.5,"orders":1}],"sell":[{"quantity":650,"price":27.2,"orders":1},{"quantity":650,"price":27.35,"orders":1},{"quantity":650,"price":27.7,"orders":1},{"quantity":1950,"price":28.0,"orders":1},{"quantity":650,"price":28.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":26.9,"volume":41600,"average_price":30.01,"oi":25350.0,"net_change":-10.25,"total_buy_quantity":127400.0,"total_sell_quantity":89050.0,"lower_circuit_limit":6.0,"upper_circuit_limit":68.3,"last_trade_time":"1756375177171","oi_day_high":25350.0,"oi_day_low":4550.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":35.0,"high":35.0,"low":27.6,"close":29.0},"depth":{"buy":[{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.3,"orders":1},{"quantity":775,"price":27.6,"orders":1},{"quantity":775,"price":27.55,"orders":1},{"quantity":775,"price":27.35,"orders":1}],"sell":[{"quantity":775,"price":29.4,"orders":1},{"quantity":775,"price":29.45,"orders":1},{"quantity":1550,"price":29.5,"orders":2},{"quantity":775,"price":29.55,"orders":1},{"quantity":775,"price":30.0,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":29.0,"volume":17825,"average_price":30.23,"oi":31000.0,"net_change":-4.25,"total_buy_quantity":52700.0,"total_sell_quantity":105400.0,"lower_circuit_limit":3.1,"upper_circuit_limit":63.4,"last_trade_time":"1756374757245","oi_day_high":31000.0,"oi_day_low":27125.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":221.65,"high":237.1,"low":185.25,"close":197.35},"depth":{"buy":[{"quantity":100,"price":196.65,"orders":1},{"quantity":100,"price":196.55,"orders":1},{"quantity":100,"price":192.9,"orders":1},{"quantity":100,"price":192.85,"orders":1},{"quantity":100,"price":192.8,"orders":1}],"sell":[{"quantity":100,"price":199.45,"orders":1},{"quantity":100,"price":199.5,"orders":1},{"quantity":100,"price":199.6,"orders":1},{"quantity":100,"price":202.4,"orders":1},{"quantity":100,"price":202.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":197.35,"volume":66400,"average_price":212.34,"oi":15000.0,"net_change":-46.7,"total_buy_quantity":6400.0,"total_sell_quantity":7100.0,"lower_circuit_limit":35.5,"upper_circuit_limit":452.6,"last_trade_time":"1756375186123","oi_day_high":17200.0,"oi_day_low":14000.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":22.05,"high":22.7,"low":16.2,"close":16.3},"depth":{"buy":[{"quantity":1025,"price":15.95,"orders":1},{"quantity":2050,"price":15.9,"orders":2},{"quantity":1025,"price":15.85,"orders":1},{"quantity":1025,"price":15.8,"orders":1},{"quantity":1025,"price":15.75,"orders":1}],"sell":[{"quantity":4100,"price":16.5,"orders":3},{"quantity":1025,"price":16.55,"orders":1},{"quantity":1025,"price":16.6,"orders":1},{"quantity":2050,"price":16.65,"orders":2},{"quantity":1025,"price":16.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":16.3,"volume":184500,"average_price":19.39,"oi":112750.0,"net_change":-7.25,"total_buy_quantity":173225.0,"total_sell_quantity":202950.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1756375157981","oi_day_high":116850.0,"oi_day_low":87125.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":84.45,"high":98.0,"low":68.0,"close":72.05},"depth":{"buy":[{"quantity":200,"price":70.2,"orders":1},{"quantity":400,"price":70.15,"orders":2},{"quantity":200,"price":68.75,"orders":1},{"quantity":200,"price":67.5,"orders":1},{"quantity":200,"price":64.1,"orders":1}],"sell":[{"quantity":400,"price":73.95,"orders":2},{"quantity":200,"price":74.05,"orders":1},{"quantity":200,"price":74.1,"orders":1},{"quantity":600,"price":80.65,"orders":1},{"quantity":600,"price":81.15,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":72.05,"volume":51800,"average_price":75.08,"oi":40400.0,"net_change":-9.5,"total_buy_quantity":16800.0,"total_sell_quantity":12400.0,"lower_circuit_limit":12.7,"upper_circuit_limit":150.4,"last_trade_time":"1756375010898","oi_day_high":40400.0,"oi_day_low":9400.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":34236525,"price":0.3,"orders":104},{"quantity":71403525,"price":0.25,"orders":156},{"quantity":52319700,"price":0.2,"orders":85},{"quantity":28947375,"price":0.15,"orders":41},{"quantity":31734900,"price":0.1,"orders":44}],"sell":[{"quantity":21156600,"price":0.35,"orders":49},{"quantity":50818725,"price":0.4,"orders":62},{"quantity":24444450,"price":0.45,"orders":47},{"quantity":17654325,"price":0.5,"orders":39},{"quantity":15367125,"price":0.55,"orders":39}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.3,"volume":528915000,"average_price":0.33,"oi":4.93534875E8,"net_change":-0.1,"total_buy_quantity":2.30935725E8,"total_sell_quantity":1.51741425E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1756375192145","oi_day_high":4.93534875E8,"oi_day_low":2.996232E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":18.1,"high":18.1,"low":13.5,"close":13.95},"depth":{"buy":[{"quantity":1700,"price":13.85,"orders":1},{"quantity":3400,"price":13.8,"orders":2},{"quantity":1700,"price":13.7,"orders":1},{"quantity":3400,"price":13.65,"orders":1},{"quantity":3400,"price":13.6,"orders":2}],"sell":[{"quantity":3400,"price":14.05,"orders":2},{"quantity":1700,"price":14.1,"orders":1},{"quantity":3400,"price":14.2,"orders":1},{"quantity":1700,"price":14.25,"orders":1},{"quantity":1700,"price":14.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":13.95,"volume":117300,"average_price":15.55,"oi":85000.0,"net_change":-4.7,"total_buy_quantity":239700.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1756375140005","oi_day_high":85000.0,"oi_day_low":52700.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":400,"price":269.6,"orders":1},{"quantity":300,"price":277.75,"orders":1},{"quantity":500,"price":277.8,"orders":1},{"quantity":1000,"price":278.25,"orders":1},{"quantity":300,"price":280.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-998.0,"total_buy_quantity":0.0,"total_sell_quantity":6700.0,"lower_circuit_limit":179.25,"upper_circuit_limit":756.85,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":1.55,"high":1.8,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":139125,"price":1.5,"orders":11},{"quantity":185500,"price":1.45,"orders":16},{"quantity":102025,"price":1.4,"orders":8},{"quantity":139125,"price":1.35,"orders":7},{"quantity":222600,"price":1.3,"orders":5}],"sell":[{"quantity":102025,"price":1.55,"orders":11},{"quantity":231875,"price":1.6,"orders":16},{"quantity":55650,"price":1.65,"orders":3},{"quantity":83475,"price":1.7,"orders":8},{"quantity":139125,"price":1.75,"orders":12}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":1.5,"volume":4832275,"average_price":1.61,"oi":3116400.0,"net_change":0.0,"total_buy_quantity":2281650.0,"total_sell_quantity":2420775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1756375176271","oi_day_high":3116400.0,"oi_day_low":2105425.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":55.25,"high":64.8,"low":53.0,"close":62.4},"depth":{"buy":[{"quantity":700,"price":62.9,"orders":2},{"quantity":350,"price":62.85,"orders":1},{"quantity":700,"price":62.1,"orders":1},{"quantity":350,"price":61.75,"orders":1},{"quantity":350,"price":61.7,"orders":1}],"sell":[{"quantity":350,"price":66.45,"orders":1},{"quantity":350,"price":66.5,"orders":1},{"quantity":350,"price":67.8,"orders":1},{"quantity":350,"price":67.85,"orders":1},{"quantity":1400,"price":71.1,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":62.4,"volume":178150,"average_price":57.85,"oi":84700.0,"net_change":9.25,"total_buy_quantity":60200.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.8,"last_trade_time":"1756375182454","oi_day_high":86100.0,"oi_day_low":75600.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":32.0,"high":35.25,"low":27.7,"close":28.6},"depth":{"buy":[{"quantity":700,"price":28.4,"orders":1},{"quantity":700,"price":28.05,"orders":1},{"quantity":2100,"price":28.0,"orders":2},{"quantity":1400,"price":27.5,"orders":1},{"quantity":1400,"price":27.45,"orders":2}],"sell":[{"quantity":1400,"price":28.7,"orders":1},{"quantity":700,"price":28.8,"orders":1},{"quantity":700,"price":28.9,"orders":1},{"quantity":3500,"price":28.95,"orders":4},{"quantity":1400,"price":29.0,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":28.6,"volume":3894800,"average_price":31.21,"oi":1094100.0,"net_change":-10.2,"total_buy_quantity":109200.0,"total_sell_quantity":186200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1756375198398","oi_day_high":1094100.0,"oi_day_low":246400.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":15.0,"high":15.7,"low":12.5,"close":12.5},"depth":{"buy":[{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":3600,"price":12.15,"orders":1},{"quantity":3600,"price":12.1,"orders":1}],"sell":[{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":3600,"price":13.35,"orders":1},{"quantity":3600,"price":13.45,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":12.5,"volume":327600,"average_price":14.18,"oi":271800.0,"net_change":-2.95,"total_buy_quantity":372600.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1756375185018","oi_day_high":271800.0,"oi_day_low":194400.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":242.0,"high":287.4,"low":211.75,"close":245.0},"depth":{"buy":[{"quantity":100,"price":225.2,"orders":1},{"quantity":100,"price":225.1,"orders":1},{"quantity":100,"price":220.4,"orders":1},{"quantity":100,"price":220.35,"orders":1},{"quantity":200,"price":217.2,"orders":1}],"sell":[{"quantity":200,"price":249.95,"orders":1},{"quantity":100,"price":250.7,"orders":1},{"quantity":100,"price":250.8,"orders":1},{"quantity":100,"price":251.35,"orders":1},{"quantity":300,"price":252.8,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":245.0,"volume":24100,"average_price":237.8,"oi":14500.0,"net_change":5.5,"total_buy_quantity":16900.0,"total_sell_quantity":10100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":491.7,"last_trade_time":"1756375129473","oi_day_high":14500.0,"oi_day_low":7100.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":10.65,"high":14.35,"low":10.15,"close":12.3},"depth":{"buy":[{"quantity":1050,"price":12.2,"orders":1},{"quantity":2100,"price":12.1,"orders":1},{"quantity":4200,"price":12.05,"orders":4},{"quantity":2100,"price":12.0,"orders":2},{"quantity":1050,"price":11.95,"orders":1}],"sell":[{"quantity":2100,"price":12.5,"orders":2},{"quantity":2100,"price":12.55,"orders":1},{"quantity":2100,"price":12.6,"orders":2},{"quantity":2100,"price":12.65,"orders":1},{"quantity":2100,"price":12.7,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":12.3,"volume":1478400,"average_price":12.59,"oi":432600.0,"net_change":3.9,"total_buy_quantity":177450.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1756375185842","oi_day_high":460950.0,"oi_day_low":181650.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":12.5,"high":17.4,"low":10.85,"close":16.8},"depth":{"buy":[{"quantity":875,"price":16.55,"orders":1},{"quantity":875,"price":16.1,"orders":1},{"quantity":1750,"price":16.05,"orders":2},{"quantity":875,"price":15.85,"orders":1},{"quantity":1750,"price":15.8,"orders":2}],"sell":[{"quantity":2625,"price":17.1,"orders":3},{"quantity":875,"price":17.15,"orders":1},{"quantity":3500,"price":17.2,"orders":3},{"quantity":875,"price":17.35,"orders":1},{"quantity":875,"price":17.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":16.8,"volume":737625,"average_price":14.08,"oi":712250.0,"net_change":6.9,"total_buy_quantity":177625.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1756375194082","oi_day_high":712250.0,"oi_day_low":400750.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":36.2,"high":40.7,"low":33.75,"close":35.6},"depth":{"buy":[{"quantity":375,"price":34.55,"orders":1},{"quantity":4125,"price":34.5,"orders":2},{"quantity":1125,"price":34.15,"orders":1},{"quantity":3375,"price":34.1,"orders":2},{"quantity":1125,"price":34.05,"orders":1}],"sell":[{"quantity":750,"price":36.05,"orders":2},{"quantity":750,"price":36.1,"orders":2},{"quantity":375,"price":36.15,"orders":1},{"quantity":750,"price":36.45,"orders":2},{"quantity":750,"price":36.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":35.6,"volume":157500,"average_price":36.06,"oi":67125.0,"net_change":-1.25,"total_buy_quantity":52500.0,"total_sell_quantity":82125.0,"lower_circuit_limit":5.9,"upper_circuit_limit":67.8,"last_trade_time":"1756375195089","oi_day_high":67125.0,"oi_day_low":49875.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":51.9,"high":66.4,"low":48.2,"close":65.0},"depth":{"buy":[{"quantity":250,"price":61.45,"orders":1},{"quantity":250,"price":61.4,"orders":1},{"quantity":750,"price":60.0,"orders":1},{"quantity":1000,"price":59.95,"orders":1},{"quantity":250,"price":59.55,"orders":1}],"sell":[{"quantity":500,"price":65.75,"orders":2},{"quantity":250,"price":65.8,"orders":1},{"quantity":250,"price":65.85,"orders":1},{"quantity":250,"price":67.2,"orders":1},{"quantity":250,"price":67.25,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":65.0,"volume":9000,"average_price":56.09,"oi":7750.0,"net_change":19.55,"total_buy_quantity":14500.0,"total_sell_quantity":22750.0,"lower_circuit_limit":3.4,"upper_circuit_limit":87.5,"last_trade_time":"1756375180048","oi_day_high":7750.0,"oi_day_low":1000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":94.0,"high":111.8,"low":76.0,"close":102.0},"depth":{"buy":[{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":100.9,"orders":1},{"quantity":750,"price":100.35,"orders":3},{"quantity":450,"price":100.3,"orders":2},{"quantity":300,"price":100.25,"orders":1}],"sell":[{"quantity":150,"price":102.9,"orders":1},{"quantity":450,"price":103.5,"orders":1},{"quantity":450,"price":103.55,"orders":1},{"quantity":600,"price":103.65,"orders":2},{"quantity":150,"price":103.7,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":102.0,"volume":685050,"average_price":93.79,"oi":283950.0,"net_change":11.0,"total_buy_quantity":37050.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.65,"last_trade_time":"1756375168712","oi_day_high":284250.0,"oi_day_low":189600.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":53.9,"high":60.95,"low":43.5,"close":59.05},"depth":{"buy":[{"quantity":725,"price":59.0,"orders":1},{"quantity":1450,"price":58.95,"orders":2},{"quantity":725,"price":58.6,"orders":1},{"quantity":725,"price":58.55,"orders":1},{"quantity":725,"price":58.5,"orders":1}],"sell":[{"quantity":725,"price":59.65,"orders":1},{"quantity":725,"price":59.75,"orders":1},{"quantity":1450,"price":60.35,"orders":1},{"quantity":1450,"price":60.4,"orders":2},{"quantity":725,"price":60.9,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":59.05,"volume":800400,"average_price":52.77,"oi":214600.0,"net_change":6.8,"total_buy_quantity":112375.0,"total_sell_quantity":97150.0,"lower_circuit_limit":2.7,"upper_circuit_limit":101.8,"last_trade_time":"1756375187288","oi_day_high":216050.0,"oi_day_low":160950.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":135.0,"high":142.4,"low":115.0,"close":117.1},"depth":{"buy":[{"quantity":375,"price":117.5,"orders":1},{"quantity":375,"price":116.7,"orders":1},{"quantity":1500,"price":116.65,"orders":2},{"quantity":1500,"price":116.6,"orders":2},{"quantity":375,"price":116.55,"orders":1}],"sell":[{"quantity":375,"price":117.8,"orders":1},{"quantity":375,"price":117.85,"orders":1},{"quantity":1500,"price":117.95,"orders":2},{"quantity":2250,"price":118.0,"orders":5},{"quantity":375,"price":118.05,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":117.1,"volume":1387875,"average_price":127.9,"oi":448500.0,"net_change":-20.0,"total_buy_quantity":70125.0,"total_sell_quantity":98625.0,"lower_circuit_limit":6.95,"upper_circuit_limit":267.25,"last_trade_time":"1756375198158","oi_day_high":448500.0,"oi_day_low":154500.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":8.5,"high":8.55,"low":7.2,"close":7.35},"depth":{"buy":[{"quantity":2750,"price":7.1,"orders":1},{"quantity":5500,"price":7.05,"orders":2},{"quantity":2750,"price":7.0,"orders":1},{"quantity":16500,"price":6.95,"orders":1},{"quantity":2750,"price":6.85,"orders":1}],"sell":[{"quantity":8250,"price":7.55,"orders":3},{"quantity":2750,"price":7.6,"orders":1},{"quantity":2750,"price":7.65,"orders":1},{"quantity":2750,"price":7.7,"orders":1},{"quantity":2750,"price":7.75,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":7.35,"volume":500500,"average_price":7.95,"oi":442750.0,"net_change":-0.65,"total_buy_quantity":365750.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756375180167","oi_day_high":448250.0,"oi_day_low":137500.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.75,"high":12.55,"low":9.2,"close":10.4},"depth":{"buy":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.05,"orders":1},{"quantity":1800,"price":10.0,"orders":1},{"quantity":5400,"price":9.95,"orders":1},{"quantity":9000,"price":9.9,"orders":3}],"sell":[{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":5400,"price":10.65,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":10.4,"volume":1243800,"average_price":10.99,"oi":1251000.0,"net_change":0.95,"total_buy_quantity":223200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1756375163810","oi_day_high":1251000.0,"oi_day_low":1031400.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":11.0,"high":16.9,"low":9.4,"close":15.3},"depth":{"buy":[{"quantity":800,"price":14.35,"orders":1},{"quantity":800,"price":14.3,"orders":1},{"quantity":800,"price":14.1,"orders":1},{"quantity":800,"price":14.05,"orders":1},{"quantity":800,"price":14.0,"orders":1}],"sell":[{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.35,"orders":1},{"quantity":800,"price":15.4,"orders":1},{"quantity":800,"price":15.45,"orders":1},{"quantity":800,"price":15.5,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":15.3,"volume":294400,"average_price":13.11,"oi":187200.0,"net_change":5.6,"total_buy_quantity":172000.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1756375184613","oi_day_high":198400.0,"oi_day_low":68000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":184.9,"high":184.95,"low":151.6,"close":158.65},"depth":{"buy":[{"quantity":125,"price":158.7,"orders":1},{"quantity":125,"price":158.65,"orders":1},{"quantity":125,"price":158.45,"orders":1},{"quantity":125,"price":158.4,"orders":1},{"quantity":125,"price":157.55,"orders":1}],"sell":[{"quantity":125,"price":160.9,"orders":1},{"quantity":125,"price":161.05,"orders":1},{"quantity":125,"price":161.85,"orders":1},{"quantity":125,"price":162.65,"orders":1},{"quantity":250,"price":162.7,"orders":2}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":158.65,"volume":163000,"average_price":166.51,"oi":68500.0,"net_change":-26.6,"total_buy_quantity":12875.0,"total_sell_quantity":23125.0,"lower_circuit_limit":12.85,"upper_circuit_limit":357.65,"last_trade_time":"1756375170101","oi_day_high":68500.0,"oi_day_low":25125.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":33.05,"high":38.4,"low":28.15,"close":28.7},"depth":{"buy":[{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.45,"orders":1},{"quantity":700,"price":28.4,"orders":1},{"quantity":700,"price":28.05,"orders":1},{"quantity":700,"price":28.0,"orders":1}],"sell":[{"quantity":700,"price":29.0,"orders":1},{"quantity":700,"price":29.05,"orders":1},{"quantity":700,"price":29.3,"orders":1},{"quantity":700,"price":29.35,"orders":1},{"quantity":700,"price":29.4,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":28.7,"volume":120400,"average_price":33.23,"oi":109900.0,"net_change":-11.25,"total_buy_quantity":51800.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.55,"upper_circuit_limit":79.35,"last_trade_time":"1756375168354","oi_day_high":109900.0,"oi_day_low":84000.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":31.5,"high":41.0,"low":31.5,"close":39.6},"depth":{"buy":[{"quantity":300,"price":36.55,"orders":1},{"quantity":300,"price":36.5,"orders":1},{"quantity":300,"price":35.6,"orders":1},{"quantity":900,"price":35.0,"orders":1},{"quantity":7800,"price":33.85,"orders":1}],"sell":[{"quantity":300,"price":40.15,"orders":1},{"quantity":300,"price":40.55,"orders":1},{"quantity":300,"price":40.6,"orders":1},{"quantity":300,"price":41.5,"orders":1},{"quantity":300,"price":41.6,"orders":1}]},"timestamp":"2025-08-29T02:20:23.78+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":39.6,"volume":18000,"average_price":36.09,"oi":26700.0,"net_change":4.0,"total_buy_quantity":45600.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.0,"last_trade_time":"1756375197561","oi_day_high":26700.0,"oi_day_low":22200.0}}}