{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":23.0,"high":23.95,"low":17.15,"close":18.8},"depth":{"buy":[{"quantity":800,"price":18.3,"orders":1},{"quantity":1600,"price":18.25,"orders":2},{"quantity":1600,"price":18.2,"orders":2},{"quantity":800,"price":17.95,"orders":1},{"quantity":800,"price":17.8,"orders":1}],"sell":[{"quantity":1600,"price":18.8,"orders":2},{"quantity":800,"price":18.95,"orders":1},{"quantity":800,"price":19.05,"orders":1},{"quantity":800,"price":19.65,"orders":1},{"quantity":1600,"price":19.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":18.8,"volume":238400,"average_price":20.78,"oi":160800.0,"net_change":-2.9,"total_buy_quantity":208800.0,"total_sell_quantity":140800.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1756461595113","oi_day_high":160800.0,"oi_day_low":26400.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":35.95,"high":39.5,"low":30.7,"close":37.6},"depth":{"buy":[{"quantity":750,"price":36.7,"orders":2},{"quantity":375,"price":36.65,"orders":1},{"quantity":375,"price":36.6,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":1125,"price":34.55,"orders":1}],"sell":[{"quantity":375,"price":40.2,"orders":1},{"quantity":1125,"price":40.25,"orders":2},{"quantity":750,"price":42.3,"orders":1},{"quantity":750,"price":42.35,"orders":1},{"quantity":750,"price":43.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":37.6,"volume":27000,"average_price":37.63,"oi":9750.0,"net_change":-6.3,"total_buy_quantity":21750.0,"total_sell_quantity":61500.0,"lower_circuit_limit":20.45,"upper_circuit_limit":95.85,"last_trade_time":"1756461539678","oi_day_high":9750.0,"oi_day_low":375.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":74.4,"high":96.05,"low":65.55,"close":93.1},"depth":{"buy":[{"quantity":550,"price":92.95,"orders":2},{"quantity":275,"price":92.9,"orders":1},{"quantity":275,"price":92.45,"orders":1},{"quantity":825,"price":92.4,"orders":2},{"quantity":825,"price":92.2,"orders":2}],"sell":[{"quantity":550,"price":93.9,"orders":2},{"quantity":275,"price":93.95,"orders":1},{"quantity":275,"price":94.1,"orders":1},{"quantity":275,"price":94.25,"orders":1},{"quantity":275,"price":94.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":93.1,"volume":209825,"average_price":81.01,"oi":306625.0,"net_change":16.55,"total_buy_quantity":17325.0,"total_sell_quantity":15950.0,"lower_circuit_limit":8.25,"upper_circuit_limit":144.85,"last_trade_time":"1756461593777","oi_day_high":307450.0,"oi_day_low":287100.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":16.0,"high":20.4,"low":10.6,"close":12.05},"depth":{"buy":[{"quantity":825,"price":12.25,"orders":1},{"quantity":4125,"price":12.2,"orders":3},{"quantity":3300,"price":12.15,"orders":3},{"quantity":5775,"price":12.1,"orders":4},{"quantity":825,"price":12.05,"orders":1}],"sell":[{"quantity":825,"price":12.4,"orders":1},{"quantity":2475,"price":12.45,"orders":3},{"quantity":3300,"price":12.5,"orders":4},{"quantity":825,"price":12.55,"orders":1},{"quantity":825,"price":12.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":12.05,"volume":1313400,"average_price":13.68,"oi":452100.0,"net_change":-6.0,"total_buy_quantity":205425.0,"total_sell_quantity":238425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1756461597360","oi_day_high":489225.0,"oi_day_low":342375.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":35.5,"high":35.5,"low":22.3,"close":23.75},"depth":{"buy":[{"quantity":1300,"price":23.4,"orders":2},{"quantity":650,"price":23.3,"orders":1},{"quantity":650,"price":23.25,"orders":1},{"quantity":650,"price":23.2,"orders":1},{"quantity":650,"price":22.95,"orders":1}],"sell":[{"quantity":650,"price":23.75,"orders":1},{"quantity":650,"price":24.0,"orders":1},{"quantity":1300,"price":24.05,"orders":2},{"quantity":1300,"price":24.1,"orders":2},{"quantity":650,"price":24.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":23.75,"volume":279500,"average_price":25.6,"oi":185250.0,"net_change":-9.1,"total_buy_quantity":116350.0,"total_sell_quantity":128700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1756461580596","oi_day_high":185250.0,"oi_day_low":75400.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":23.45,"high":26.85,"low":15.05,"close":20.5},"depth":{"buy":[{"quantity":2500,"price":20.6,"orders":2},{"quantity":1250,"price":20.55,"orders":1},{"quantity":1250,"price":20.4,"orders":1},{"quantity":1250,"price":20.35,"orders":1},{"quantity":1250,"price":20.05,"orders":1}],"sell":[{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.35,"orders":1},{"quantity":1250,"price":21.4,"orders":1},{"quantity":3750,"price":21.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":20.5,"volume":397500,"average_price":18.51,"oi":75000.0,"net_change":3.55,"total_buy_quantity":227500.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1756461125057","oi_day_high":100000.0,"oi_day_low":32500.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":13.4,"high":13.7,"low":9.5,"close":13.05},"depth":{"buy":[{"quantity":2425,"price":13.0,"orders":1},{"quantity":7275,"price":12.95,"orders":3},{"quantity":12125,"price":12.9,"orders":3},{"quantity":2425,"price":12.75,"orders":1},{"quantity":4850,"price":12.7,"orders":2}],"sell":[{"quantity":4850,"price":13.2,"orders":2},{"quantity":9700,"price":13.25,"orders":4},{"quantity":7275,"price":13.3,"orders":3},{"quantity":2425,"price":13.45,"orders":1},{"quantity":4850,"price":13.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":13.05,"volume":8933700,"average_price":11.2,"oi":1988500.0,"net_change":-0.25,"total_buy_quantity":385575.0,"total_sell_quantity":266750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1756461598057","oi_day_high":2070950.0,"oi_day_low":1321625.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":23.8,"high":29.2,"low":22.2,"close":24.3},"depth":{"buy":[{"quantity":750,"price":24.2,"orders":1},{"quantity":1500,"price":24.15,"orders":2},{"quantity":750,"price":24.1,"orders":1},{"quantity":750,"price":24.05,"orders":1},{"quantity":750,"price":24.0,"orders":1}],"sell":[{"quantity":750,"price":24.3,"orders":1},{"quantity":750,"price":24.35,"orders":1},{"quantity":750,"price":24.45,"orders":1},{"quantity":2250,"price":24.5,"orders":2},{"quantity":750,"price":24.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":24.3,"volume":2233500,"average_price":25.47,"oi":597000.0,"net_change":0.05,"total_buy_quantity":102750.0,"total_sell_quantity":164250.0,"lower_circuit_limit":1.1,"upper_circuit_limit":47.4,"last_trade_time":"1756461595914","oi_day_high":645750.0,"oi_day_low":468000.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":110.1,"high":114.45,"low":85.2,"close":112.05},"depth":{"buy":[{"quantity":200,"price":111.4,"orders":1},{"quantity":200,"price":111.35,"orders":1},{"quantity":200,"price":111.3,"orders":1},{"quantity":200,"price":110.5,"orders":1},{"quantity":200,"price":108.2,"orders":1}],"sell":[{"quantity":200,"price":113.85,"orders":1},{"quantity":200,"price":113.9,"orders":1},{"quantity":200,"price":113.95,"orders":1},{"quantity":400,"price":114.05,"orders":2},{"quantity":400,"price":116.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":112.05,"volume":49600,"average_price":101.46,"oi":15600.0,"net_change":-9.55,"total_buy_quantity":20400.0,"total_sell_quantity":27200.0,"lower_circuit_limit":15.85,"upper_circuit_limit":227.35,"last_trade_time":"1756461573860","oi_day_high":20200.0,"oi_day_low":11400.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":9.05,"high":9.1,"low":5.9,"close":6.25},"depth":{"buy":[{"quantity":5800,"price":6.1,"orders":3},{"quantity":2900,"price":6.05,"orders":2},{"quantity":7250,"price":6.0,"orders":3},{"quantity":2900,"price":5.95,"orders":2},{"quantity":8700,"price":5.9,"orders":5}],"sell":[{"quantity":2900,"price":6.25,"orders":2},{"quantity":7250,"price":6.3,"orders":5},{"quantity":5800,"price":6.35,"orders":4},{"quantity":2900,"price":6.4,"orders":2},{"quantity":7250,"price":6.45,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":6.25,"volume":2968150,"average_price":7.06,"oi":1278900.0,"net_change":-1.8,"total_buy_quantity":319000.0,"total_sell_quantity":388600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1756461570162","oi_day_high":1338350.0,"oi_day_low":962800.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":53.5,"high":57.65,"low":36.75,"close":38.9},"depth":{"buy":[{"quantity":325,"price":38.0,"orders":1},{"quantity":325,"price":37.9,"orders":1},{"quantity":325,"price":37.55,"orders":1},{"quantity":325,"price":37.5,"orders":1},{"quantity":1300,"price":36.35,"orders":2}],"sell":[{"quantity":325,"price":38.85,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.95,"orders":1},{"quantity":325,"price":39.0,"orders":1},{"quantity":325,"price":39.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":38.9,"volume":83850,"average_price":46.61,"oi":34125.0,"net_change":-14.85,"total_buy_quantity":42900.0,"total_sell_quantity":48425.0,"lower_circuit_limit":7.3,"upper_circuit_limit":100.2,"last_trade_time":"1756461584713","oi_day_high":34125.0,"oi_day_low":18850.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":29.85,"high":34.15,"low":24.7,"close":28.8},"depth":{"buy":[{"quantity":1600,"price":28.3,"orders":2},{"quantity":800,"price":28.1,"orders":1},{"quantity":800,"price":27.8,"orders":1},{"quantity":800,"price":27.75,"orders":1},{"quantity":800,"price":27.7,"orders":1}],"sell":[{"quantity":800,"price":28.7,"orders":1},{"quantity":2400,"price":28.75,"orders":3},{"quantity":800,"price":28.85,"orders":1},{"quantity":800,"price":28.95,"orders":1},{"quantity":100000,"price":29.0,"orders":6}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":28.8,"volume":383200,"average_price":29.83,"oi":306400.0,"net_change":1.5,"total_buy_quantity":107200.0,"total_sell_quantity":251200.0,"lower_circuit_limit":7.3,"upper_circuit_limit":47.3,"last_trade_time":"1756461565722","oi_day_high":317600.0,"oi_day_low":260800.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":66.5,"high":74.0,"low":49.5,"close":52.0},"depth":{"buy":[{"quantity":300,"price":52.25,"orders":1},{"quantity":300,"price":52.0,"orders":1},{"quantity":300,"price":51.7,"orders":1},{"quantity":600,"price":51.65,"orders":2},{"quantity":600,"price":51.6,"orders":2}],"sell":[{"quantity":300,"price":52.45,"orders":1},{"quantity":300,"price":52.5,"orders":1},{"quantity":600,"price":52.7,"orders":2},{"quantity":600,"price":52.75,"orders":2},{"quantity":300,"price":52.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":52.0,"volume":1139100,"average_price":59.53,"oi":912300.0,"net_change":-14.5,"total_buy_quantity":108000.0,"total_sell_quantity":121200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.2,"last_trade_time":"1756461589878","oi_day_high":912300.0,"oi_day_low":714600.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":20.1,"high":21.55,"low":14.9,"close":16.0},"depth":{"buy":[{"quantity":700,"price":15.4,"orders":1},{"quantity":1400,"price":15.35,"orders":2},{"quantity":2100,"price":15.3,"orders":3},{"quantity":700,"price":15.05,"orders":1},{"quantity":700,"price":15.0,"orders":1}],"sell":[{"quantity":2800,"price":16.0,"orders":4},{"quantity":700,"price":16.2,"orders":1},{"quantity":700,"price":16.5,"orders":1},{"quantity":4900,"price":16.7,"orders":2},{"quantity":7000,"price":17.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":16.0,"volume":415100,"average_price":18.13,"oi":135800.0,"net_change":-2.4,"total_buy_quantity":190400.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1756461560617","oi_day_high":143500.0,"oi_day_low":29400.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":13.0,"high":13.95,"low":8.0,"close":9.9},"depth":{"buy":[{"quantity":1000,"price":9.65,"orders":1},{"quantity":1000,"price":9.55,"orders":1},{"quantity":2000,"price":9.5,"orders":2},{"quantity":1000,"price":9.4,"orders":1},{"quantity":2000,"price":9.3,"orders":1}],"sell":[{"quantity":5000,"price":9.8,"orders":1},{"quantity":2000,"price":9.9,"orders":2},{"quantity":3000,"price":9.95,"orders":3},{"quantity":2000,"price":10.0,"orders":2},{"quantity":1000,"price":10.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":9.9,"volume":608000,"average_price":9.98,"oi":856000.0,"net_change":-3.1,"total_buy_quantity":203000.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1756461583336","oi_day_high":856000.0,"oi_day_low":720000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":8.1,"high":10.15,"low":7.75,"close":7.95},"depth":{"buy":[{"quantity":1350,"price":7.95,"orders":1},{"quantity":2700,"price":7.9,"orders":2},{"quantity":2700,"price":7.85,"orders":2},{"quantity":4050,"price":7.8,"orders":3},{"quantity":1350,"price":7.75,"orders":1}],"sell":[{"quantity":2700,"price":8.0,"orders":1},{"quantity":1350,"price":8.05,"orders":1},{"quantity":5400,"price":8.1,"orders":4},{"quantity":2700,"price":8.15,"orders":2},{"quantity":1350,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":7.95,"volume":1865700,"average_price":8.67,"oi":1128600.0,"net_change":0.0,"total_buy_quantity":145800.0,"total_sell_quantity":279450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1756461598098","oi_day_high":1159650.0,"oi_day_low":1054350.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":44.05,"high":46.95,"low":36.5,"close":40.3},"depth":{"buy":[{"quantity":425,"price":40.1,"orders":1},{"quantity":850,"price":40.05,"orders":2},{"quantity":425,"price":40.0,"orders":1},{"quantity":425,"price":39.9,"orders":1},{"quantity":425,"price":39.7,"orders":1}],"sell":[{"quantity":850,"price":40.5,"orders":1},{"quantity":425,"price":40.85,"orders":1},{"quantity":425,"price":40.9,"orders":1},{"quantity":425,"price":40.95,"orders":1},{"quantity":425,"price":41.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":40.3,"volume":125800,"average_price":40.45,"oi":53125.0,"net_change":-2.05,"total_buy_quantity":83725.0,"total_sell_quantity":77350.0,"lower_circuit_limit":1.75,"upper_circuit_limit":82.95,"last_trade_time":"1756461591017","oi_day_high":54825.0,"oi_day_low":30175.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":37.5,"high":37.5,"low":24.1,"close":24.4},"depth":{"buy":[{"quantity":1000,"price":22.85,"orders":2},{"quantity":500,"price":22.8,"orders":1},{"quantity":500,"price":22.75,"orders":1},{"quantity":500,"price":22.65,"orders":1},{"quantity":500,"price":22.6,"orders":1}],"sell":[{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.25,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.45,"orders":1},{"quantity":500,"price":24.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":24.4,"volume":32500,"average_price":27.99,"oi":16000.0,"net_change":-173.35,"total_buy_quantity":78000.0,"total_sell_quantity":53500.0,"lower_circuit_limit":15.75,"upper_circuit_limit":108.9,"last_trade_time":"1756461595026","oi_day_high":16000.0,"oi_day_low":500.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":69.95,"high":85.15,"low":62.0,"close":85.15},"depth":{"buy":[{"quantity":250,"price":76.3,"orders":1},{"quantity":250,"price":76.25,"orders":1},{"quantity":250,"price":75.9,"orders":1},{"quantity":250,"price":75.2,"orders":1},{"quantity":500,"price":75.15,"orders":1}],"sell":[{"quantity":250,"price":85.95,"orders":1},{"quantity":250,"price":86.0,"orders":1},{"quantity":250,"price":86.35,"orders":1},{"quantity":250,"price":88.55,"orders":1},{"quantity":500,"price":89.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":85.15,"volume":22000,"average_price":72.58,"oi":15500.0,"net_change":5.0,"total_buy_quantity":25000.0,"total_sell_quantity":17000.0,"lower_circuit_limit":5.55,"upper_circuit_limit":154.75,"last_trade_time":"1756461555230","oi_day_high":25750.0,"oi_day_low":15500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":51.95,"high":58.5,"low":46.2,"close":47.5},"depth":{"buy":[{"quantity":500,"price":47.05,"orders":1},{"quantity":500,"price":47.0,"orders":1},{"quantity":500,"price":46.95,"orders":1},{"quantity":500,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1}],"sell":[{"quantity":500,"price":47.45,"orders":1},{"quantity":500,"price":47.5,"orders":1},{"quantity":500,"price":48.45,"orders":1},{"quantity":500,"price":48.5,"orders":1},{"quantity":500,"price":48.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":47.5,"volume":358000,"average_price":52.29,"oi":145000.0,"net_change":-4.4,"total_buy_quantity":81000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":4.3,"upper_circuit_limit":99.5,"last_trade_time":"1756461579591","oi_day_high":146500.0,"oi_day_low":83000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":3.25,"high":3.65,"low":2.6,"close":2.65},"depth":{"buy":[{"quantity":28200,"price":2.6,"orders":6},{"quantity":37600,"price":2.55,"orders":5},{"quantity":98700,"price":2.5,"orders":13},{"quantity":65800,"price":2.45,"orders":4},{"quantity":126900,"price":2.4,"orders":6}],"sell":[{"quantity":56400,"price":2.7,"orders":8},{"quantity":28200,"price":2.75,"orders":6},{"quantity":23500,"price":2.8,"orders":5},{"quantity":37600,"price":2.85,"orders":7},{"quantity":89300,"price":2.9,"orders":7}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":2.65,"volume":4234700,"average_price":3.14,"oi":3886900.0,"net_change":-0.55,"total_buy_quantity":1645000.0,"total_sell_quantity":1179700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1756461569819","oi_day_high":3886900.0,"oi_day_low":3064400.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":18.0,"high":23.6,"low":15.55,"close":22.65},"depth":{"buy":[{"quantity":2050,"price":22.45,"orders":2},{"quantity":1025,"price":22.3,"orders":1},{"quantity":1025,"price":22.2,"orders":1},{"quantity":1025,"price":20.5,"orders":1},{"quantity":3075,"price":20.45,"orders":1}],"sell":[{"quantity":1025,"price":22.7,"orders":1},{"quantity":1025,"price":22.75,"orders":1},{"quantity":2050,"price":22.85,"orders":2},{"quantity":1025,"price":22.9,"orders":1},{"quantity":3075,"price":23.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":22.65,"volume":758500,"average_price":20.65,"oi":317750.0,"net_change":6.35,"total_buy_quantity":124025.0,"total_sell_quantity":136325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1756461593843","oi_day_high":329025.0,"oi_day_low":269575.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":17.95,"high":19.25,"low":15.25,"close":16.05},"depth":{"buy":[{"quantity":1050,"price":16.05,"orders":1},{"quantity":4200,"price":16.0,"orders":2},{"quantity":1050,"price":15.9,"orders":1},{"quantity":1050,"price":15.85,"orders":1},{"quantity":2100,"price":15.8,"orders":2}],"sell":[{"quantity":1050,"price":16.2,"orders":1},{"quantity":1050,"price":16.25,"orders":1},{"quantity":1050,"price":16.3,"orders":1},{"quantity":1050,"price":16.4,"orders":1},{"quantity":1050,"price":16.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":16.05,"volume":301350,"average_price":17.39,"oi":164850.0,"net_change":-0.7,"total_buy_quantity":173250.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1756461594785","oi_day_high":164850.0,"oi_day_low":127050.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":153.05,"high":154.0,"low":115.5,"close":136.25},"depth":{"buy":[{"quantity":175,"price":133.4,"orders":1},{"quantity":175,"price":132.35,"orders":1},{"quantity":175,"price":132.2,"orders":1},{"quantity":175,"price":131.4,"orders":1},{"quantity":2100,"price":118.85,"orders":1}],"sell":[{"quantity":175,"price":135.8,"orders":1},{"quantity":175,"price":135.85,"orders":1},{"quantity":175,"price":137.1,"orders":1},{"quantity":175,"price":137.15,"orders":1},{"quantity":175,"price":137.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":136.25,"volume":50050,"average_price":132.4,"oi":17325.0,"net_change":5.2,"total_buy_quantity":31850.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.5,"last_trade_time":"1756461262276","oi_day_high":17675.0,"oi_day_low":9450.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":9.9,"high":12.15,"low":7.8,"close":11.0},"depth":{"buy":[{"quantity":1225,"price":10.8,"orders":1},{"quantity":1225,"price":10.75,"orders":1},{"quantity":1225,"price":10.7,"orders":1},{"quantity":3675,"price":10.15,"orders":1},{"quantity":6125,"price":10.0,"orders":1}],"sell":[{"quantity":1225,"price":11.1,"orders":1},{"quantity":1225,"price":11.15,"orders":1},{"quantity":1225,"price":11.2,"orders":1},{"quantity":2450,"price":11.25,"orders":2},{"quantity":2450,"price":11.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":11.0,"volume":512050,"average_price":10.03,"oi":487550.0,"net_change":-0.05,"total_buy_quantity":260925.0,"total_sell_quantity":281750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1756461580309","oi_day_high":542675.0,"oi_day_low":464275.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":6.65,"high":8.65,"low":5.65,"close":6.75},"depth":{"buy":[{"quantity":21000,"price":6.7,"orders":5},{"quantity":5250,"price":6.65,"orders":2},{"quantity":15750,"price":6.6,"orders":4},{"quantity":13125,"price":6.55,"orders":3},{"quantity":2625,"price":6.5,"orders":1}],"sell":[{"quantity":5250,"price":6.75,"orders":2},{"quantity":7875,"price":6.8,"orders":3},{"quantity":10500,"price":6.85,"orders":4},{"quantity":2625,"price":6.9,"orders":1},{"quantity":2625,"price":6.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":6.75,"volume":5407500,"average_price":7.0,"oi":1485750.0,"net_change":-0.45,"total_buy_quantity":984375.0,"total_sell_quantity":588000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756461594822","oi_day_high":1564500.0,"oi_day_low":1013250.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":54.35,"high":58.15,"low":49.4,"close":56.2},"depth":{"buy":[{"quantity":250,"price":50.2,"orders":1},{"quantity":500,"price":50.05,"orders":1},{"quantity":250,"price":49.75,"orders":1},{"quantity":1250,"price":49.65,"orders":1},{"quantity":5250,"price":49.05,"orders":1}],"sell":[{"quantity":250,"price":56.75,"orders":1},{"quantity":250,"price":56.8,"orders":1},{"quantity":250,"price":57.6,"orders":1},{"quantity":250,"price":57.65,"orders":1},{"quantity":250,"price":57.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":56.2,"volume":32250,"average_price":54.04,"oi":7250.0,"net_change":1.5,"total_buy_quantity":26250.0,"total_sell_quantity":43250.0,"lower_circuit_limit":1.65,"upper_circuit_limit":107.75,"last_trade_time":"1756461595006","oi_day_high":7750.0,"oi_day_low":3000.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":181.05,"high":219.0,"low":157.6,"close":166.45},"depth":{"buy":[{"quantity":150,"price":165.1,"orders":1},{"quantity":300,"price":165.05,"orders":2},{"quantity":150,"price":165.0,"orders":1},{"quantity":150,"price":164.95,"orders":1},{"quantity":150,"price":164.9,"orders":1}],"sell":[{"quantity":150,"price":166.7,"orders":1},{"quantity":300,"price":166.75,"orders":1},{"quantity":150,"price":167.25,"orders":1},{"quantity":150,"price":167.3,"orders":1},{"quantity":150,"price":167.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":166.45,"volume":407250,"average_price":189.24,"oi":153150.0,"net_change":-12.75,"total_buy_quantity":23100.0,"total_sell_quantity":30000.0,"lower_circuit_limit":14.15,"upper_circuit_limit":344.25,"last_trade_time":"1756461585924","oi_day_high":154650.0,"oi_day_low":127650.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":51.1,"high":59.0,"low":40.5,"close":44.3},"depth":{"buy":[{"quantity":325,"price":41.05,"orders":1},{"quantity":325,"price":41.0,"orders":1},{"quantity":325,"price":40.0,"orders":1},{"quantity":6825,"price":38.45,"orders":1},{"quantity":975,"price":36.05,"orders":1}],"sell":[{"quantity":650,"price":44.0,"orders":2},{"quantity":325,"price":44.05,"orders":1},{"quantity":325,"price":44.15,"orders":1},{"quantity":325,"price":44.25,"orders":1},{"quantity":650,"price":44.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":44.3,"volume":80600,"average_price":45.44,"oi":45500.0,"net_change":-19.15,"total_buy_quantity":41600.0,"total_sell_quantity":54275.0,"lower_circuit_limit":8.5,"upper_circuit_limit":118.4,"last_trade_time":"1756461581250","oi_day_high":45500.0,"oi_day_low":9750.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":6.95,"high":7.2,"low":5.3,"close":6.35},"depth":{"buy":[{"quantity":3100,"price":6.3,"orders":1},{"quantity":6200,"price":6.25,"orders":2},{"quantity":3100,"price":6.2,"orders":1},{"quantity":3100,"price":6.15,"orders":1},{"quantity":3100,"price":6.1,"orders":1}],"sell":[{"quantity":6200,"price":6.45,"orders":2},{"quantity":9300,"price":6.5,"orders":3},{"quantity":6200,"price":6.55,"orders":2},{"quantity":6200,"price":6.6,"orders":2},{"quantity":3100,"price":6.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":6.35,"volume":787400,"average_price":6.15,"oi":567300.0,"net_change":-1.0,"total_buy_quantity":409200.0,"total_sell_quantity":486700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1756461552122","oi_day_high":576600.0,"oi_day_low":468100.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":15.65,"high":16.6,"low":12.75,"close":12.75},"depth":{"buy":[{"quantity":3125,"price":13.05,"orders":1},{"quantity":3125,"price":13.0,"orders":1},{"quantity":3125,"price":12.95,"orders":1},{"quantity":3125,"price":12.9,"orders":1},{"quantity":3125,"price":12.85,"orders":1}],"sell":[{"quantity":3125,"price":13.25,"orders":1},{"quantity":3125,"price":13.3,"orders":1},{"quantity":3125,"price":13.6,"orders":1},{"quantity":6250,"price":13.65,"orders":1},{"quantity":3125,"price":13.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":12.75,"volume":200000,"average_price":14.45,"oi":193750.0,"net_change":-0.7,"total_buy_quantity":281250.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1756461566403","oi_day_high":221875.0,"oi_day_low":184375.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":175.85,"high":177.85,"low":100.65,"close":107.0},"depth":{"buy":[{"quantity":125,"price":104.5,"orders":1},{"quantity":125,"price":104.4,"orders":1},{"quantity":125,"price":104.35,"orders":1},{"quantity":125,"price":104.25,"orders":1},{"quantity":125,"price":104.2,"orders":1}],"sell":[{"quantity":125,"price":111.1,"orders":1},{"quantity":125,"price":111.15,"orders":1},{"quantity":250,"price":112.0,"orders":1},{"quantity":125,"price":112.95,"orders":1},{"quantity":375,"price":115.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":107.0,"volume":62000,"average_price":125.24,"oi":16500.0,"net_change":-66.55,"total_buy_quantity":32375.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.7,"last_trade_time":"1756461547618","oi_day_high":17875.0,"oi_day_low":9500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":84.95,"high":99.05,"low":72.95,"close":92.55},"depth":{"buy":[{"quantity":250,"price":90.4,"orders":1},{"quantity":500,"price":90.35,"orders":2},{"quantity":250,"price":88.25,"orders":1},{"quantity":500,"price":88.2,"orders":1},{"quantity":250,"price":87.8,"orders":1}],"sell":[{"quantity":250,"price":92.55,"orders":1},{"quantity":250,"price":92.6,"orders":1},{"quantity":250,"price":92.7,"orders":1},{"quantity":250,"price":92.9,"orders":1},{"quantity":250,"price":93.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":92.55,"volume":249500,"average_price":85.15,"oi":46250.0,"net_change":18.2,"total_buy_quantity":30500.0,"total_sell_quantity":19250.0,"lower_circuit_limit":21.3,"upper_circuit_limit":127.4,"last_trade_time":"1756461592132","oi_day_high":54250.0,"oi_day_low":40500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":214.4,"high":339.55,"low":213.95,"close":249.6},"depth":{"buy":[{"quantity":100,"price":249.7,"orders":1},{"quantity":100,"price":249.6,"orders":1},{"quantity":100,"price":249.55,"orders":1},{"quantity":100,"price":245.25,"orders":1},{"quantity":400,"price":245.2,"orders":1}],"sell":[{"quantity":100,"price":258.65,"orders":1},{"quantity":100,"price":258.75,"orders":1},{"quantity":100,"price":258.85,"orders":1},{"quantity":100,"price":259.2,"orders":1},{"quantity":100,"price":259.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":249.6,"volume":196600,"average_price":272.34,"oi":29400.0,"net_change":39.6,"total_buy_quantity":18000.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":618.55,"last_trade_time":"1756461563973","oi_day_high":31400.0,"oi_day_low":23700.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":16.25,"high":18.05,"low":13.5,"close":14.15},"depth":{"buy":[{"quantity":1250,"price":14.3,"orders":1},{"quantity":3750,"price":14.25,"orders":3},{"quantity":2500,"price":14.2,"orders":2},{"quantity":1250,"price":13.9,"orders":1},{"quantity":1250,"price":13.85,"orders":1}],"sell":[{"quantity":2500,"price":14.5,"orders":2},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.6,"orders":1},{"quantity":2500,"price":14.65,"orders":2},{"quantity":1250,"price":14.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":14.15,"volume":856250,"average_price":15.73,"oi":441250.0,"net_change":-1.35,"total_buy_quantity":286250.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1756461596049","oi_day_high":441250.0,"oi_day_low":316250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.85,"high":3.0,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":24000,"price":2.5,"orders":3},{"quantity":48000,"price":2.45,"orders":6},{"quantity":32000,"price":2.4,"orders":4},{"quantity":136000,"price":2.35,"orders":6},{"quantity":32000,"price":2.3,"orders":4}],"sell":[{"quantity":16000,"price":2.55,"orders":2},{"quantity":32000,"price":2.6,"orders":4},{"quantity":64000,"price":2.65,"orders":4},{"quantity":112000,"price":2.7,"orders":5},{"quantity":16000,"price":2.75,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.55,"volume":2656000,"average_price":2.61,"oi":1408000.0,"net_change":-0.3,"total_buy_quantity":1640000.0,"total_sell_quantity":1152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1756461302729","oi_day_high":1488000.0,"oi_day_low":488000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":58.4,"high":69.15,"low":56.55,"close":60.5},"depth":{"buy":[{"quantity":300,"price":59.65,"orders":1},{"quantity":300,"price":59.6,"orders":1},{"quantity":300,"price":59.55,"orders":1},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":59.2,"orders":1}],"sell":[{"quantity":300,"price":62.05,"orders":1},{"quantity":300,"price":62.15,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":600,"price":64.2,"orders":1},{"quantity":600,"price":64.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":60.5,"volume":6300,"average_price":61.38,"oi":4800.0,"net_change":2.15,"total_buy_quantity":19200.0,"total_sell_quantity":29400.0,"lower_circuit_limit":2.35,"upper_circuit_limit":114.35,"last_trade_time":"1756461597827","oi_day_high":5100.0,"oi_day_low":1500.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":135.0,"high":177.3,"low":116.1,"close":143.35},"depth":{"buy":[{"quantity":150,"price":143.05,"orders":1},{"quantity":150,"price":143.0,"orders":1},{"quantity":150,"price":141.7,"orders":1},{"quantity":300,"price":141.65,"orders":2},{"quantity":150,"price":141.6,"orders":1}],"sell":[{"quantity":150,"price":144.85,"orders":1},{"quantity":450,"price":144.9,"orders":1},{"quantity":150,"price":144.95,"orders":1},{"quantity":150,"price":145.0,"orders":1},{"quantity":450,"price":146.65,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":143.35,"volume":407100,"average_price":144.89,"oi":74400.0,"net_change":18.15,"total_buy_quantity":36000.0,"total_sell_quantity":28650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.6,"last_trade_time":"1756461595114","oi_day_high":90450.0,"oi_day_low":69300.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":37.05,"high":41.75,"low":30.8,"close":33.0},"depth":{"buy":[{"quantity":475,"price":32.8,"orders":1},{"quantity":475,"price":32.7,"orders":1},{"quantity":950,"price":32.6,"orders":2},{"quantity":950,"price":32.55,"orders":2},{"quantity":475,"price":32.45,"orders":1}],"sell":[{"quantity":950,"price":33.15,"orders":2},{"quantity":475,"price":33.2,"orders":1},{"quantity":475,"price":33.25,"orders":1},{"quantity":475,"price":33.3,"orders":1},{"quantity":475,"price":33.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":33.0,"volume":947625,"average_price":35.03,"oi":400900.0,"net_change":-4.85,"total_buy_quantity":202350.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.5,"last_trade_time":"1756461568866","oi_day_high":404700.0,"oi_day_low":266950.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":33.45,"high":42.0,"low":30.3,"close":40.6},"depth":{"buy":[{"quantity":1200,"price":39.95,"orders":2},{"quantity":1200,"price":39.9,"orders":2},{"quantity":600,"price":39.85,"orders":1},{"quantity":1200,"price":39.0,"orders":2},{"quantity":600,"price":37.8,"orders":1}],"sell":[{"quantity":600,"price":40.9,"orders":1},{"quantity":600,"price":41.0,"orders":1},{"quantity":600,"price":41.05,"orders":1},{"quantity":600,"price":41.1,"orders":1},{"quantity":1200,"price":41.35,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":40.6,"volume":712200,"average_price":36.19,"oi":351000.0,"net_change":4.05,"total_buy_quantity":74400.0,"total_sell_quantity":71400.0,"lower_circuit_limit":2.5,"upper_circuit_limit":70.6,"last_trade_time":"1756461420793","oi_day_high":373200.0,"oi_day_low":291000.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":98.9,"high":101.85,"low":78.95,"close":93.1},"depth":{"buy":[{"quantity":175,"price":89.95,"orders":1},{"quantity":175,"price":89.9,"orders":1},{"quantity":175,"price":89.85,"orders":1},{"quantity":175,"price":89.8,"orders":1},{"quantity":175,"price":89.75,"orders":1}],"sell":[{"quantity":175,"price":94.85,"orders":1},{"quantity":175,"price":94.9,"orders":1},{"quantity":175,"price":94.95,"orders":1},{"quantity":175,"price":95.05,"orders":1},{"quantity":700,"price":100.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":93.1,"volume":55475,"average_price":89.89,"oi":25375.0,"net_change":-1.8,"total_buy_quantity":15750.0,"total_sell_quantity":11375.0,"lower_circuit_limit":12.15,"upper_circuit_limit":177.65,"last_trade_time":"1756461595395","oi_day_high":25375.0,"oi_day_low":13300.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":17.45,"high":18.25,"low":12.95,"close":14.65},"depth":{"buy":[{"quantity":1400,"price":14.45,"orders":1},{"quantity":1400,"price":14.4,"orders":1},{"quantity":2800,"price":14.35,"orders":2},{"quantity":1400,"price":14.3,"orders":1},{"quantity":1400,"price":14.25,"orders":1}],"sell":[{"quantity":5600,"price":14.65,"orders":2},{"quantity":1400,"price":14.7,"orders":1},{"quantity":1400,"price":14.75,"orders":1},{"quantity":1400,"price":14.8,"orders":1},{"quantity":1400,"price":14.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":14.65,"volume":2766400,"average_price":15.23,"oi":1044400.0,"net_change":-2.05,"total_buy_quantity":274400.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1756461546098","oi_day_high":1122800.0,"oi_day_low":894600.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":47.95,"high":52.3,"low":40.65,"close":46.05},"depth":{"buy":[{"quantity":350,"price":44.7,"orders":1},{"quantity":700,"price":44.65,"orders":2},{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":43.2,"orders":1}],"sell":[{"quantity":700,"price":46.8,"orders":2},{"quantity":350,"price":46.9,"orders":1},{"quantity":350,"price":46.95,"orders":1},{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":49.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":46.05,"volume":379750,"average_price":46.04,"oi":60550.0,"net_change":1.05,"total_buy_quantity":26600.0,"total_sell_quantity":47950.0,"lower_circuit_limit":9.8,"upper_circuit_limit":80.2,"last_trade_time":"1756461597494","oi_day_high":81900.0,"oi_day_low":53900.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":51.95,"high":69.0,"low":43.1,"close":50.05},"depth":{"buy":[{"quantity":350,"price":51.35,"orders":1},{"quantity":350,"price":51.3,"orders":1},{"quantity":350,"price":51.25,"orders":1},{"quantity":350,"price":51.2,"orders":1},{"quantity":350,"price":51.1,"orders":1}],"sell":[{"quantity":350,"price":53.1,"orders":1},{"quantity":350,"price":53.15,"orders":1},{"quantity":700,"price":53.3,"orders":1},{"quantity":350,"price":53.4,"orders":1},{"quantity":700,"price":54.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":50.05,"volume":278950,"average_price":53.2,"oi":145950.0,"net_change":-1.25,"total_buy_quantity":43750.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.95,"upper_circuit_limit":101.65,"last_trade_time":"1756461595588","oi_day_high":161000.0,"oi_day_low":102550.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":23.6,"high":25.0,"low":20.55,"close":23.8},"depth":{"buy":[{"quantity":1175,"price":23.9,"orders":1},{"quantity":1175,"price":23.85,"orders":1},{"quantity":1175,"price":23.8,"orders":1},{"quantity":1175,"price":23.75,"orders":1},{"quantity":1175,"price":23.7,"orders":1}],"sell":[{"quantity":1175,"price":24.0,"orders":1},{"quantity":1175,"price":24.5,"orders":1},{"quantity":1175,"price":24.55,"orders":1},{"quantity":3525,"price":24.8,"orders":1},{"quantity":3525,"price":24.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":23.8,"volume":551075,"average_price":22.74,"oi":256150.0,"net_change":2.1,"total_buy_quantity":70500.0,"total_sell_quantity":96350.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1756461587275","oi_day_high":260850.0,"oi_day_low":235000.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":0.5,"high":1.0,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":2052600,"price":0.65,"orders":30},{"quantity":3949700,"price":0.6,"orders":33},{"quantity":4851600,"price":0.55,"orders":26},{"quantity":4758300,"price":0.5,"orders":20},{"quantity":3732000,"price":0.45,"orders":19}],"sell":[{"quantity":1555000,"price":0.7,"orders":19},{"quantity":1523900,"price":0.75,"orders":19},{"quantity":1679400,"price":0.8,"orders":19},{"quantity":1555000,"price":0.85,"orders":13},{"quantity":777500,"price":0.9,"orders":11}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":0.7,"volume":109285400,"average_price":0.72,"oi":3.26239E7,"net_change":0.2,"total_buy_quantity":7.80299E7,"total_sell_quantity":1.22845E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1756461596227","oi_day_high":3.38679E7,"oi_day_low":2.97938E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":67.25,"high":70.15,"low":51.0,"close":53.75},"depth":{"buy":[{"quantity":325,"price":54.85,"orders":1},{"quantity":325,"price":54.8,"orders":1},{"quantity":325,"price":54.4,"orders":1},{"quantity":325,"price":54.35,"orders":1},{"quantity":325,"price":53.55,"orders":1}],"sell":[{"quantity":325,"price":56.25,"orders":1},{"quantity":325,"price":56.3,"orders":1},{"quantity":325,"price":56.35,"orders":1},{"quantity":325,"price":56.45,"orders":1},{"quantity":650,"price":57.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":53.75,"volume":88400,"average_price":58.99,"oi":109200.0,"net_change":-11.25,"total_buy_quantity":36075.0,"total_sell_quantity":15600.0,"lower_circuit_limit":4.4,"upper_circuit_limit":125.6,"last_trade_time":"1756461593360","oi_day_high":111150.0,"oi_day_low":92625.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":61.85,"high":65.0,"low":36.25,"close":36.7},"depth":{"buy":[{"quantity":175,"price":36.45,"orders":1},{"quantity":175,"price":36.4,"orders":1},{"quantity":175,"price":36.3,"orders":1},{"quantity":175,"price":36.25,"orders":1},{"quantity":175,"price":36.05,"orders":1}],"sell":[{"quantity":350,"price":36.95,"orders":2},{"quantity":350,"price":37.0,"orders":2},{"quantity":175,"price":37.05,"orders":1},{"quantity":175,"price":37.2,"orders":1},{"quantity":175,"price":37.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":36.7,"volume":444850,"average_price":44.38,"oi":133700.0,"net_change":-22.25,"total_buy_quantity":63875.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.45,"last_trade_time":"1756461593853","oi_day_high":147000.0,"oi_day_low":75250.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":8.85,"high":9.9,"low":6.9,"close":7.7},"depth":{"buy":[{"quantity":3000,"price":7.9,"orders":1},{"quantity":6000,"price":7.85,"orders":2},{"quantity":3000,"price":7.8,"orders":1},{"quantity":6000,"price":7.75,"orders":1},{"quantity":6000,"price":7.55,"orders":1}],"sell":[{"quantity":3000,"price":8.05,"orders":1},{"quantity":6000,"price":8.1,"orders":2},{"quantity":3000,"price":8.15,"orders":1},{"quantity":3000,"price":8.2,"orders":1},{"quantity":9000,"price":8.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":7.7,"volume":849000,"average_price":8.14,"oi":357000.0,"net_change":-0.55,"total_buy_quantity":639000.0,"total_sell_quantity":471000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1756461481573","oi_day_high":372000.0,"oi_day_low":204000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":162.0,"high":188.0,"low":151.25,"close":158.5},"depth":{"buy":[{"quantity":175,"price":158.4,"orders":1},{"quantity":175,"price":158.35,"orders":1},{"quantity":175,"price":158.3,"orders":1},{"quantity":175,"price":154.1,"orders":1},{"quantity":700,"price":150.75,"orders":2}],"sell":[{"quantity":175,"price":163.0,"orders":1},{"quantity":175,"price":163.05,"orders":1},{"quantity":175,"price":163.1,"orders":1},{"quantity":175,"price":163.2,"orders":1},{"quantity":175,"price":167.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":158.5,"volume":22750,"average_price":170.52,"oi":12775.0,"net_change":-19.15,"total_buy_quantity":18025.0,"total_sell_quantity":22400.0,"lower_circuit_limit":10.05,"upper_circuit_limit":345.25,"last_trade_time":"1756461575411","oi_day_high":12950.0,"oi_day_low":7175.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1374.65,"high":1569.15,"low":1156.85,"close":1331.35},"depth":{"buy":[{"quantity":15,"price":1345.05,"orders":1},{"quantity":15,"price":1345.0,"orders":1},{"quantity":30,"price":1344.65,"orders":2},{"quantity":15,"price":1278.85,"orders":1},{"quantity":15,"price":1278.8,"orders":1}],"sell":[{"quantity":15,"price":1424.9,"orders":1},{"quantity":15,"price":1424.95,"orders":1},{"quantity":15,"price":1425.0,"orders":1},{"quantity":15,"price":1454.4,"orders":1},{"quantity":15,"price":1470.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1331.35,"volume":3165,"average_price":1362.29,"oi":1005.0,"net_change":22.15,"total_buy_quantity":1410.0,"total_sell_quantity":1410.0,"lower_circuit_limit":135.85,"upper_circuit_limit":2482.55,"last_trade_time":"1756461481164","oi_day_high":1095.0,"oi_day_low":330.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":7.0,"high":8.25,"low":4.1,"close":5.35},"depth":{"buy":[{"quantity":6350,"price":5.25,"orders":2},{"quantity":15875,"price":5.2,"orders":4},{"quantity":19050,"price":5.15,"orders":5},{"quantity":15875,"price":5.1,"orders":4},{"quantity":12700,"price":5.05,"orders":4}],"sell":[{"quantity":25400,"price":5.35,"orders":2},{"quantity":12700,"price":5.4,"orders":4},{"quantity":6350,"price":5.45,"orders":2},{"quantity":15875,"price":5.5,"orders":5},{"quantity":25400,"price":5.55,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":5.35,"volume":3765550,"average_price":5.45,"oi":669925.0,"net_change":-5.0,"total_buy_quantity":812800.0,"total_sell_quantity":768350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1756461595588","oi_day_high":676275.0,"oi_day_low":3175.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":58.5,"high":60.9,"low":49.05,"close":58.6},"depth":{"buy":[{"quantity":850,"price":53.35,"orders":2},{"quantity":850,"price":53.3,"orders":2},{"quantity":425,"price":53.2,"orders":1},{"quantity":425,"price":52.3,"orders":1},{"quantity":2125,"price":49.5,"orders":2}],"sell":[{"quantity":425,"price":55.75,"orders":1},{"quantity":425,"price":55.8,"orders":1},{"quantity":425,"price":55.85,"orders":1},{"quantity":425,"price":55.95,"orders":1},{"quantity":850,"price":57.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":58.6,"volume":47175,"average_price":54.83,"oi":55675.0,"net_change":0.5,"total_buy_quantity":34850.0,"total_sell_quantity":50150.0,"lower_circuit_limit":8.8,"upper_circuit_limit":107.4,"last_trade_time":"1756461540004","oi_day_high":55675.0,"oi_day_low":52700.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":45.45,"high":46.4,"low":28.35,"close":29.0},"depth":{"buy":[{"quantity":450,"price":30.25,"orders":1},{"quantity":900,"price":30.2,"orders":2},{"quantity":450,"price":30.15,"orders":1},{"quantity":450,"price":30.1,"orders":1},{"quantity":450,"price":30.05,"orders":1}],"sell":[{"quantity":900,"price":32.75,"orders":2},{"quantity":450,"price":32.8,"orders":1},{"quantity":450,"price":32.85,"orders":1},{"quantity":450,"price":32.95,"orders":1},{"quantity":450,"price":33.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":29.0,"volume":112500,"average_price":36.76,"oi":82800.0,"net_change":-18.25,"total_buy_quantity":58050.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1756461286473","oi_day_high":83700.0,"oi_day_low":61650.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":4.75,"high":5.4,"low":4.1,"close":4.3},"depth":{"buy":[{"quantity":25000,"price":4.25,"orders":3},{"quantity":20000,"price":4.2,"orders":4},{"quantity":10000,"price":4.15,"orders":2},{"quantity":20000,"price":4.1,"orders":3},{"quantity":15000,"price":4.05,"orders":2}],"sell":[{"quantity":30000,"price":4.35,"orders":6},{"quantity":20000,"price":4.4,"orders":4},{"quantity":10000,"price":4.45,"orders":2},{"quantity":35000,"price":4.5,"orders":3},{"quantity":65000,"price":4.55,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":4.3,"volume":1985000,"average_price":4.8,"oi":770000.0,"net_change":-0.45,"total_buy_quantity":960000.0,"total_sell_quantity":815000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756461587234","oi_day_high":770000.0,"oi_day_low":570000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":159.95,"high":197.9,"low":146.1,"close":192.85},"depth":{"buy":[{"quantity":100,"price":188.25,"orders":1},{"quantity":100,"price":188.2,"orders":1},{"quantity":100,"price":188.1,"orders":1},{"quantity":100,"price":188.0,"orders":1},{"quantity":100,"price":187.9,"orders":1}],"sell":[{"quantity":100,"price":195.35,"orders":1},{"quantity":100,"price":195.4,"orders":1},{"quantity":100,"price":195.45,"orders":1},{"quantity":100,"price":195.55,"orders":1},{"quantity":100,"price":195.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":192.85,"volume":48700,"average_price":176.49,"oi":20300.0,"net_change":38.55,"total_buy_quantity":8300.0,"total_sell_quantity":14700.0,"lower_circuit_limit":22.35,"upper_circuit_limit":286.25,"last_trade_time":"1756461596087","oi_day_high":20700.0,"oi_day_low":10700.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":144.0,"high":172.05,"low":132.7,"close":156.9},"depth":{"buy":[{"quantity":175,"price":143.45,"orders":1},{"quantity":525,"price":143.4,"orders":3},{"quantity":350,"price":143.35,"orders":2},{"quantity":175,"price":143.3,"orders":1},{"quantity":350,"price":143.25,"orders":2}],"sell":[{"quantity":175,"price":162.3,"orders":1},{"quantity":175,"price":162.4,"orders":1},{"quantity":350,"price":162.45,"orders":2},{"quantity":175,"price":165.0,"orders":1},{"quantity":350,"price":165.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":156.9,"volume":58450,"average_price":154.44,"oi":10850.0,"net_change":14.3,"total_buy_quantity":10850.0,"total_sell_quantity":16275.0,"lower_circuit_limit":11.65,"upper_circuit_limit":273.55,"last_trade_time":"1756461578985","oi_day_high":12775.0,"oi_day_low":8225.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":17.1,"high":17.15,"low":13.2,"close":13.25},"depth":{"buy":[{"quantity":925,"price":13.1,"orders":1},{"quantity":925,"price":13.05,"orders":1},{"quantity":925,"price":13.0,"orders":1},{"quantity":925,"price":12.95,"orders":1},{"quantity":925,"price":12.9,"orders":1}],"sell":[{"quantity":925,"price":13.35,"orders":1},{"quantity":925,"price":13.4,"orders":1},{"quantity":925,"price":13.45,"orders":1},{"quantity":3700,"price":13.5,"orders":3},{"quantity":925,"price":13.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":13.25,"volume":134125,"average_price":14.89,"oi":88800.0,"net_change":-5.25,"total_buy_quantity":148925.0,"total_sell_quantity":148925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1756461586556","oi_day_high":88800.0,"oi_day_low":10175.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":26.55,"high":33.25,"low":24.5,"close":25.85},"depth":{"buy":[{"quantity":1355,"price":25.55,"orders":1},{"quantity":1355,"price":25.45,"orders":1},{"quantity":1355,"price":25.1,"orders":1},{"quantity":1355,"price":25.05,"orders":1},{"quantity":1355,"price":24.9,"orders":1}],"sell":[{"quantity":1355,"price":26.15,"orders":1},{"quantity":1355,"price":26.25,"orders":1},{"quantity":1355,"price":26.45,"orders":1},{"quantity":4065,"price":26.5,"orders":1},{"quantity":1355,"price":27.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":25.85,"volume":743895,"average_price":28.16,"oi":444440.0,"net_change":-0.8,"total_buy_quantity":128725.0,"total_sell_quantity":154470.0,"lower_circuit_limit":6.65,"upper_circuit_limit":46.65,"last_trade_time":"1756461548120","oi_day_high":444440.0,"oi_day_low":403790.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":19.75,"high":19.8,"low":15.2,"close":17.1},"depth":{"buy":[{"quantity":2200,"price":17.05,"orders":2},{"quantity":1100,"price":17.0,"orders":1},{"quantity":1100,"price":16.95,"orders":1},{"quantity":2200,"price":16.9,"orders":2},{"quantity":1100,"price":16.85,"orders":1}],"sell":[{"quantity":2200,"price":17.35,"orders":2},{"quantity":1100,"price":17.5,"orders":1},{"quantity":1100,"price":17.55,"orders":1},{"quantity":1100,"price":17.65,"orders":1},{"quantity":1100,"price":18.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":17.1,"volume":580800,"average_price":17.51,"oi":484000.0,"net_change":-2.4,"total_buy_quantity":267300.0,"total_sell_quantity":246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1756461587315","oi_day_high":484000.0,"oi_day_low":370700.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":360.0,"high":360.0,"low":200.65,"close":203.6},"depth":{"buy":[{"quantity":75,"price":204.0,"orders":1},{"quantity":75,"price":203.9,"orders":1},{"quantity":75,"price":203.8,"orders":1},{"quantity":75,"price":202.0,"orders":1},{"quantity":75,"price":193.25,"orders":1}],"sell":[{"quantity":75,"price":214.35,"orders":1},{"quantity":75,"price":214.4,"orders":1},{"quantity":75,"price":214.45,"orders":1},{"quantity":75,"price":214.55,"orders":1},{"quantity":75,"price":215.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":203.6,"volume":12075,"average_price":251.0,"oi":5700.0,"net_change":-156.4,"total_buy_quantity":8400.0,"total_sell_quantity":14925.0,"lower_circuit_limit":42.4,"upper_circuit_limit":677.6,"last_trade_time":"1756461495590","oi_day_high":5700.0,"oi_day_low":375.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":3.85,"high":5.15,"low":3.65,"close":5.05},"depth":{"buy":[{"quantity":13275,"price":5.0,"orders":3},{"quantity":8850,"price":4.95,"orders":2},{"quantity":17700,"price":4.9,"orders":4},{"quantity":8850,"price":4.85,"orders":2},{"quantity":8850,"price":4.8,"orders":2}],"sell":[{"quantity":4425,"price":5.1,"orders":1},{"quantity":8850,"price":5.15,"orders":2},{"quantity":4425,"price":5.2,"orders":1},{"quantity":4425,"price":5.25,"orders":1},{"quantity":4425,"price":5.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":5.05,"volume":769950,"average_price":4.18,"oi":752250.0,"net_change":0.9,"total_buy_quantity":831900.0,"total_sell_quantity":544275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1756461183212","oi_day_high":752250.0,"oi_day_low":526575.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":28.15,"high":31.7,"low":22.55,"close":26.5},"depth":{"buy":[{"quantity":1100,"price":26.2,"orders":2},{"quantity":550,"price":26.15,"orders":1},{"quantity":550,"price":25.9,"orders":1},{"quantity":550,"price":25.85,"orders":1},{"quantity":1650,"price":24.9,"orders":1}],"sell":[{"quantity":550,"price":27.4,"orders":1},{"quantity":550,"price":27.45,"orders":1},{"quantity":1650,"price":27.5,"orders":2},{"quantity":550,"price":27.55,"orders":1},{"quantity":1100,"price":27.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":26.5,"volume":233200,"average_price":26.7,"oi":168300.0,"net_change":-3.35,"total_buy_quantity":85800.0,"total_sell_quantity":135850.0,"lower_circuit_limit":5.1,"upper_circuit_limit":54.6,"last_trade_time":"1756461495538","oi_day_high":169400.0,"oi_day_low":125400.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":18.05,"high":22.3,"low":16.9,"close":21.95},"depth":{"buy":[{"quantity":1375,"price":21.6,"orders":1},{"quantity":1375,"price":21.55,"orders":1},{"quantity":1375,"price":21.45,"orders":1},{"quantity":1375,"price":21.4,"orders":1},{"quantity":1375,"price":21.25,"orders":1}],"sell":[{"quantity":1375,"price":21.9,"orders":1},{"quantity":1375,"price":22.0,"orders":1},{"quantity":1375,"price":22.1,"orders":1},{"quantity":1375,"price":22.15,"orders":1},{"quantity":1375,"price":22.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":21.95,"volume":214500,"average_price":19.22,"oi":202125.0,"net_change":3.4,"total_buy_quantity":116875.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1756461578986","oi_day_high":207625.0,"oi_day_low":177375.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":10.1,"high":12.6,"low":9.75,"close":12.0},"depth":{"buy":[{"quantity":2025,"price":11.9,"orders":1},{"quantity":4050,"price":11.85,"orders":2},{"quantity":6075,"price":11.8,"orders":2},{"quantity":4050,"price":11.75,"orders":1},{"quantity":2025,"price":11.6,"orders":1}],"sell":[{"quantity":2025,"price":12.05,"orders":1},{"quantity":4050,"price":12.1,"orders":2},{"quantity":4050,"price":12.15,"orders":2},{"quantity":2025,"price":12.2,"orders":1},{"quantity":2025,"price":12.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":12.0,"volume":893025,"average_price":11.19,"oi":635850.0,"net_change":2.0,"total_buy_quantity":370575.0,"total_sell_quantity":273375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1756461594417","oi_day_high":660150.0,"oi_day_low":465750.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":15.95,"high":17.05,"low":13.15,"close":14.65},"depth":{"buy":[{"quantity":2075,"price":15.15,"orders":1},{"quantity":2075,"price":15.1,"orders":1},{"quantity":2075,"price":15.05,"orders":1},{"quantity":2075,"price":15.0,"orders":1},{"quantity":6225,"price":14.35,"orders":1}],"sell":[{"quantity":2075,"price":15.45,"orders":1},{"quantity":2075,"price":15.5,"orders":1},{"quantity":4150,"price":15.55,"orders":2},{"quantity":12450,"price":15.65,"orders":2},{"quantity":6225,"price":15.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":14.65,"volume":753225,"average_price":14.99,"oi":358975.0,"net_change":-1.85,"total_buy_quantity":271825.0,"total_sell_quantity":439900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1756461590613","oi_day_high":377650.0,"oi_day_low":290500.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":3.75,"high":5.1,"low":2.95,"close":3.6},"depth":{"buy":[{"quantity":24600,"price":3.55,"orders":4},{"quantity":30750,"price":3.5,"orders":5},{"quantity":18450,"price":3.45,"orders":3},{"quantity":49200,"price":3.4,"orders":4},{"quantity":12300,"price":3.35,"orders":2}],"sell":[{"quantity":6150,"price":3.6,"orders":1},{"quantity":12300,"price":3.65,"orders":2},{"quantity":24600,"price":3.7,"orders":4},{"quantity":12300,"price":3.75,"orders":2},{"quantity":98400,"price":3.8,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":3.6,"volume":4040550,"average_price":3.86,"oi":1014750.0,"net_change":0.05,"total_buy_quantity":701100.0,"total_sell_quantity":940950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1756461584265","oi_day_high":1168500.0,"oi_day_low":639600.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":20.5,"high":23.5,"low":15.7,"close":22.9},"depth":{"buy":[{"quantity":1000,"price":22.85,"orders":1},{"quantity":2000,"price":22.8,"orders":2},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.3,"orders":1},{"quantity":3000,"price":22.15,"orders":2}],"sell":[{"quantity":1000,"price":23.2,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.45,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":1000,"price":24.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":22.9,"volume":370000,"average_price":19.39,"oi":244000.0,"net_change":2.85,"total_buy_quantity":151000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1756461592873","oi_day_high":271000.0,"oi_day_low":228000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":290.0,"high":339.65,"low":270.2,"close":293.4},"depth":{"buy":[{"quantity":125,"price":290.5,"orders":1},{"quantity":125,"price":290.4,"orders":1},{"quantity":125,"price":290.3,"orders":1},{"quantity":125,"price":290.25,"orders":1},{"quantity":125,"price":290.15,"orders":1}],"sell":[{"quantity":125,"price":295.0,"orders":1},{"quantity":125,"price":295.95,"orders":1},{"quantity":125,"price":296.0,"orders":1},{"quantity":125,"price":296.85,"orders":1},{"quantity":250,"price":296.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":293.4,"volume":225250,"average_price":301.76,"oi":38375.0,"net_change":-6.55,"total_buy_quantity":25125.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":608.4,"last_trade_time":"1756461587652","oi_day_high":43375.0,"oi_day_low":16375.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":99.9,"high":156.35,"low":97.95,"close":143.65},"depth":{"buy":[{"quantity":200,"price":139.65,"orders":1},{"quantity":400,"price":139.6,"orders":2},{"quantity":400,"price":139.55,"orders":2},{"quantity":200,"price":139.5,"orders":1},{"quantity":200,"price":138.9,"orders":1}],"sell":[{"quantity":200,"price":142.6,"orders":1},{"quantity":200,"price":142.7,"orders":1},{"quantity":200,"price":143.35,"orders":1},{"quantity":200,"price":143.4,"orders":1},{"quantity":200,"price":143.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":143.65,"volume":302800,"average_price":134.88,"oi":213000.0,"net_change":53.8,"total_buy_quantity":26600.0,"total_sell_quantity":29000.0,"lower_circuit_limit":8.55,"upper_circuit_limit":247.85,"last_trade_time":"1756461509019","oi_day_high":220200.0,"oi_day_low":198400.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":8.6,"high":9.7,"low":7.2,"close":9.65},"depth":{"buy":[{"quantity":2700,"price":9.55,"orders":1},{"quantity":2700,"price":9.5,"orders":1},{"quantity":2700,"price":9.45,"orders":1},{"quantity":2700,"price":9.4,"orders":1},{"quantity":5400,"price":9.25,"orders":1}],"sell":[{"quantity":5400,"price":9.7,"orders":2},{"quantity":2700,"price":9.8,"orders":1},{"quantity":2700,"price":9.85,"orders":1},{"quantity":2700,"price":9.95,"orders":1},{"quantity":10800,"price":10.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":9.65,"volume":699300,"average_price":8.56,"oi":459000.0,"net_change":1.55,"total_buy_quantity":283500.0,"total_sell_quantity":440100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1756461494098","oi_day_high":518400.0,"oi_day_low":432000.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":16.65,"high":20.95,"low":12.95,"close":17.75},"depth":{"buy":[{"quantity":625,"price":18.25,"orders":1},{"quantity":625,"price":18.15,"orders":1},{"quantity":1875,"price":18.1,"orders":3},{"quantity":1875,"price":18.05,"orders":2},{"quantity":2500,"price":18.0,"orders":2}],"sell":[{"quantity":1250,"price":18.45,"orders":2},{"quantity":3125,"price":18.5,"orders":4},{"quantity":625,"price":18.55,"orders":1},{"quantity":1250,"price":18.6,"orders":1},{"quantity":5000,"price":18.65,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":17.75,"volume":1333125,"average_price":16.62,"oi":913750.0,"net_change":0.25,"total_buy_quantity":288750.0,"total_sell_quantity":111875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1756461598460","oi_day_high":933750.0,"oi_day_low":861875.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":144.6,"high":144.6,"low":114.25,"close":121.05},"depth":{"buy":[{"quantity":200,"price":121.55,"orders":1},{"quantity":200,"price":121.4,"orders":1},{"quantity":200,"price":121.25,"orders":1},{"quantity":200,"price":108.0,"orders":1},{"quantity":2400,"price":103.8,"orders":1}],"sell":[{"quantity":200,"price":130.8,"orders":1},{"quantity":200,"price":130.9,"orders":1},{"quantity":400,"price":131.0,"orders":2},{"quantity":600,"price":138.15,"orders":1},{"quantity":800,"price":146.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":121.05,"volume":6000,"average_price":128.49,"oi":2000.0,"net_change":-49.5,"total_buy_quantity":9600.0,"total_sell_quantity":14600.0,"lower_circuit_limit":50.4,"upper_circuit_limit":266.4,"last_trade_time":"1756461585541","oi_day_high":2000.0,"oi_day_low":200.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":4.95,"high":5.75,"low":3.85,"close":5.65},"depth":{"buy":[{"quantity":10800,"price":5.45,"orders":3},{"quantity":14400,"price":5.4,"orders":4},{"quantity":10800,"price":5.35,"orders":3},{"quantity":10800,"price":5.3,"orders":3},{"quantity":14400,"price":5.25,"orders":2}],"sell":[{"quantity":7200,"price":5.55,"orders":2},{"quantity":10800,"price":5.6,"orders":3},{"quantity":14400,"price":5.65,"orders":4},{"quantity":14400,"price":5.7,"orders":4},{"quantity":14400,"price":5.75,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":5.65,"volume":399600,"average_price":4.69,"oi":216000.0,"net_change":0.6,"total_buy_quantity":795600.0,"total_sell_quantity":838800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1756461085183","oi_day_high":223200.0,"oi_day_low":122400.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":78.5,"high":80.0,"low":63.45,"close":68.5},"depth":{"buy":[{"quantity":175,"price":68.3,"orders":1},{"quantity":350,"price":68.25,"orders":2},{"quantity":175,"price":68.2,"orders":1},{"quantity":175,"price":68.0,"orders":1},{"quantity":175,"price":66.1,"orders":1}],"sell":[{"quantity":175,"price":69.6,"orders":1},{"quantity":175,"price":69.7,"orders":1},{"quantity":175,"price":69.9,"orders":1},{"quantity":175,"price":69.95,"orders":1},{"quantity":1750,"price":70.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":68.5,"volume":332500,"average_price":69.36,"oi":169750.0,"net_change":-8.65,"total_buy_quantity":63875.0,"total_sell_quantity":41475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.55,"last_trade_time":"1756461588783","oi_day_high":179900.0,"oi_day_low":148225.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":5.85,"high":7.0,"low":4.55,"close":5.4},"depth":{"buy":[{"quantity":7500,"price":5.35,"orders":2},{"quantity":3750,"price":5.3,"orders":1},{"quantity":15000,"price":5.25,"orders":4},{"quantity":11250,"price":5.2,"orders":3},{"quantity":7500,"price":5.15,"orders":2}],"sell":[{"quantity":3750,"price":5.45,"orders":1},{"quantity":22500,"price":5.5,"orders":6},{"quantity":15000,"price":5.55,"orders":4},{"quantity":11250,"price":5.6,"orders":3},{"quantity":11250,"price":5.65,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":5.4,"volume":2137500,"average_price":5.48,"oi":1800000.0,"net_change":-0.7,"total_buy_quantity":907500.0,"total_sell_quantity":543750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1756461557586","oi_day_high":1833750.0,"oi_day_low":1357500.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":15.4,"high":17.5,"low":11.15,"close":12.6},"depth":{"buy":[{"quantity":1650,"price":12.35,"orders":1},{"quantity":3300,"price":12.3,"orders":2},{"quantity":1650,"price":12.25,"orders":1},{"quantity":1650,"price":12.2,"orders":1},{"quantity":3300,"price":11.55,"orders":1}],"sell":[{"quantity":3300,"price":12.75,"orders":2},{"quantity":1650,"price":12.9,"orders":1},{"quantity":1650,"price":13.0,"orders":1},{"quantity":4950,"price":13.45,"orders":1},{"quantity":4950,"price":13.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":12.6,"volume":409200,"average_price":14.21,"oi":216150.0,"net_change":-3.3,"total_buy_quantity":311850.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1756461595167","oi_day_high":216150.0,"oi_day_low":26400.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":15.0,"high":19.5,"low":8.55,"close":8.65},"depth":{"buy":[{"quantity":1700,"price":8.55,"orders":2},{"quantity":850,"price":8.5,"orders":1},{"quantity":850,"price":8.45,"orders":1},{"quantity":1700,"price":8.4,"orders":2},{"quantity":13600,"price":8.2,"orders":3}],"sell":[{"quantity":2550,"price":8.75,"orders":3},{"quantity":1700,"price":8.8,"orders":2},{"quantity":2550,"price":8.85,"orders":3},{"quantity":1700,"price":8.9,"orders":1},{"quantity":6800,"price":9.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":8.65,"volume":1025950,"average_price":12.42,"oi":141100.0,"net_change":-10.35,"total_buy_quantity":224400.0,"total_sell_quantity":181050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1756461557664","oi_day_high":172550.0,"oi_day_low":68850.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":3.1,"high":3.25,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":54000,"price":2.4,"orders":7},{"quantity":101250,"price":2.35,"orders":9},{"quantity":128250,"price":2.3,"orders":12},{"quantity":121500,"price":2.25,"orders":6},{"quantity":74250,"price":2.2,"orders":7}],"sell":[{"quantity":141750,"price":2.5,"orders":17},{"quantity":81000,"price":2.55,"orders":6},{"quantity":141750,"price":2.6,"orders":7},{"quantity":128250,"price":2.65,"orders":6},{"quantity":60750,"price":2.7,"orders":6}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":2.4,"volume":9713250,"average_price":2.71,"oi":5184000.0,"net_change":-0.6,"total_buy_quantity":1998000.0,"total_sell_quantity":1944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756461567875","oi_day_high":5184000.0,"oi_day_low":3429000.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":31.95,"high":51.65,"low":23.55,"close":47.1},"depth":{"buy":[{"quantity":500,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":1500,"price":46.5,"orders":3},{"quantity":2500,"price":46.2,"orders":4},{"quantity":500,"price":44.5,"orders":1}],"sell":[{"quantity":500,"price":47.4,"orders":1},{"quantity":500,"price":47.45,"orders":1},{"quantity":500,"price":47.5,"orders":1},{"quantity":500,"price":47.6,"orders":1},{"quantity":500,"price":47.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":47.1,"volume":7017000,"average_price":35.35,"oi":1975000.0,"net_change":15.55,"total_buy_quantity":47000.0,"total_sell_quantity":59500.0,"lower_circuit_limit":5.05,"upper_circuit_limit":84.05,"last_trade_time":"1756461598563","oi_day_high":2059000.0,"oi_day_low":1088500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":2.2,"high":2.85,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":19200,"price":2.55,"orders":3},{"quantity":32000,"price":2.5,"orders":5},{"quantity":121600,"price":2.45,"orders":8},{"quantity":12800,"price":2.4,"orders":2},{"quantity":12800,"price":2.35,"orders":2}],"sell":[{"quantity":25600,"price":2.65,"orders":4},{"quantity":12800,"price":2.7,"orders":2},{"quantity":102400,"price":2.75,"orders":5},{"quantity":6400,"price":2.8,"orders":1},{"quantity":6400,"price":2.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":2.55,"volume":422400,"average_price":2.58,"oi":467200.0,"net_change":0.45,"total_buy_quantity":1715200.0,"total_sell_quantity":1081600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1756461576459","oi_day_high":467200.0,"oi_day_low":364800.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":126.85,"high":131.05,"low":95.6,"close":100.0},"depth":{"buy":[{"quantity":150,"price":96.55,"orders":1},{"quantity":150,"price":96.5,"orders":1},{"quantity":150,"price":95.55,"orders":1},{"quantity":150,"price":95.5,"orders":1},{"quantity":150,"price":93.5,"orders":1}],"sell":[{"quantity":150,"price":98.5,"orders":1},{"quantity":150,"price":99.35,"orders":1},{"quantity":150,"price":99.4,"orders":1},{"quantity":300,"price":99.45,"orders":2},{"quantity":150,"price":100.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":100.0,"volume":85350,"average_price":114.72,"oi":38850.0,"net_change":-17.75,"total_buy_quantity":36900.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.85,"last_trade_time":"1756461571381","oi_day_high":39600.0,"oi_day_low":26700.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":39.2,"high":40.9,"low":32.25,"close":35.0},"depth":{"buy":[{"quantity":600,"price":34.6,"orders":1},{"quantity":1200,"price":34.55,"orders":2},{"quantity":600,"price":34.5,"orders":1},{"quantity":1200,"price":34.4,"orders":1},{"quantity":2400,"price":34.25,"orders":1}],"sell":[{"quantity":1200,"price":35.0,"orders":2},{"quantity":600,"price":35.2,"orders":1},{"quantity":600,"price":35.75,"orders":1},{"quantity":600,"price":35.8,"orders":1},{"quantity":1800,"price":36.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":35.0,"volume":489000,"average_price":36.41,"oi":127800.0,"net_change":-4.15,"total_buy_quantity":149400.0,"total_sell_quantity":119400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1756461598968","oi_day_high":127800.0,"oi_day_low":53400.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":42.9,"high":47.45,"low":38.15,"close":43.45},"depth":{"buy":[{"quantity":375,"price":42.75,"orders":1},{"quantity":375,"price":42.7,"orders":1},{"quantity":375,"price":42.6,"orders":1},{"quantity":1875,"price":39.45,"orders":2},{"quantity":1125,"price":39.4,"orders":1}],"sell":[{"quantity":375,"price":43.7,"orders":1},{"quantity":375,"price":43.75,"orders":1},{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":43.95,"orders":1},{"quantity":375,"price":44.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":43.45,"volume":124125,"average_price":42.33,"oi":47250.0,"net_change":0.55,"total_buy_quantity":62625.0,"total_sell_quantity":63750.0,"lower_circuit_limit":7.1,"upper_circuit_limit":78.7,"last_trade_time":"1756461456260","oi_day_high":51750.0,"oi_day_low":30375.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":26.75,"high":30.95,"low":24.95,"close":28.5},"depth":{"buy":[{"quantity":1350,"price":28.45,"orders":2},{"quantity":675,"price":28.3,"orders":1},{"quantity":2025,"price":28.25,"orders":2},{"quantity":675,"price":28.2,"orders":1},{"quantity":1350,"price":27.7,"orders":1}],"sell":[{"quantity":675,"price":29.0,"orders":1},{"quantity":675,"price":29.05,"orders":1},{"quantity":675,"price":29.1,"orders":1},{"quantity":675,"price":29.8,"orders":1},{"quantity":2025,"price":30.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":28.5,"volume":209250,"average_price":27.99,"oi":91125.0,"net_change":1.95,"total_buy_quantity":89100.0,"total_sell_quantity":54675.0,"lower_circuit_limit":3.05,"upper_circuit_limit":50.05,"last_trade_time":"1756461559245","oi_day_high":105975.0,"oi_day_low":79650.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":9.0,"high":10.45,"low":7.7,"close":8.65},"depth":{"buy":[{"quantity":1500,"price":8.6,"orders":1},{"quantity":1500,"price":8.55,"orders":1},{"quantity":6000,"price":8.5,"orders":4},{"quantity":1500,"price":8.4,"orders":1},{"quantity":1500,"price":8.35,"orders":1}],"sell":[{"quantity":3000,"price":8.75,"orders":2},{"quantity":4500,"price":8.8,"orders":3},{"quantity":4500,"price":8.85,"orders":2},{"quantity":4500,"price":8.9,"orders":2},{"quantity":21000,"price":9.0,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":8.65,"volume":3715500,"average_price":8.77,"oi":1842000.0,"net_change":0.55,"total_buy_quantity":267000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1756461598184","oi_day_high":1897500.0,"oi_day_low":1491000.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":38.85,"high":49.15,"low":38.3,"close":45.65},"depth":{"buy":[{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":45.3,"orders":1},{"quantity":550,"price":39.3,"orders":1},{"quantity":6600,"price":39.25,"orders":1},{"quantity":550,"price":38.05,"orders":1}],"sell":[{"quantity":1100,"price":47.15,"orders":2},{"quantity":550,"price":47.2,"orders":1},{"quantity":550,"price":47.25,"orders":1},{"quantity":550,"price":47.3,"orders":1},{"quantity":550,"price":47.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":45.65,"volume":168850,"average_price":43.79,"oi":30800.0,"net_change":6.6,"total_buy_quantity":84150.0,"total_sell_quantity":104500.0,"lower_circuit_limit":2.05,"upper_circuit_limit":76.05,"last_trade_time":"1756461540002","oi_day_high":35750.0,"oi_day_low":19250.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":2.25,"high":2.65,"low":1.75,"close":2.3},"depth":{"buy":[{"quantity":16000,"price":2.35,"orders":2},{"quantity":104000,"price":2.3,"orders":7},{"quantity":216000,"price":2.25,"orders":9},{"quantity":128000,"price":2.2,"orders":5},{"quantity":184000,"price":2.15,"orders":7}],"sell":[{"quantity":24000,"price":2.4,"orders":3},{"quantity":64000,"price":2.45,"orders":7},{"quantity":256000,"price":2.5,"orders":9},{"quantity":112000,"price":2.55,"orders":3},{"quantity":104000,"price":2.6,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":2.3,"volume":5224000,"average_price":2.24,"oi":1424000.0,"net_change":0.15,"total_buy_quantity":2128000.0,"total_sell_quantity":1656000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1756461590011","oi_day_high":1544000.0,"oi_day_low":928000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":137.0,"high":150.0,"low":113.3,"close":117.0},"depth":{"buy":[{"quantity":175,"price":116.0,"orders":1},{"quantity":175,"price":115.0,"orders":1},{"quantity":350,"price":114.95,"orders":2},{"quantity":175,"price":114.2,"orders":1},{"quantity":350,"price":114.15,"orders":2}],"sell":[{"quantity":175,"price":116.95,"orders":1},{"quantity":175,"price":117.0,"orders":1},{"quantity":175,"price":117.8,"orders":1},{"quantity":175,"price":118.45,"orders":1},{"quantity":175,"price":118.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":117.0,"volume":170450,"average_price":131.69,"oi":47950.0,"net_change":-20.2,"total_buy_quantity":40425.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.8,"last_trade_time":"1756461598711","oi_day_high":48475.0,"oi_day_low":21700.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":145.0,"high":145.0,"low":83.25,"close":102.3},"depth":{"buy":[{"quantity":150,"price":102.3,"orders":1},{"quantity":150,"price":100.75,"orders":1},{"quantity":150,"price":100.65,"orders":1},{"quantity":150,"price":100.6,"orders":1},{"quantity":150,"price":100.55,"orders":1}],"sell":[{"quantity":150,"price":103.65,"orders":1},{"quantity":150,"price":103.7,"orders":1},{"quantity":150,"price":103.75,"orders":1},{"quantity":150,"price":103.95,"orders":1},{"quantity":150,"price":104.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":102.3,"volume":172050,"average_price":96.57,"oi":51300.0,"net_change":-32.7,"total_buy_quantity":15900.0,"total_sell_quantity":30450.0,"lower_circuit_limit":8.2,"upper_circuit_limit":261.8,"last_trade_time":"1756461595022","oi_day_high":55800.0,"oi_day_low":43050.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":31.45,"high":39.75,"low":27.75,"close":37.5},"depth":{"buy":[{"quantity":500,"price":36.65,"orders":1},{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.35,"orders":1},{"quantity":1000,"price":36.3,"orders":2},{"quantity":500,"price":35.8,"orders":1}],"sell":[{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.45,"orders":1},{"quantity":500,"price":37.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":37.5,"volume":524500,"average_price":34.06,"oi":351500.0,"net_change":8.8,"total_buy_quantity":50500.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.05,"last_trade_time":"1756461595179","oi_day_high":358000.0,"oi_day_low":338500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":22.95,"high":24.0,"low":16.1,"close":16.5},"depth":{"buy":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1}],"sell":[{"quantity":2000,"price":16.6,"orders":2},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":17.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":16.5,"volume":110000,"average_price":19.21,"oi":56000.0,"net_change":-3.85,"total_buy_quantity":162000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1756461540881","oi_day_high":57000.0,"oi_day_low":28000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":7.4,"high":7.6,"low":6.4,"close":7.2},"depth":{"buy":[{"quantity":15000,"price":7.2,"orders":5},{"quantity":9000,"price":7.15,"orders":3},{"quantity":6000,"price":7.1,"orders":2},{"quantity":3000,"price":7.05,"orders":1},{"quantity":9000,"price":7.0,"orders":2}],"sell":[{"quantity":3000,"price":7.3,"orders":1},{"quantity":6000,"price":7.35,"orders":2},{"quantity":6000,"price":7.4,"orders":2},{"quantity":27000,"price":7.45,"orders":2},{"quantity":3000,"price":7.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":7.2,"volume":4587000,"average_price":6.93,"oi":2214000.0,"net_change":0.1,"total_buy_quantity":627000.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1756461576699","oi_day_high":2472000.0,"oi_day_low":2202000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":283.95,"high":315.85,"low":225.0,"close":312.5},"depth":{"buy":[{"quantity":75,"price":308.9,"orders":1},{"quantity":75,"price":308.85,"orders":1},{"quantity":75,"price":308.75,"orders":1},{"quantity":150,"price":308.7,"orders":2},{"quantity":75,"price":293.55,"orders":1}],"sell":[{"quantity":75,"price":315.6,"orders":1},{"quantity":75,"price":315.65,"orders":1},{"quantity":75,"price":315.7,"orders":1},{"quantity":75,"price":315.75,"orders":1},{"quantity":75,"price":315.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":312.5,"volume":19425,"average_price":273.15,"oi":5700.0,"net_change":32.7,"total_buy_quantity":3075.0,"total_sell_quantity":5325.0,"lower_circuit_limit":24.95,"upper_circuit_limit":534.65,"last_trade_time":"1756461580932","oi_day_high":6375.0,"oi_day_low":2925.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":27.05,"high":32.0,"low":22.2,"close":23.45},"depth":{"buy":[{"quantity":825,"price":23.15,"orders":1},{"quantity":1650,"price":23.1,"orders":2},{"quantity":2475,"price":23.05,"orders":2},{"quantity":5775,"price":22.9,"orders":2},{"quantity":825,"price":22.4,"orders":1}],"sell":[{"quantity":825,"price":23.45,"orders":1},{"quantity":2475,"price":23.5,"orders":2},{"quantity":1650,"price":23.55,"orders":2},{"quantity":1650,"price":23.6,"orders":2},{"quantity":825,"price":23.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":23.45,"volume":1276275,"average_price":26.72,"oi":624525.0,"net_change":-5.2,"total_buy_quantity":97350.0,"total_sell_quantity":146025.0,"lower_circuit_limit":1.75,"upper_circuit_limit":55.55,"last_trade_time":"1756461595733","oi_day_high":624525.0,"oi_day_low":319275.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":13.35,"high":14.35,"low":10.9,"close":12.05},"depth":{"buy":[{"quantity":2600,"price":12.0,"orders":2},{"quantity":2600,"price":11.95,"orders":2},{"quantity":1300,"price":11.9,"orders":1},{"quantity":6500,"price":11.85,"orders":5},{"quantity":7800,"price":11.8,"orders":5}],"sell":[{"quantity":1300,"price":12.15,"orders":1},{"quantity":2600,"price":12.2,"orders":2},{"quantity":9100,"price":12.25,"orders":6},{"quantity":1300,"price":12.4,"orders":1},{"quantity":2600,"price":12.45,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":12.05,"volume":3864900,"average_price":12.36,"oi":1543100.0,"net_change":-1.25,"total_buy_quantity":331500.0,"total_sell_quantity":269100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1756461576305","oi_day_high":1563900.0,"oi_day_low":698100.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":55.3,"high":55.3,"low":36.75,"close":44.05},"depth":{"buy":[{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":43.8,"orders":1},{"quantity":375,"price":43.65,"orders":1},{"quantity":750,"price":43.6,"orders":1},{"quantity":375,"price":43.55,"orders":1}],"sell":[{"quantity":375,"price":44.35,"orders":1},{"quantity":375,"price":44.4,"orders":1},{"quantity":375,"price":44.45,"orders":1},{"quantity":375,"price":44.55,"orders":1},{"quantity":2625,"price":49.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":44.05,"volume":280125,"average_price":43.22,"oi":91125.0,"net_change":-9.65,"total_buy_quantity":90750.0,"total_sell_quantity":66375.0,"lower_circuit_limit":15.05,"upper_circuit_limit":92.35,"last_trade_time":"1756461577570","oi_day_high":99375.0,"oi_day_low":68625.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":8.25,"high":9.3,"low":6.15,"close":6.45},"depth":{"buy":[{"quantity":8924,"price":6.45,"orders":2},{"quantity":4462,"price":6.4,"orders":1},{"quantity":13386,"price":6.35,"orders":3},{"quantity":4462,"price":6.3,"orders":1},{"quantity":4462,"price":6.2,"orders":1}],"sell":[{"quantity":4462,"price":6.6,"orders":1},{"quantity":4462,"price":6.65,"orders":1},{"quantity":4462,"price":6.7,"orders":1},{"quantity":4462,"price":6.75,"orders":1},{"quantity":4462,"price":6.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":6.45,"volume":1012874,"average_price":7.88,"oi":553288.0,"net_change":-1.45,"total_buy_quantity":597908.0,"total_sell_quantity":379270.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1756461523008","oi_day_high":553288.0,"oi_day_low":343574.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":24.0,"high":27.1,"low":20.3,"close":24.9},"depth":{"buy":[{"quantity":700,"price":24.75,"orders":1},{"quantity":700,"price":24.7,"orders":1},{"quantity":700,"price":24.65,"orders":1},{"quantity":700,"price":24.6,"orders":1},{"quantity":700,"price":24.55,"orders":1}],"sell":[{"quantity":700,"price":25.1,"orders":1},{"quantity":700,"price":25.15,"orders":1},{"quantity":1400,"price":25.2,"orders":2},{"quantity":2100,"price":25.25,"orders":2},{"quantity":1400,"price":25.35,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":24.9,"volume":1021300,"average_price":23.61,"oi":604800.0,"net_change":2.15,"total_buy_quantity":116200.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.2,"last_trade_time":"1756461585752","oi_day_high":622300.0,"oi_day_low":495600.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":20.35,"high":28.4,"low":20.35,"close":27.25},"depth":{"buy":[{"quantity":1200,"price":27.1,"orders":1},{"quantity":1200,"price":27.05,"orders":1},{"quantity":1200,"price":27.0,"orders":1},{"quantity":1200,"price":26.75,"orders":1},{"quantity":1200,"price":26.7,"orders":1}],"sell":[{"quantity":1200,"price":27.45,"orders":1},{"quantity":1200,"price":27.5,"orders":1},{"quantity":1200,"price":27.65,"orders":1},{"quantity":1200,"price":27.7,"orders":1},{"quantity":1200,"price":27.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":27.25,"volume":91200,"average_price":25.29,"oi":30000.0,"net_change":7.0,"total_buy_quantity":159600.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1756461512451","oi_day_high":31200.0,"oi_day_low":18000.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":64.05,"high":69.0,"low":50.0,"close":54.05},"depth":{"buy":[{"quantity":450,"price":53.5,"orders":1},{"quantity":450,"price":53.45,"orders":1},{"quantity":900,"price":53.35,"orders":2},{"quantity":450,"price":52.4,"orders":1},{"quantity":450,"price":51.5,"orders":1}],"sell":[{"quantity":450,"price":54.55,"orders":1},{"quantity":450,"price":54.95,"orders":1},{"quantity":450,"price":56.25,"orders":1},{"quantity":900,"price":56.6,"orders":1},{"quantity":900,"price":56.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":54.05,"volume":52650,"average_price":58.27,"oi":25650.0,"net_change":-9.95,"total_buy_quantity":69300.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.3,"last_trade_time":"1756461593548","oi_day_high":25650.0,"oi_day_low":22500.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":5.2,"high":5.6,"low":4.25,"close":4.5},"depth":{"buy":[{"quantity":8500,"price":4.4,"orders":2},{"quantity":12750,"price":4.35,"orders":3},{"quantity":17000,"price":4.3,"orders":4},{"quantity":8500,"price":4.25,"orders":2},{"quantity":8500,"price":4.2,"orders":2}],"sell":[{"quantity":8500,"price":4.5,"orders":2},{"quantity":8500,"price":4.55,"orders":2},{"quantity":4250,"price":4.6,"orders":1},{"quantity":4250,"price":4.65,"orders":1},{"quantity":4250,"price":4.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":4.5,"volume":841500,"average_price":4.72,"oi":395250.0,"net_change":-0.7,"total_buy_quantity":654500.0,"total_sell_quantity":658750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1756461540005","oi_day_high":395250.0,"oi_day_low":59500.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":16.45,"high":18.75,"low":13.7,"close":14.15},"depth":{"buy":[{"quantity":2300,"price":14.1,"orders":2},{"quantity":1150,"price":14.05,"orders":1},{"quantity":3450,"price":14.0,"orders":3},{"quantity":1150,"price":13.85,"orders":1},{"quantity":1150,"price":13.8,"orders":1}],"sell":[{"quantity":1150,"price":14.25,"orders":1},{"quantity":1150,"price":14.45,"orders":1},{"quantity":1150,"price":14.5,"orders":1},{"quantity":1150,"price":14.6,"orders":1},{"quantity":3450,"price":15.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":14.15,"volume":617550,"average_price":15.96,"oi":197800.0,"net_change":-2.4,"total_buy_quantity":228850.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1756461564504","oi_day_high":197800.0,"oi_day_low":95450.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":201.95,"high":282.0,"low":197.7,"close":277.7},"depth":{"buy":[{"quantity":75,"price":272.7,"orders":1},{"quantity":75,"price":272.65,"orders":1},{"quantity":75,"price":272.6,"orders":1},{"quantity":75,"price":272.5,"orders":1},{"quantity":75,"price":271.1,"orders":1}],"sell":[{"quantity":75,"price":283.55,"orders":1},{"quantity":75,"price":283.6,"orders":1},{"quantity":75,"price":283.7,"orders":1},{"quantity":75,"price":283.8,"orders":1},{"quantity":75,"price":284.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":277.7,"volume":8925,"average_price":225.39,"oi":12150.0,"net_change":66.0,"total_buy_quantity":13950.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":457.15,"last_trade_time":"1756461518437","oi_day_high":13125.0,"oi_day_low":11850.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":42.0,"high":49.1,"low":31.75,"close":37.8},"depth":{"buy":[{"quantity":400,"price":37.6,"orders":1},{"quantity":400,"price":37.5,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":800,"price":36.65,"orders":2},{"quantity":400,"price":36.6,"orders":1}],"sell":[{"quantity":1200,"price":38.0,"orders":1},{"quantity":400,"price":38.2,"orders":1},{"quantity":400,"price":38.25,"orders":1},{"quantity":400,"price":38.3,"orders":1},{"quantity":400,"price":38.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":37.8,"volume":255600,"average_price":39.6,"oi":60000.0,"net_change":-2.05,"total_buy_quantity":61200.0,"total_sell_quantity":98800.0,"lower_circuit_limit":2.75,"upper_circuit_limit":76.95,"last_trade_time":"1756461568718","oi_day_high":70000.0,"oi_day_low":34800.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":46.05,"high":51.1,"low":35.4,"close":35.75},"depth":{"buy":[{"quantity":625,"price":35.75,"orders":1},{"quantity":625,"price":35.7,"orders":1},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.4,"orders":1},{"quantity":625,"price":35.15,"orders":1}],"sell":[{"quantity":625,"price":36.15,"orders":1},{"quantity":625,"price":36.2,"orders":1},{"quantity":625,"price":36.25,"orders":1},{"quantity":625,"price":36.4,"orders":1},{"quantity":625,"price":37.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":35.75,"volume":451250,"average_price":41.98,"oi":130625.0,"net_change":-12.45,"total_buy_quantity":128125.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1756461587777","oi_day_high":130625.0,"oi_day_low":23125.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":7.8,"high":7.8,"low":5.85,"close":6.15},"depth":{"buy":[{"quantity":8775,"price":6.2,"orders":3},{"quantity":8775,"price":6.15,"orders":3},{"quantity":8775,"price":6.1,"orders":3},{"quantity":8775,"price":6.05,"orders":3},{"quantity":5850,"price":6.0,"orders":2}],"sell":[{"quantity":11700,"price":6.3,"orders":4},{"quantity":14625,"price":6.35,"orders":5},{"quantity":5850,"price":6.4,"orders":2},{"quantity":2925,"price":6.45,"orders":1},{"quantity":2925,"price":6.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":6.15,"volume":1202175,"average_price":6.66,"oi":494325.0,"net_change":-0.9,"total_buy_quantity":479700.0,"total_sell_quantity":435825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1756461537010","oi_day_high":511875.0,"oi_day_low":345150.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":47.0,"high":53.1,"low":41.75,"close":47.7},"depth":{"buy":[{"quantity":350,"price":47.7,"orders":1},{"quantity":700,"price":47.5,"orders":2},{"quantity":350,"price":47.45,"orders":1},{"quantity":350,"price":47.3,"orders":1},{"quantity":350,"price":46.5,"orders":1}],"sell":[{"quantity":350,"price":48.6,"orders":1},{"quantity":350,"price":48.65,"orders":1},{"quantity":700,"price":48.7,"orders":2},{"quantity":350,"price":48.75,"orders":1},{"quantity":350,"price":48.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":47.7,"volume":263900,"average_price":48.41,"oi":66850.0,"net_change":0.6,"total_buy_quantity":27650.0,"total_sell_quantity":64750.0,"lower_circuit_limit":8.1,"upper_circuit_limit":86.1,"last_trade_time":"1756461577134","oi_day_high":81200.0,"oi_day_low":63350.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":44.25,"high":53.5,"low":38.75,"close":52.0},"depth":{"buy":[{"quantity":375,"price":51.25,"orders":1},{"quantity":375,"price":51.05,"orders":1},{"quantity":375,"price":51.0,"orders":1},{"quantity":375,"price":49.85,"orders":1},{"quantity":375,"price":49.8,"orders":1}],"sell":[{"quantity":375,"price":52.15,"orders":1},{"quantity":750,"price":52.2,"orders":2},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.7,"orders":1},{"quantity":750,"price":54.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":52.0,"volume":52125,"average_price":47.58,"oi":16875.0,"net_change":7.75,"total_buy_quantity":25875.0,"total_sell_quantity":13500.0,"lower_circuit_limit":6.1,"upper_circuit_limit":82.4,"last_trade_time":"1756461590442","oi_day_high":18000.0,"oi_day_low":10125.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":50.8,"high":58.45,"low":43.8,"close":44.45},"depth":{"buy":[{"quantity":425,"price":46.05,"orders":1},{"quantity":850,"price":46.0,"orders":2},{"quantity":425,"price":45.95,"orders":1},{"quantity":425,"price":45.85,"orders":1},{"quantity":425,"price":44.45,"orders":1}],"sell":[{"quantity":1275,"price":50.7,"orders":3},{"quantity":1275,"price":50.75,"orders":3},{"quantity":425,"price":50.8,"orders":1},{"quantity":1275,"price":52.0,"orders":2},{"quantity":425,"price":52.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":44.45,"volume":128775,"average_price":51.07,"oi":57800.0,"net_change":-4.6,"total_buy_quantity":63325.0,"total_sell_quantity":62050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.4,"last_trade_time":"1756461583788","oi_day_high":59075.0,"oi_day_low":45475.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":19.5,"high":20.3,"low":16.8,"close":17.65},"depth":{"buy":[{"quantity":7500,"price":17.6,"orders":2},{"quantity":1500,"price":17.55,"orders":2},{"quantity":5250,"price":17.5,"orders":6},{"quantity":12000,"price":17.45,"orders":5},{"quantity":750,"price":17.4,"orders":1}],"sell":[{"quantity":3750,"price":17.7,"orders":5},{"quantity":1500,"price":17.75,"orders":2},{"quantity":6000,"price":17.8,"orders":7},{"quantity":15000,"price":17.85,"orders":4},{"quantity":1500,"price":17.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":17.65,"volume":4396500,"average_price":18.47,"oi":2009250.0,"net_change":-1.4,"total_buy_quantity":254250.0,"total_sell_quantity":255750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1756461595871","oi_day_high":2009250.0,"oi_day_low":1497000.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":140.0,"high":212.9,"low":129.95,"close":193.2},"depth":{"buy":[{"quantity":300,"price":193.2,"orders":2},{"quantity":150,"price":193.15,"orders":1},{"quantity":150,"price":193.05,"orders":1},{"quantity":150,"price":192.1,"orders":1},{"quantity":150,"price":190.95,"orders":1}],"sell":[{"quantity":150,"price":198.5,"orders":1},{"quantity":150,"price":198.6,"orders":1},{"quantity":150,"price":198.7,"orders":1},{"quantity":150,"price":199.6,"orders":1},{"quantity":150,"price":199.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":193.2,"volume":88800,"average_price":167.16,"oi":34800.0,"net_change":43.85,"total_buy_quantity":26400.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.6,"last_trade_time":"1756461598216","oi_day_high":41400.0,"oi_day_low":34200.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":4.15,"high":4.8,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":32500,"price":4.5,"orders":5},{"quantity":19500,"price":4.45,"orders":3},{"quantity":13000,"price":4.4,"orders":2},{"quantity":58500,"price":4.35,"orders":2},{"quantity":58500,"price":4.3,"orders":3}],"sell":[{"quantity":26000,"price":4.6,"orders":4},{"quantity":26000,"price":4.65,"orders":4},{"quantity":26000,"price":4.7,"orders":4},{"quantity":97500,"price":4.75,"orders":4},{"quantity":19500,"price":4.8,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":4.5,"volume":1215500,"average_price":4.29,"oi":1118000.0,"net_change":0.1,"total_buy_quantity":650000.0,"total_sell_quantity":1092000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1756461530149","oi_day_high":1124500.0,"oi_day_low":1007500.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":33.55,"high":41.8,"low":27.45,"close":30.5},"depth":{"buy":[{"quantity":550,"price":30.2,"orders":1},{"quantity":550,"price":30.1,"orders":1},{"quantity":550,"price":29.95,"orders":1},{"quantity":12100,"price":27.25,"orders":2},{"quantity":3850,"price":26.5,"orders":2}],"sell":[{"quantity":550,"price":30.9,"orders":1},{"quantity":2750,"price":30.95,"orders":2},{"quantity":550,"price":31.25,"orders":1},{"quantity":550,"price":31.3,"orders":1},{"quantity":3300,"price":33.0,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":30.5,"volume":189750,"average_price":32.18,"oi":58850.0,"net_change":-0.45,"total_buy_quantity":36300.0,"total_sell_quantity":71500.0,"lower_circuit_limit":5.65,"upper_circuit_limit":56.25,"last_trade_time":"1756461598511","oi_day_high":61050.0,"oi_day_low":25300.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":35.0,"high":43.4,"low":30.25,"close":35.45},"depth":{"buy":[{"quantity":625,"price":35.95,"orders":1},{"quantity":625,"price":35.8,"orders":1},{"quantity":625,"price":35.75,"orders":1},{"quantity":1875,"price":35.6,"orders":2},{"quantity":2500,"price":35.55,"orders":3}],"sell":[{"quantity":625,"price":36.4,"orders":1},{"quantity":625,"price":36.45,"orders":1},{"quantity":625,"price":36.5,"orders":1},{"quantity":625,"price":36.55,"orders":1},{"quantity":625,"price":36.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":35.45,"volume":783125,"average_price":35.06,"oi":323750.0,"net_change":-2.75,"total_buy_quantity":91250.0,"total_sell_quantity":123125.0,"lower_circuit_limit":15.5,"upper_circuit_limit":60.9,"last_trade_time":"1756461593866","oi_day_high":323750.0,"oi_day_low":218750.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":163.55,"high":167.3,"low":120.5,"close":133.7},"depth":{"buy":[{"quantity":350,"price":132.55,"orders":2},{"quantity":175,"price":132.5,"orders":1},{"quantity":525,"price":132.45,"orders":2},{"quantity":175,"price":132.0,"orders":1},{"quantity":350,"price":131.25,"orders":1}],"sell":[{"quantity":175,"price":139.35,"orders":1},{"quantity":175,"price":139.4,"orders":1},{"quantity":175,"price":139.5,"orders":1},{"quantity":175,"price":139.6,"orders":1},{"quantity":175,"price":140.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":133.7,"volume":182000,"average_price":143.07,"oi":45675.0,"net_change":-26.6,"total_buy_quantity":23450.0,"total_sell_quantity":20300.0,"lower_circuit_limit":12.75,"upper_circuit_limit":307.85,"last_trade_time":"1756461581081","oi_day_high":45850.0,"oi_day_low":33075.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":4.5,"high":5.45,"low":3.75,"close":5.3},"depth":{"buy":[{"quantity":30000,"price":5.2,"orders":6},{"quantity":25000,"price":5.15,"orders":4},{"quantity":15000,"price":5.1,"orders":3},{"quantity":30000,"price":5.05,"orders":4},{"quantity":75000,"price":5.0,"orders":4}],"sell":[{"quantity":20000,"price":5.3,"orders":3},{"quantity":25000,"price":5.35,"orders":5},{"quantity":35000,"price":5.4,"orders":5},{"quantity":105000,"price":5.45,"orders":8},{"quantity":10000,"price":5.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":5.3,"volume":3595000,"average_price":4.55,"oi":2785000.0,"net_change":1.3,"total_buy_quantity":985000.0,"total_sell_quantity":925000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1756461587075","oi_day_high":2905000.0,"oi_day_low":2625000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":237.05,"high":260.35,"low":192.85,"close":209.5},"depth":{"buy":[{"quantity":75,"price":205.75,"orders":1},{"quantity":75,"price":205.7,"orders":1},{"quantity":75,"price":205.65,"orders":1},{"quantity":75,"price":205.1,"orders":1},{"quantity":150,"price":203.85,"orders":1}],"sell":[{"quantity":75,"price":210.45,"orders":1},{"quantity":75,"price":210.55,"orders":1},{"quantity":75,"price":210.65,"orders":1},{"quantity":75,"price":210.9,"orders":1},{"quantity":450,"price":211.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":209.5,"volume":217575,"average_price":225.65,"oi":67650.0,"net_change":-27.45,"total_buy_quantity":10425.0,"total_sell_quantity":22425.0,"lower_circuit_limit":7.1,"upper_circuit_limit":466.8,"last_trade_time":"1756461593528","oi_day_high":67800.0,"oi_day_low":49050.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":300.0,"high":330.45,"low":226.1,"close":232.0},"depth":{"buy":[{"quantity":75,"price":227.15,"orders":1},{"quantity":75,"price":227.1,"orders":1},{"quantity":75,"price":227.0,"orders":1},{"quantity":75,"price":226.9,"orders":1},{"quantity":75,"price":226.45,"orders":1}],"sell":[{"quantity":150,"price":239.5,"orders":2},{"quantity":75,"price":239.6,"orders":1},{"quantity":75,"price":239.65,"orders":1},{"quantity":75,"price":239.7,"orders":1},{"quantity":225,"price":255.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":232.0,"volume":26850,"average_price":272.43,"oi":9000.0,"net_change":-1024.3,"total_buy_quantity":5400.0,"total_sell_quantity":11475.0,"lower_circuit_limit":134.25,"upper_circuit_limit":711.55,"last_trade_time":"1756461592749","oi_day_high":9000.0,"oi_day_low":75.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":4.9,"high":7.15,"low":4.9,"close":7.1},"depth":{"buy":[{"quantity":5000,"price":6.9,"orders":2},{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.65,"orders":1},{"quantity":15000,"price":6.55,"orders":2}],"sell":[{"quantity":2500,"price":7.05,"orders":1},{"quantity":5000,"price":7.1,"orders":2},{"quantity":2500,"price":7.15,"orders":1},{"quantity":2500,"price":7.2,"orders":1},{"quantity":12500,"price":7.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":7.1,"volume":260000,"average_price":6.36,"oi":145000.0,"net_change":1.7,"total_buy_quantity":390000.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1756461535107","oi_day_high":145000.0,"oi_day_low":85000.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":26.05,"high":32.95,"low":20.95,"close":23.95},"depth":{"buy":[{"quantity":1250,"price":23.1,"orders":2},{"quantity":1875,"price":23.05,"orders":3},{"quantity":1875,"price":23.0,"orders":2},{"quantity":5625,"price":22.8,"orders":3},{"quantity":1250,"price":22.6,"orders":1}],"sell":[{"quantity":625,"price":23.4,"orders":1},{"quantity":1250,"price":23.45,"orders":1},{"quantity":625,"price":23.55,"orders":1},{"quantity":1250,"price":23.6,"orders":2},{"quantity":625,"price":23.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":23.95,"volume":1338125,"average_price":26.77,"oi":716250.0,"net_change":-2.85,"total_buy_quantity":104375.0,"total_sell_quantity":160000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":51.75,"last_trade_time":"1756461598460","oi_day_high":758125.0,"oi_day_low":604375.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":9.35,"high":10.8,"low":8.6,"close":10.4},"depth":{"buy":[{"quantity":1900,"price":10.3,"orders":1},{"quantity":1900,"price":10.25,"orders":1},{"quantity":3800,"price":10.2,"orders":2},{"quantity":3800,"price":10.15,"orders":2},{"quantity":28500,"price":9.05,"orders":1}],"sell":[{"quantity":1900,"price":10.4,"orders":1},{"quantity":1900,"price":10.45,"orders":1},{"quantity":1900,"price":10.5,"orders":1},{"quantity":1900,"price":10.7,"orders":1},{"quantity":5700,"price":10.8,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":10.4,"volume":594700,"average_price":9.67,"oi":178600.0,"net_change":0.65,"total_buy_quantity":235600.0,"total_sell_quantity":186200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1756461592404","oi_day_high":228000.0,"oi_day_low":148200.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":62.0,"high":67.8,"low":52.4,"close":63.45},"depth":{"buy":[{"quantity":525,"price":62.5,"orders":3},{"quantity":350,"price":62.45,"orders":2},{"quantity":175,"price":62.4,"orders":1},{"quantity":350,"price":62.35,"orders":2},{"quantity":175,"price":62.25,"orders":1}],"sell":[{"quantity":875,"price":64.0,"orders":4},{"quantity":175,"price":64.45,"orders":1},{"quantity":525,"price":64.5,"orders":2},{"quantity":175,"price":64.65,"orders":1},{"quantity":350,"price":64.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":63.45,"volume":711550,"average_price":59.73,"oi":772625.0,"net_change":1.45,"total_buy_quantity":39200.0,"total_sell_quantity":53550.0,"lower_circuit_limit":6.1,"upper_circuit_limit":117.9,"last_trade_time":"1756461598617","oi_day_high":772625.0,"oi_day_low":707525.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":8.5,"high":11.2,"low":7.7,"close":10.0},"depth":{"buy":[{"quantity":3825,"price":9.95,"orders":1},{"quantity":2550,"price":9.9,"orders":2},{"quantity":3825,"price":9.85,"orders":3},{"quantity":2550,"price":9.8,"orders":2},{"quantity":1275,"price":9.75,"orders":1}],"sell":[{"quantity":1275,"price":10.0,"orders":1},{"quantity":6375,"price":10.05,"orders":5},{"quantity":5100,"price":10.1,"orders":4},{"quantity":1275,"price":10.15,"orders":1},{"quantity":2550,"price":10.2,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":10.0,"volume":3845400,"average_price":9.49,"oi":2194275.0,"net_change":2.05,"total_buy_quantity":272850.0,"total_sell_quantity":304725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1756461598387","oi_day_high":2256750.0,"oi_day_low":1782450.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":28.2,"high":39.2,"low":25.4,"close":39.2},"depth":{"buy":[{"quantity":725,"price":38.05,"orders":1},{"quantity":725,"price":37.95,"orders":1},{"quantity":4350,"price":36.35,"orders":2},{"quantity":1450,"price":35.5,"orders":1},{"quantity":7250,"price":33.65,"orders":1}],"sell":[{"quantity":725,"price":39.0,"orders":1},{"quantity":725,"price":40.4,"orders":1},{"quantity":725,"price":40.45,"orders":1},{"quantity":2900,"price":40.7,"orders":2},{"quantity":725,"price":40.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":39.2,"volume":94250,"average_price":32.35,"oi":32625.0,"net_change":9.5,"total_buy_quantity":60900.0,"total_sell_quantity":73225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1756461571381","oi_day_high":43500.0,"oi_day_low":29000.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":415.3,"high":540.0,"low":362.2,"close":394.9},"depth":{"buy":[{"quantity":75,"price":397.5,"orders":1},{"quantity":75,"price":397.4,"orders":1},{"quantity":75,"price":397.3,"orders":1},{"quantity":75,"price":396.65,"orders":1},{"quantity":75,"price":392.65,"orders":1}],"sell":[{"quantity":75,"price":411.85,"orders":1},{"quantity":75,"price":411.9,"orders":1},{"quantity":75,"price":411.95,"orders":1},{"quantity":75,"price":412.05,"orders":1},{"quantity":75,"price":413.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":394.9,"volume":76500,"average_price":447.35,"oi":22500.0,"net_change":-20.4,"total_buy_quantity":12075.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":883.5,"last_trade_time":"1756461588229","oi_day_high":22950.0,"oi_day_low":13500.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":43.25,"high":52.0,"low":39.75,"close":47.05},"depth":{"buy":[{"quantity":475,"price":46.2,"orders":1},{"quantity":950,"price":46.15,"orders":2},{"quantity":475,"price":45.8,"orders":1},{"quantity":1425,"price":45.75,"orders":3},{"quantity":475,"price":44.85,"orders":1}],"sell":[{"quantity":475,"price":46.8,"orders":1},{"quantity":475,"price":46.85,"orders":1},{"quantity":475,"price":46.9,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":475,"price":47.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":47.05,"volume":741000,"average_price":44.91,"oi":179075.0,"net_change":3.8,"total_buy_quantity":45125.0,"total_sell_quantity":86925.0,"lower_circuit_limit":1.15,"upper_circuit_limit":85.35,"last_trade_time":"1756461592263","oi_day_high":207575.0,"oi_day_low":152475.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":2.3,"high":3.05,"low":1.9,"close":2.95},"depth":{"buy":[{"quantity":29250,"price":2.9,"orders":6},{"quantity":14625,"price":2.85,"orders":3},{"quantity":9750,"price":2.8,"orders":2},{"quantity":58500,"price":2.75,"orders":5},{"quantity":34125,"price":2.7,"orders":3}],"sell":[{"quantity":19500,"price":3.0,"orders":4},{"quantity":19500,"price":3.05,"orders":4},{"quantity":63375,"price":3.1,"orders":6},{"quantity":43875,"price":3.15,"orders":5},{"quantity":19500,"price":3.2,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":2.95,"volume":1057875,"average_price":2.53,"oi":516750.0,"net_change":0.75,"total_buy_quantity":916500.0,"total_sell_quantity":1165125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1756461550779","oi_day_high":609375.0,"oi_day_low":472875.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":2.85,"high":2.9,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":54000,"price":2.55,"orders":3},{"quantity":54000,"price":2.5,"orders":3},{"quantity":121500,"price":2.45,"orders":4},{"quantity":162000,"price":2.4,"orders":4},{"quantity":54000,"price":2.35,"orders":3}],"sell":[{"quantity":40500,"price":2.65,"orders":3},{"quantity":81000,"price":2.7,"orders":4},{"quantity":94500,"price":2.75,"orders":3},{"quantity":162000,"price":2.8,"orders":3},{"quantity":27000,"price":2.85,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":2.55,"volume":1053000,"average_price":2.58,"oi":931500.0,"net_change":0.0,"total_buy_quantity":1728000.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1756461537952","oi_day_high":945000.0,"oi_day_low":607500.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":282.0,"high":319.8,"low":228.25,"close":249.85},"depth":{"buy":[{"quantity":250,"price":250.05,"orders":2},{"quantity":125,"price":250.0,"orders":1},{"quantity":125,"price":249.9,"orders":1},{"quantity":125,"price":249.15,"orders":1},{"quantity":125,"price":248.35,"orders":1}],"sell":[{"quantity":500,"price":253.0,"orders":1},{"quantity":125,"price":255.85,"orders":1},{"quantity":125,"price":255.9,"orders":1},{"quantity":125,"price":255.95,"orders":1},{"quantity":250,"price":256.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":249.85,"volume":252000,"average_price":271.63,"oi":41625.0,"net_change":-19.9,"total_buy_quantity":16500.0,"total_sell_quantity":22375.0,"lower_circuit_limit":11.8,"upper_circuit_limit":527.7,"last_trade_time":"1756461598273","oi_day_high":50625.0,"oi_day_low":31375.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":75.0,"high":83.45,"low":67.0,"close":73.25},"depth":{"buy":[{"quantity":325,"price":73.2,"orders":1},{"quantity":325,"price":73.15,"orders":1},{"quantity":325,"price":72.9,"orders":1},{"quantity":325,"price":72.8,"orders":1},{"quantity":325,"price":72.3,"orders":1}],"sell":[{"quantity":325,"price":74.85,"orders":1},{"quantity":325,"price":76.05,"orders":1},{"quantity":325,"price":76.15,"orders":1},{"quantity":325,"price":76.8,"orders":1},{"quantity":325,"price":78.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":73.25,"volume":7800,"average_price":73.29,"oi":4875.0,"net_change":-4.75,"total_buy_quantity":19500.0,"total_sell_quantity":49400.0,"lower_circuit_limit":6.95,"upper_circuit_limit":149.05,"last_trade_time":"1756461438862","oi_day_high":4875.0,"oi_day_low":2600.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":7.4,"high":8.35,"low":5.7,"close":8.15},"depth":{"buy":[{"quantity":4462,"price":7.85,"orders":1},{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.7,"orders":1},{"quantity":4462,"price":7.65,"orders":1},{"quantity":4462,"price":7.6,"orders":1}],"sell":[{"quantity":8924,"price":8.0,"orders":2},{"quantity":4462,"price":8.05,"orders":1},{"quantity":8924,"price":8.1,"orders":2},{"quantity":4462,"price":8.15,"orders":1},{"quantity":4462,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":8.15,"volume":727306,"average_price":6.95,"oi":298954.0,"net_change":0.6,"total_buy_quantity":508668.0,"total_sell_quantity":655914.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1756461148666","oi_day_high":307878.0,"oi_day_low":124936.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":22.35,"high":23.15,"low":16.1,"close":20.45},"depth":{"buy":[{"quantity":650,"price":20.1,"orders":1},{"quantity":650,"price":18.35,"orders":1},{"quantity":650,"price":18.3,"orders":1},{"quantity":14300,"price":17.9,"orders":1},{"quantity":3250,"price":16.75,"orders":2}],"sell":[{"quantity":650,"price":20.5,"orders":1},{"quantity":650,"price":20.65,"orders":1},{"quantity":1300,"price":20.7,"orders":2},{"quantity":650,"price":20.75,"orders":1},{"quantity":1300,"price":21.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":20.45,"volume":135850,"average_price":20.12,"oi":127400.0,"net_change":-3.65,"total_buy_quantity":107250.0,"total_sell_quantity":122200.0,"lower_circuit_limit":0.4,"upper_circuit_limit":47.8,"last_trade_time":"1756461540005","oi_day_high":129350.0,"oi_day_low":80600.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":2.15,"high":2.8,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":18550,"price":2.15,"orders":2},{"quantity":46375,"price":2.1,"orders":5},{"quantity":37100,"price":2.05,"orders":4},{"quantity":92750,"price":2.0,"orders":6},{"quantity":9275,"price":1.95,"orders":1}],"sell":[{"quantity":18550,"price":2.2,"orders":2},{"quantity":37100,"price":2.25,"orders":4},{"quantity":37100,"price":2.3,"orders":4},{"quantity":27825,"price":2.35,"orders":3},{"quantity":55650,"price":2.4,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":2.15,"volume":4266500,"average_price":2.32,"oi":2717575.0,"net_change":-0.1,"total_buy_quantity":1456175.0,"total_sell_quantity":1864275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1756461580237","oi_day_high":2717575.0,"oi_day_low":1669500.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":33.05,"high":47.3,"low":30.2,"close":39.0},"depth":{"buy":[{"quantity":375,"price":38.65,"orders":1},{"quantity":375,"price":38.6,"orders":1},{"quantity":375,"price":38.55,"orders":1},{"quantity":375,"price":38.45,"orders":1},{"quantity":1125,"price":38.25,"orders":1}],"sell":[{"quantity":375,"price":39.0,"orders":1},{"quantity":375,"price":39.1,"orders":1},{"quantity":375,"price":39.15,"orders":1},{"quantity":750,"price":39.2,"orders":2},{"quantity":1500,"price":39.25,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":39.0,"volume":1492500,"average_price":39.3,"oi":175500.0,"net_change":7.85,"total_buy_quantity":113250.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.55,"last_trade_time":"1756461596925","oi_day_high":335250.0,"oi_day_low":130125.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":27.5,"high":28.65,"low":21.0,"close":22.8},"depth":{"buy":[{"quantity":675,"price":22.35,"orders":1},{"quantity":675,"price":22.3,"orders":1},{"quantity":675,"price":22.2,"orders":1},{"quantity":675,"price":21.9,"orders":1},{"quantity":2025,"price":21.85,"orders":2}],"sell":[{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.8,"orders":1},{"quantity":1350,"price":22.85,"orders":2},{"quantity":1350,"price":22.9,"orders":2},{"quantity":3375,"price":24.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":22.8,"volume":284175,"average_price":24.34,"oi":141075.0,"net_change":-3.45,"total_buy_quantity":178875.0,"total_sell_quantity":141075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1756461483241","oi_day_high":147825.0,"oi_day_low":87750.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":310.8,"high":329.15,"low":310.8,"close":325.9},"depth":{"buy":[{"quantity":100,"price":324.5,"orders":1},{"quantity":100,"price":324.45,"orders":1},{"quantity":100,"price":324.4,"orders":1},{"quantity":100,"price":324.3,"orders":1},{"quantity":100,"price":324.25,"orders":1}],"sell":[{"quantity":100,"price":333.45,"orders":1},{"quantity":100,"price":333.5,"orders":1},{"quantity":100,"price":333.6,"orders":1},{"quantity":100,"price":333.75,"orders":1},{"quantity":100,"price":335.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":325.9,"volume":400,"average_price":322.53,"oi":500.0,"net_change":15.1,"total_buy_quantity":9700.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":678.75,"last_trade_time":"1756461074615","oi_day_high":500.0,"oi_day_low":500.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":279.95,"high":291.0,"low":209.2,"close":222.0},"depth":{"buy":[{"quantity":100,"price":219.05,"orders":1},{"quantity":100,"price":219.0,"orders":1},{"quantity":100,"price":218.95,"orders":1},{"quantity":100,"price":218.8,"orders":1},{"quantity":100,"price":218.5,"orders":1}],"sell":[{"quantity":200,"price":222.95,"orders":2},{"quantity":100,"price":223.0,"orders":1},{"quantity":100,"price":224.75,"orders":1},{"quantity":100,"price":224.8,"orders":1},{"quantity":100,"price":224.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":222.0,"volume":53500,"average_price":238.7,"oi":46800.0,"net_change":-42.9,"total_buy_quantity":18800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":567.25,"last_trade_time":"1756461587542","oi_day_high":49600.0,"oi_day_low":43200.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":48.8,"high":49.1,"low":30.45,"close":49.1},"depth":{"buy":[{"quantity":350,"price":48.0,"orders":1},{"quantity":350,"price":47.95,"orders":1},{"quantity":350,"price":47.9,"orders":1},{"quantity":1050,"price":42.15,"orders":1},{"quantity":5950,"price":41.55,"orders":1}],"sell":[{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":50.7,"orders":1},{"quantity":700,"price":50.75,"orders":2},{"quantity":700,"price":51.25,"orders":1},{"quantity":350,"price":52.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":49.1,"volume":191100,"average_price":43.72,"oi":64050.0,"net_change":4.05,"total_buy_quantity":58450.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1756461513125","oi_day_high":67200.0,"oi_day_low":14700.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":11.3,"high":12.9,"low":9.1,"close":10.3},"depth":{"buy":[{"quantity":3600,"price":10.2,"orders":2},{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.05,"orders":1},{"quantity":1800,"price":9.9,"orders":1},{"quantity":1800,"price":9.85,"orders":1}],"sell":[{"quantity":1800,"price":10.3,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":10.3,"volume":295200,"average_price":10.59,"oi":248400.0,"net_change":-2.2,"total_buy_quantity":309600.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1756461380776","oi_day_high":248400.0,"oi_day_low":201600.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":54.2,"high":59.05,"low":42.1,"close":45.05},"depth":{"buy":[{"quantity":900,"price":45.2,"orders":2},{"quantity":450,"price":45.05,"orders":1},{"quantity":900,"price":44.8,"orders":2},{"quantity":450,"price":44.55,"orders":1},{"quantity":450,"price":44.0,"orders":1}],"sell":[{"quantity":450,"price":47.8,"orders":1},{"quantity":900,"price":47.85,"orders":2},{"quantity":450,"price":47.9,"orders":1},{"quantity":450,"price":48.0,"orders":1},{"quantity":450,"price":48.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":45.05,"volume":211950,"average_price":49.08,"oi":53550.0,"net_change":-12.0,"total_buy_quantity":55800.0,"total_sell_quantity":51300.0,"lower_circuit_limit":3.15,"upper_circuit_limit":110.95,"last_trade_time":"1756461588779","oi_day_high":58950.0,"oi_day_low":24750.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":2859000,"price":0.7,"orders":11},{"quantity":5860950,"price":0.65,"orders":21},{"quantity":4574400,"price":0.6,"orders":12},{"quantity":3144900,"price":0.55,"orders":9},{"quantity":19012350,"price":0.5,"orders":30}],"sell":[{"quantity":4002600,"price":0.75,"orders":20},{"quantity":6575700,"price":0.8,"orders":33},{"quantity":5789475,"price":0.85,"orders":21},{"quantity":4002600,"price":0.9,"orders":14},{"quantity":500325,"price":0.95,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.75,"volume":91702425,"average_price":0.65,"oi":2.20071525E8,"net_change":0.0,"total_buy_quantity":1.48668E8,"total_sell_quantity":3.273555E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1756461599324","oi_day_high":2.20357425E8,"oi_day_low":2.10207975E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":2.7,"high":3.35,"low":2.4,"close":3.1},"depth":{"buy":[{"quantity":33750,"price":3.1,"orders":5},{"quantity":47250,"price":3.05,"orders":7},{"quantity":27000,"price":3.0,"orders":4},{"quantity":20250,"price":2.95,"orders":2},{"quantity":108000,"price":2.9,"orders":5}],"sell":[{"quantity":40500,"price":3.15,"orders":5},{"quantity":168750,"price":3.2,"orders":10},{"quantity":67500,"price":3.25,"orders":8},{"quantity":87750,"price":3.3,"orders":6},{"quantity":114750,"price":3.35,"orders":6}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":3.1,"volume":8822250,"average_price":2.92,"oi":7195500.0,"net_change":0.45,"total_buy_quantity":1417500.0,"total_sell_quantity":1741500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1756461592095","oi_day_high":7242750.0,"oi_day_low":5514750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":6.9,"high":7.2,"low":5.2,"close":5.45},"depth":{"buy":[{"quantity":4500,"price":5.4,"orders":3},{"quantity":10500,"price":5.35,"orders":6},{"quantity":10500,"price":5.3,"orders":4},{"quantity":9000,"price":5.25,"orders":4},{"quantity":43500,"price":5.2,"orders":13}],"sell":[{"quantity":7500,"price":5.5,"orders":3},{"quantity":69000,"price":5.55,"orders":6},{"quantity":27000,"price":5.6,"orders":6},{"quantity":15000,"price":5.65,"orders":5},{"quantity":30000,"price":5.7,"orders":7}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":5.45,"volume":7228500,"average_price":5.72,"oi":2397000.0,"net_change":-1.55,"total_buy_quantity":475500.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1756461597522","oi_day_high":2398500.0,"oi_day_low":1482000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":6.15,"high":7.0,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":2750,"price":5.8,"orders":1},{"quantity":2750,"price":5.75,"orders":1},{"quantity":5500,"price":5.7,"orders":2},{"quantity":5500,"price":5.65,"orders":2},{"quantity":2750,"price":5.5,"orders":1}],"sell":[{"quantity":2750,"price":5.9,"orders":1},{"quantity":2750,"price":5.95,"orders":1},{"quantity":2750,"price":6.0,"orders":1},{"quantity":2750,"price":6.05,"orders":1},{"quantity":2750,"price":6.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":5.8,"volume":261250,"average_price":6.02,"oi":291500.0,"net_change":-0.55,"total_buy_quantity":503250.0,"total_sell_quantity":525250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756461554607","oi_day_high":291500.0,"oi_day_low":167750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":91.0,"high":100.0,"low":78.5,"close":88.65},"depth":{"buy":[{"quantity":200,"price":86.8,"orders":1},{"quantity":200,"price":86.75,"orders":1},{"quantity":200,"price":86.65,"orders":1},{"quantity":200,"price":86.25,"orders":1},{"quantity":200,"price":86.2,"orders":1}],"sell":[{"quantity":400,"price":88.95,"orders":2},{"quantity":4200,"price":89.0,"orders":1},{"quantity":600,"price":93.3,"orders":1},{"quantity":600,"price":94.55,"orders":1},{"quantity":600,"price":94.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":88.65,"volume":147000,"average_price":89.23,"oi":37200.0,"net_change":0.05,"total_buy_quantity":23800.0,"total_sell_quantity":31400.0,"lower_circuit_limit":7.25,"upper_circuit_limit":169.95,"last_trade_time":"1756461598451","oi_day_high":37200.0,"oi_day_low":15800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":19.5,"high":20.75,"low":13.75,"close":14.55},"depth":{"buy":[{"quantity":875,"price":14.55,"orders":1},{"quantity":875,"price":14.45,"orders":1},{"quantity":875,"price":14.4,"orders":1},{"quantity":1750,"price":14.35,"orders":2},{"quantity":2625,"price":14.3,"orders":2}],"sell":[{"quantity":875,"price":14.7,"orders":1},{"quantity":875,"price":14.75,"orders":1},{"quantity":1750,"price":14.8,"orders":2},{"quantity":875,"price":14.95,"orders":1},{"quantity":1750,"price":15.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":14.55,"volume":651000,"average_price":17.15,"oi":373625.0,"net_change":-4.9,"total_buy_quantity":231875.0,"total_sell_quantity":202125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1756461595947","oi_day_high":373625.0,"oi_day_low":201250.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":90.05,"high":101.6,"low":66.9,"close":79.3},"depth":{"buy":[{"quantity":275,"price":79.55,"orders":1},{"quantity":275,"price":79.5,"orders":1},{"quantity":275,"price":79.35,"orders":1},{"quantity":275,"price":79.3,"orders":1},{"quantity":275,"price":79.05,"orders":1}],"sell":[{"quantity":275,"price":80.55,"orders":1},{"quantity":275,"price":80.6,"orders":1},{"quantity":275,"price":80.75,"orders":1},{"quantity":550,"price":80.8,"orders":2},{"quantity":275,"price":80.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":79.3,"volume":146850,"average_price":81.33,"oi":36300.0,"net_change":-7.7,"total_buy_quantity":20350.0,"total_sell_quantity":44550.0,"lower_circuit_limit":4.9,"upper_circuit_limit":169.1,"last_trade_time":"1756461589293","oi_day_high":36575.0,"oi_day_low":17325.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":19.25,"high":22.55,"low":15.6,"close":16.15},"depth":{"buy":[{"quantity":1600,"price":16.05,"orders":2},{"quantity":2400,"price":16.0,"orders":3},{"quantity":3200,"price":15.95,"orders":4},{"quantity":15200,"price":15.9,"orders":6},{"quantity":800,"price":15.85,"orders":1}],"sell":[{"quantity":800,"price":16.2,"orders":1},{"quantity":3200,"price":16.25,"orders":4},{"quantity":2400,"price":16.3,"orders":3},{"quantity":1600,"price":16.35,"orders":2},{"quantity":4000,"price":16.4,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":16.15,"volume":4880000,"average_price":18.41,"oi":2116000.0,"net_change":-3.05,"total_buy_quantity":273600.0,"total_sell_quantity":317600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1756461599916","oi_day_high":2123200.0,"oi_day_low":1796000.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":21.15,"high":29.4,"low":15.05,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":23.9,"orders":2},{"quantity":500,"price":23.85,"orders":1},{"quantity":500,"price":23.5,"orders":1},{"quantity":1000,"price":23.45,"orders":2},{"quantity":500,"price":23.1,"orders":1}],"sell":[{"quantity":1000,"price":24.2,"orders":2},{"quantity":500,"price":24.3,"orders":1},{"quantity":2000,"price":24.35,"orders":4},{"quantity":1000,"price":24.4,"orders":1},{"quantity":500,"price":24.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":24.0,"volume":310500,"average_price":23.65,"oi":88500.0,"net_change":0.5,"total_buy_quantity":83000.0,"total_sell_quantity":128500.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1756461599519","oi_day_high":93500.0,"oi_day_low":66500.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":9.05,"high":14.4,"low":9.05,"close":13.9},"depth":{"buy":[{"quantity":4800,"price":13.8,"orders":3},{"quantity":6400,"price":13.75,"orders":4},{"quantity":4800,"price":13.7,"orders":3},{"quantity":1600,"price":13.65,"orders":1},{"quantity":3200,"price":13.6,"orders":2}],"sell":[{"quantity":1600,"price":13.9,"orders":1},{"quantity":6400,"price":13.95,"orders":4},{"quantity":6400,"price":14.0,"orders":4},{"quantity":3200,"price":14.05,"orders":2},{"quantity":3200,"price":14.1,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":13.9,"volume":7950400,"average_price":12.17,"oi":2099200.0,"net_change":5.1,"total_buy_quantity":352000.0,"total_sell_quantity":364800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1756461570338","oi_day_high":3331200.0,"oi_day_low":2099200.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":2.8,"high":2.85,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":32000,"price":2.2,"orders":5},{"quantity":32000,"price":2.15,"orders":5},{"quantity":96000,"price":2.1,"orders":4},{"quantity":6400,"price":2.05,"orders":1},{"quantity":19200,"price":2.0,"orders":3}],"sell":[{"quantity":38400,"price":2.3,"orders":5},{"quantity":25600,"price":2.35,"orders":3},{"quantity":128000,"price":2.4,"orders":8},{"quantity":25600,"price":2.45,"orders":3},{"quantity":51200,"price":2.5,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.2,"volume":1516800,"average_price":2.37,"oi":512000.0,"net_change":-0.7,"total_buy_quantity":1043200.0,"total_sell_quantity":1216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756461494029","oi_day_high":550400.0,"oi_day_low":96000.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":7.15,"high":8.0,"low":5.6,"close":7.05},"depth":{"buy":[{"quantity":1800,"price":7.05,"orders":1},{"quantity":3600,"price":7.0,"orders":2},{"quantity":3600,"price":6.95,"orders":2},{"quantity":16200,"price":6.8,"orders":2},{"quantity":1800,"price":6.75,"orders":1}],"sell":[{"quantity":3600,"price":7.2,"orders":2},{"quantity":3600,"price":7.25,"orders":2},{"quantity":3600,"price":7.3,"orders":2},{"quantity":3600,"price":7.35,"orders":2},{"quantity":10800,"price":7.45,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":7.05,"volume":840600,"average_price":6.7,"oi":1035000.0,"net_change":-0.15,"total_buy_quantity":329400.0,"total_sell_quantity":370800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756461594862","oi_day_high":1107000.0,"oi_day_low":1035000.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":62.85,"high":71.15,"low":52.9,"close":64.7},"depth":{"buy":[{"quantity":450,"price":63.55,"orders":1},{"quantity":450,"price":63.5,"orders":1},{"quantity":450,"price":63.45,"orders":1},{"quantity":900,"price":63.4,"orders":2},{"quantity":450,"price":62.95,"orders":1}],"sell":[{"quantity":450,"price":65.15,"orders":1},{"quantity":450,"price":65.2,"orders":1},{"quantity":450,"price":65.3,"orders":1},{"quantity":450,"price":65.4,"orders":1},{"quantity":450,"price":65.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":64.7,"volume":69300,"average_price":61.29,"oi":36450.0,"net_change":1.4,"total_buy_quantity":31050.0,"total_sell_quantity":46350.0,"lower_circuit_limit":7.7,"upper_circuit_limit":118.9,"last_trade_time":"1756461123086","oi_day_high":37350.0,"oi_day_low":30150.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":149.95,"high":157.95,"low":100.9,"close":129.1},"depth":{"buy":[{"quantity":125,"price":126.15,"orders":1},{"quantity":125,"price":126.1,"orders":1},{"quantity":125,"price":126.05,"orders":1},{"quantity":125,"price":120.15,"orders":1},{"quantity":125,"price":120.1,"orders":1}],"sell":[{"quantity":125,"price":129.75,"orders":1},{"quantity":125,"price":129.85,"orders":1},{"quantity":375,"price":129.9,"orders":2},{"quantity":125,"price":130.2,"orders":1},{"quantity":3625,"price":130.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":129.1,"volume":167875,"average_price":127.68,"oi":116000.0,"net_change":-6.2,"total_buy_quantity":21625.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.95,"last_trade_time":"1756461593133","oi_day_high":117500.0,"oi_day_low":104625.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":40.0,"high":40.0,"low":27.3,"close":28.45},"depth":{"buy":[{"quantity":500,"price":28.8,"orders":1},{"quantity":500,"price":28.75,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":500,"price":28.55,"orders":1},{"quantity":500,"price":28.45,"orders":1}],"sell":[{"quantity":500,"price":29.6,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":29.9,"orders":1},{"quantity":500,"price":29.95,"orders":1},{"quantity":500,"price":30.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":28.45,"volume":357000,"average_price":31.53,"oi":227500.0,"net_change":-10.05,"total_buy_quantity":114000.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":76.5,"last_trade_time":"1756461595397","oi_day_high":230000.0,"oi_day_low":164500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":64.95,"high":70.2,"low":49.65,"close":49.65},"depth":{"buy":[{"quantity":375,"price":49.05,"orders":1},{"quantity":375,"price":49.0,"orders":1},{"quantity":375,"price":48.35,"orders":1},{"quantity":375,"price":48.3,"orders":1},{"quantity":375,"price":46.65,"orders":1}],"sell":[{"quantity":375,"price":49.65,"orders":1},{"quantity":375,"price":50.3,"orders":1},{"quantity":375,"price":50.4,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":375,"price":50.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":49.65,"volume":58875,"average_price":58.53,"oi":40500.0,"net_change":-15.3,"total_buy_quantity":40500.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.55,"upper_circuit_limit":129.35,"last_trade_time":"1756461546593","oi_day_high":40500.0,"oi_day_low":23625.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":27900,"price":2.5,"orders":4},{"quantity":27900,"price":2.45,"orders":4},{"quantity":41850,"price":2.4,"orders":6},{"quantity":48825,"price":2.35,"orders":3},{"quantity":13950,"price":2.3,"orders":2}],"sell":[{"quantity":27900,"price":2.55,"orders":4},{"quantity":48825,"price":2.6,"orders":4},{"quantity":34875,"price":2.65,"orders":4},{"quantity":6975,"price":2.7,"orders":1},{"quantity":41850,"price":2.75,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.5,"volume":1129950,"average_price":2.69,"oi":551025.0,"net_change":-0.5,"total_buy_quantity":892800.0,"total_sell_quantity":990450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756461277836","oi_day_high":551025.0,"oi_day_low":62775.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":55.2,"high":56.5,"low":39.7,"close":40.1},"depth":{"buy":[{"quantity":725,"price":40.7,"orders":1},{"quantity":725,"price":40.35,"orders":1},{"quantity":725,"price":40.3,"orders":1},{"quantity":725,"price":40.25,"orders":1},{"quantity":725,"price":40.2,"orders":1}],"sell":[{"quantity":725,"price":40.95,"orders":1},{"quantity":1450,"price":41.0,"orders":2},{"quantity":725,"price":41.05,"orders":1},{"quantity":1450,"price":41.1,"orders":2},{"quantity":725,"price":41.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":40.1,"volume":2111200,"average_price":48.06,"oi":688025.0,"net_change":-15.1,"total_buy_quantity":154425.0,"total_sell_quantity":190675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.35,"last_trade_time":"1756461593243","oi_day_high":735150.0,"oi_day_low":361775.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":205.0,"high":223.95,"low":177.6,"close":178.9},"depth":{"buy":[{"quantity":100,"price":179.05,"orders":1},{"quantity":300,"price":179.0,"orders":1},{"quantity":100,"price":177.65,"orders":1},{"quantity":100,"price":177.55,"orders":1},{"quantity":100,"price":175.3,"orders":1}],"sell":[{"quantity":100,"price":181.9,"orders":1},{"quantity":100,"price":205.15,"orders":1},{"quantity":1600,"price":205.2,"orders":1},{"quantity":100,"price":217.95,"orders":1},{"quantity":100,"price":218.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":178.9,"volume":45700,"average_price":198.88,"oi":26900.0,"net_change":-20.35,"total_buy_quantity":12100.0,"total_sell_quantity":11600.0,"lower_circuit_limit":24.55,"upper_circuit_limit":373.95,"last_trade_time":"1756461551637","oi_day_high":27300.0,"oi_day_low":22600.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":111.05,"high":139.0,"low":102.2,"close":105.5},"depth":{"buy":[{"quantity":200,"price":104.5,"orders":1},{"quantity":200,"price":104.45,"orders":1},{"quantity":200,"price":104.4,"orders":1},{"quantity":200,"price":104.3,"orders":1},{"quantity":200,"price":104.15,"orders":1}],"sell":[{"quantity":200,"price":108.0,"orders":1},{"quantity":200,"price":108.05,"orders":1},{"quantity":200,"price":108.1,"orders":1},{"quantity":200,"price":108.4,"orders":1},{"quantity":200,"price":108.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":105.5,"volume":149400,"average_price":120.01,"oi":19000.0,"net_change":3.7,"total_buy_quantity":49400.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.15,"last_trade_time":"1756461541364","oi_day_high":28400.0,"oi_day_low":10000.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":3.65,"high":4.3,"low":3.35,"close":3.7},"depth":{"buy":[{"quantity":10400,"price":3.75,"orders":2},{"quantity":20800,"price":3.7,"orders":4},{"quantity":31200,"price":3.65,"orders":6},{"quantity":15600,"price":3.6,"orders":3},{"quantity":15600,"price":3.55,"orders":3}],"sell":[{"quantity":20800,"price":3.85,"orders":4},{"quantity":15600,"price":3.9,"orders":3},{"quantity":10400,"price":3.95,"orders":2},{"quantity":62400,"price":4.0,"orders":4},{"quantity":20800,"price":4.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":3.7,"volume":1575600,"average_price":3.64,"oi":1872000.0,"net_change":-0.2,"total_buy_quantity":811200.0,"total_sell_quantity":556400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1756461483807","oi_day_high":1877200.0,"oi_day_low":1258400.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":458.0,"orders":1},{"quantity":100,"price":457.95,"orders":1},{"quantity":125,"price":429.65,"orders":1},{"quantity":75,"price":402.3,"orders":1},{"quantity":250,"price":394.05,"orders":1}],"sell":[{"quantity":25,"price":643.4,"orders":1},{"quantity":25,"price":643.45,"orders":1},{"quantity":75,"price":709.9,"orders":1},{"quantity":100,"price":764.8,"orders":1},{"quantity":125,"price":779.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+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":825.0,"total_sell_quantity":900.0,"lower_circuit_limit":331.0,"upper_circuit_limit":1640.9,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":97.0,"high":107.9,"low":71.55,"close":78.3},"depth":{"buy":[{"quantity":250,"price":78.85,"orders":2},{"quantity":125,"price":78.7,"orders":1},{"quantity":125,"price":78.65,"orders":1},{"quantity":125,"price":78.55,"orders":1},{"quantity":125,"price":78.5,"orders":1}],"sell":[{"quantity":125,"price":79.65,"orders":1},{"quantity":125,"price":79.85,"orders":1},{"quantity":125,"price":79.9,"orders":1},{"quantity":250,"price":79.95,"orders":2},{"quantity":250,"price":80.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":78.3,"volume":82000,"average_price":81.5,"oi":25000.0,"net_change":-19.5,"total_buy_quantity":26000.0,"total_sell_quantity":27250.0,"lower_circuit_limit":4.8,"upper_circuit_limit":190.8,"last_trade_time":"1756461545193","oi_day_high":27500.0,"oi_day_low":15875.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":4.8,"high":4.95,"low":3.85,"close":4.45},"depth":{"buy":[{"quantity":3750,"price":4.45,"orders":1},{"quantity":15000,"price":4.4,"orders":4},{"quantity":11250,"price":4.35,"orders":3},{"quantity":7500,"price":4.3,"orders":2},{"quantity":11250,"price":4.25,"orders":2}],"sell":[{"quantity":15000,"price":4.55,"orders":4},{"quantity":22500,"price":4.6,"orders":5},{"quantity":18750,"price":4.65,"orders":4},{"quantity":7500,"price":4.7,"orders":2},{"quantity":11250,"price":4.75,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":4.45,"volume":1226250,"average_price":4.4,"oi":1886250.0,"net_change":-0.35,"total_buy_quantity":701250.0,"total_sell_quantity":693750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756461594905","oi_day_high":1916250.0,"oi_day_low":1556250.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":31.65,"high":35.0,"low":25.5,"close":31.3},"depth":{"buy":[{"quantity":900,"price":32.4,"orders":1},{"quantity":900,"price":32.35,"orders":1},{"quantity":900,"price":32.2,"orders":1},{"quantity":900,"price":31.85,"orders":1},{"quantity":900,"price":31.8,"orders":1}],"sell":[{"quantity":1800,"price":33.15,"orders":2},{"quantity":900,"price":33.2,"orders":1},{"quantity":900,"price":33.25,"orders":1},{"quantity":900,"price":33.35,"orders":1},{"quantity":3600,"price":34.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":31.3,"volume":268200,"average_price":30.92,"oi":68400.0,"net_change":1.1,"total_buy_quantity":87300.0,"total_sell_quantity":67500.0,"lower_circuit_limit":4.8,"upper_circuit_limit":55.6,"last_trade_time":"1756461533351","oi_day_high":89100.0,"oi_day_low":55800.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":96.0,"high":100.65,"low":72.6,"close":74.05},"depth":{"buy":[{"quantity":275,"price":73.85,"orders":1},{"quantity":275,"price":73.8,"orders":1},{"quantity":275,"price":73.7,"orders":1},{"quantity":275,"price":73.6,"orders":1},{"quantity":275,"price":72.95,"orders":1}],"sell":[{"quantity":275,"price":78.5,"orders":1},{"quantity":275,"price":78.55,"orders":1},{"quantity":275,"price":78.6,"orders":1},{"quantity":275,"price":78.65,"orders":1},{"quantity":275,"price":79.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":74.05,"volume":23925,"average_price":87.35,"oi":11550.0,"net_change":-21.85,"total_buy_quantity":36025.0,"total_sell_quantity":38225.0,"lower_circuit_limit":8.3,"upper_circuit_limit":183.5,"last_trade_time":"1756461555277","oi_day_high":12650.0,"oi_day_low":8250.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":39.0,"high":42.4,"low":30.05,"close":35.8},"depth":{"buy":[{"quantity":800,"price":35.9,"orders":1},{"quantity":800,"price":35.55,"orders":1},{"quantity":1600,"price":35.5,"orders":1},{"quantity":1600,"price":34.35,"orders":2},{"quantity":3200,"price":34.3,"orders":2}],"sell":[{"quantity":800,"price":36.6,"orders":1},{"quantity":800,"price":37.95,"orders":1},{"quantity":3200,"price":38.0,"orders":1},{"quantity":800,"price":38.5,"orders":1},{"quantity":800,"price":38.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":35.8,"volume":174400,"average_price":37.4,"oi":67200.0,"net_change":-1.6,"total_buy_quantity":87200.0,"total_sell_quantity":84000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":72.0,"last_trade_time":"1756461595602","oi_day_high":68000.0,"oi_day_low":49600.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":35.7,"high":37.75,"low":20.95,"close":25.1},"depth":{"buy":[{"quantity":225,"price":24.4,"orders":1},{"quantity":450,"price":24.35,"orders":2},{"quantity":225,"price":24.3,"orders":1},{"quantity":450,"price":24.25,"orders":2},{"quantity":450,"price":23.9,"orders":1}],"sell":[{"quantity":225,"price":24.95,"orders":1},{"quantity":225,"price":25.1,"orders":1},{"quantity":225,"price":25.25,"orders":1},{"quantity":225,"price":25.45,"orders":1},{"quantity":225,"price":25.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":25.1,"volume":243000,"average_price":27.46,"oi":49950.0,"net_change":-23.2,"total_buy_quantity":108675.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.65,"last_trade_time":"1756461570002","oi_day_high":66375.0,"oi_day_low":40275.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":75.75,"high":95.95,"low":71.0,"close":88.1},"depth":{"buy":[{"quantity":300,"price":88.0,"orders":1},{"quantity":300,"price":87.95,"orders":1},{"quantity":300,"price":87.65,"orders":1},{"quantity":300,"price":87.55,"orders":1},{"quantity":300,"price":87.5,"orders":1}],"sell":[{"quantity":300,"price":89.75,"orders":1},{"quantity":600,"price":89.8,"orders":2},{"quantity":300,"price":89.85,"orders":1},{"quantity":300,"price":89.95,"orders":1},{"quantity":600,"price":90.4,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":88.1,"volume":591000,"average_price":84.81,"oi":693600.0,"net_change":11.8,"total_buy_quantity":40800.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.8,"last_trade_time":"1756461599806","oi_day_high":693600.0,"oi_day_low":597600.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":362.95,"high":380.0,"low":315.25,"close":328.55},"depth":{"buy":[{"quantity":50,"price":326.0,"orders":1},{"quantity":50,"price":323.7,"orders":1},{"quantity":50,"price":323.65,"orders":1},{"quantity":50,"price":320.15,"orders":1},{"quantity":50,"price":320.05,"orders":1}],"sell":[{"quantity":100,"price":335.0,"orders":2},{"quantity":100,"price":337.2,"orders":2},{"quantity":50,"price":337.95,"orders":1},{"quantity":50,"price":338.0,"orders":1},{"quantity":50,"price":338.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":328.55,"volume":247700,"average_price":347.13,"oi":64350.0,"net_change":-34.4,"total_buy_quantity":8900.0,"total_sell_quantity":13050.0,"lower_circuit_limit":69.85,"upper_circuit_limit":656.05,"last_trade_time":"1756461588150","oi_day_high":66600.0,"oi_day_low":31500.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1325.0,"high":1758.2,"low":1089.1,"close":1611.15},"depth":{"buy":[{"quantity":25,"price":1436.65,"orders":1},{"quantity":25,"price":1436.6,"orders":1},{"quantity":25,"price":1436.55,"orders":1},{"quantity":25,"price":1436.5,"orders":1},{"quantity":25,"price":1436.45,"orders":1}],"sell":[{"quantity":25,"price":1611.1,"orders":1},{"quantity":25,"price":1611.15,"orders":1},{"quantity":75,"price":1710.25,"orders":1},{"quantity":100,"price":1800.7,"orders":1},{"quantity":250,"price":1815.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1611.15,"volume":650,"average_price":1386.47,"oi":150.0,"net_change":263.45,"total_buy_quantity":1825.0,"total_sell_quantity":1025.0,"lower_circuit_limit":363.1,"upper_circuit_limit":2332.3,"last_trade_time":"1756450816295","oi_day_high":375.0,"oi_day_low":150.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":5.55,"high":7.6,"low":5.35,"close":6.8},"depth":{"buy":[{"quantity":12600,"price":6.8,"orders":4},{"quantity":12600,"price":6.75,"orders":4},{"quantity":6300,"price":6.7,"orders":2},{"quantity":9450,"price":6.65,"orders":3},{"quantity":9450,"price":6.6,"orders":3}],"sell":[{"quantity":12600,"price":6.9,"orders":4},{"quantity":9450,"price":6.95,"orders":3},{"quantity":3150,"price":7.0,"orders":1},{"quantity":3150,"price":7.1,"orders":1},{"quantity":44100,"price":7.2,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":6.8,"volume":954450,"average_price":6.33,"oi":1461600.0,"net_change":0.95,"total_buy_quantity":686700.0,"total_sell_quantity":418950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1756461539448","oi_day_high":1493100.0,"oi_day_low":1370250.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":17.25,"high":19.05,"low":14.2,"close":17.15},"depth":{"buy":[{"quantity":1100,"price":17.1,"orders":1},{"quantity":4400,"price":17.05,"orders":4},{"quantity":3300,"price":17.0,"orders":3},{"quantity":3300,"price":16.95,"orders":3},{"quantity":1100,"price":16.9,"orders":1}],"sell":[{"quantity":1100,"price":17.25,"orders":1},{"quantity":3300,"price":17.3,"orders":3},{"quantity":6600,"price":17.35,"orders":5},{"quantity":1100,"price":17.4,"orders":1},{"quantity":1100,"price":17.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":17.15,"volume":5012700,"average_price":16.32,"oi":2105400.0,"net_change":-0.1,"total_buy_quantity":233200.0,"total_sell_quantity":221100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1756461594992","oi_day_high":2161500.0,"oi_day_low":1376100.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":8.0,"high":8.0,"low":4.9,"close":6.0},"depth":{"buy":[{"quantity":1800,"price":5.9,"orders":1},{"quantity":3600,"price":5.85,"orders":2},{"quantity":1800,"price":5.8,"orders":1},{"quantity":1800,"price":5.65,"orders":1},{"quantity":3600,"price":5.6,"orders":2}],"sell":[{"quantity":1800,"price":6.05,"orders":1},{"quantity":3600,"price":6.1,"orders":2},{"quantity":3600,"price":6.15,"orders":2},{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.3,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":6.0,"volume":324000,"average_price":6.38,"oi":91800.0,"net_change":-3.2,"total_buy_quantity":316800.0,"total_sell_quantity":329400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1756461548639","oi_day_high":99000.0,"oi_day_low":36000.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":31.0,"high":31.0,"low":17.2,"close":18.2},"depth":{"buy":[{"quantity":2000,"price":18.05,"orders":5},{"quantity":4000,"price":18.0,"orders":5},{"quantity":1600,"price":17.95,"orders":4},{"quantity":800,"price":17.9,"orders":2},{"quantity":800,"price":17.85,"orders":2}],"sell":[{"quantity":400,"price":18.25,"orders":1},{"quantity":1200,"price":18.3,"orders":3},{"quantity":1600,"price":18.35,"orders":4},{"quantity":1200,"price":18.4,"orders":3},{"quantity":800,"price":18.45,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":18.2,"volume":3167200,"average_price":22.04,"oi":1434800.0,"net_change":-13.85,"total_buy_quantity":334800.0,"total_sell_quantity":202400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1756461593718","oi_day_high":1443200.0,"oi_day_low":827200.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":10.2,"high":10.25,"low":6.25,"close":6.8},"depth":{"buy":[{"quantity":17100,"price":6.75,"orders":6},{"quantity":17100,"price":6.7,"orders":5},{"quantity":5700,"price":6.65,"orders":2},{"quantity":19950,"price":6.6,"orders":2},{"quantity":17100,"price":6.55,"orders":1}],"sell":[{"quantity":2850,"price":6.85,"orders":1},{"quantity":28500,"price":6.9,"orders":7},{"quantity":22800,"price":6.95,"orders":6},{"quantity":22800,"price":7.0,"orders":5},{"quantity":14250,"price":7.05,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":6.8,"volume":6874200,"average_price":7.58,"oi":2043450.0,"net_change":-2.8,"total_buy_quantity":513000.0,"total_sell_quantity":695400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1756461585879","oi_day_high":2231550.0,"oi_day_low":1727100.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":4.9,"high":5.8,"low":4.6,"close":5.75},"depth":{"buy":[{"quantity":13800,"price":5.7,"orders":4},{"quantity":10350,"price":5.65,"orders":3},{"quantity":13800,"price":5.6,"orders":4},{"quantity":6900,"price":5.55,"orders":2},{"quantity":37950,"price":5.5,"orders":4}],"sell":[{"quantity":17250,"price":5.8,"orders":5},{"quantity":17250,"price":5.85,"orders":5},{"quantity":6900,"price":5.9,"orders":2},{"quantity":6900,"price":5.95,"orders":2},{"quantity":13800,"price":6.0,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":5.75,"volume":1283400,"average_price":5.13,"oi":1045350.0,"net_change":0.9,"total_buy_quantity":803850.0,"total_sell_quantity":489900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756461596381","oi_day_high":1104000.0,"oi_day_low":986700.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":357.5,"high":444.0,"low":355.4,"close":360.0},"depth":{"buy":[{"quantity":50,"price":362.65,"orders":1},{"quantity":100,"price":362.6,"orders":2},{"quantity":50,"price":362.5,"orders":1},{"quantity":50,"price":362.4,"orders":1},{"quantity":100,"price":354.45,"orders":1}],"sell":[{"quantity":50,"price":369.45,"orders":1},{"quantity":50,"price":369.5,"orders":1},{"quantity":50,"price":372.95,"orders":1},{"quantity":150,"price":414.05,"orders":1},{"quantity":800,"price":420.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":360.0,"volume":32650,"average_price":406.24,"oi":8800.0,"net_change":18.1,"total_buy_quantity":6450.0,"total_sell_quantity":3700.0,"lower_circuit_limit":56.45,"upper_circuit_limit":627.35,"last_trade_time":"1756461553517","oi_day_high":12100.0,"oi_day_low":7600.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":6.4,"high":7.2,"low":5.4,"close":6.3},"depth":{"buy":[{"quantity":9000,"price":6.2,"orders":4},{"quantity":11250,"price":6.15,"orders":5},{"quantity":2250,"price":6.1,"orders":1},{"quantity":2250,"price":6.05,"orders":1},{"quantity":6750,"price":6.0,"orders":2}],"sell":[{"quantity":56250,"price":6.3,"orders":6},{"quantity":6750,"price":6.35,"orders":3},{"quantity":13500,"price":6.4,"orders":4},{"quantity":6750,"price":6.45,"orders":1},{"quantity":49500,"price":6.5,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":6.3,"volume":1923750,"average_price":6.14,"oi":2085750.0,"net_change":-0.05,"total_buy_quantity":288000.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756461585516","oi_day_high":2146500.0,"oi_day_low":1921500.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":86.0,"high":86.0,"low":61.8,"close":63.05},"depth":{"buy":[{"quantity":250,"price":60.05,"orders":1},{"quantity":250,"price":59.15,"orders":1},{"quantity":250,"price":59.1,"orders":1},{"quantity":250,"price":56.6,"orders":1},{"quantity":500,"price":56.55,"orders":1}],"sell":[{"quantity":250,"price":63.2,"orders":1},{"quantity":250,"price":63.25,"orders":1},{"quantity":250,"price":63.3,"orders":1},{"quantity":250,"price":67.95,"orders":1},{"quantity":250,"price":70.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":63.05,"volume":23500,"average_price":69.89,"oi":7500.0,"net_change":-55.6,"total_buy_quantity":28500.0,"total_sell_quantity":24500.0,"lower_circuit_limit":35.0,"upper_circuit_limit":165.0,"last_trade_time":"1756461592567","oi_day_high":7500.0,"oi_day_low":250.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":155.95,"high":169.0,"low":131.1,"close":143.1},"depth":{"buy":[{"quantity":150,"price":139.2,"orders":1},{"quantity":150,"price":139.15,"orders":1},{"quantity":150,"price":139.1,"orders":1},{"quantity":150,"price":138.85,"orders":1},{"quantity":150,"price":138.8,"orders":1}],"sell":[{"quantity":300,"price":142.7,"orders":2},{"quantity":150,"price":142.75,"orders":1},{"quantity":300,"price":143.1,"orders":2},{"quantity":150,"price":144.0,"orders":1},{"quantity":150,"price":144.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":143.1,"volume":296250,"average_price":145.0,"oi":75900.0,"net_change":-11.95,"total_buy_quantity":24300.0,"total_sell_quantity":27900.0,"lower_circuit_limit":35.95,"upper_circuit_limit":274.15,"last_trade_time":"1756461595433","oi_day_high":81300.0,"oi_day_low":64050.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":3.15,"high":3.8,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":12900,"price":3.25,"orders":2},{"quantity":25800,"price":3.2,"orders":4},{"quantity":12900,"price":3.15,"orders":2},{"quantity":19350,"price":3.1,"orders":3},{"quantity":12900,"price":3.05,"orders":2}],"sell":[{"quantity":38700,"price":3.3,"orders":5},{"quantity":19350,"price":3.35,"orders":3},{"quantity":12900,"price":3.4,"orders":2},{"quantity":12900,"price":3.45,"orders":2},{"quantity":12900,"price":3.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":3.2,"volume":3689400,"average_price":3.2,"oi":2908950.0,"net_change":-0.15,"total_buy_quantity":1090050.0,"total_sell_quantity":961050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756461560045","oi_day_high":3270150.0,"oi_day_low":2908950.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":10.6,"high":13.4,"low":10.3,"close":13.4},"depth":{"buy":[{"quantity":5000,"price":13.4,"orders":2},{"quantity":2500,"price":13.3,"orders":1},{"quantity":5000,"price":13.25,"orders":2},{"quantity":5000,"price":13.05,"orders":1},{"quantity":5000,"price":12.95,"orders":1}],"sell":[{"quantity":2500,"price":13.65,"orders":1},{"quantity":5000,"price":13.7,"orders":2},{"quantity":2500,"price":13.75,"orders":1},{"quantity":2500,"price":13.8,"orders":1},{"quantity":2500,"price":13.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":13.4,"volume":260000,"average_price":11.58,"oi":217500.0,"net_change":2.05,"total_buy_quantity":257500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1756460706010","oi_day_high":230000.0,"oi_day_low":157500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":120.65,"high":137.15,"low":83.0,"close":84.1},"depth":{"buy":[{"quantity":500,"price":84.1,"orders":2},{"quantity":250,"price":83.5,"orders":1},{"quantity":500,"price":83.45,"orders":2},{"quantity":500,"price":83.4,"orders":2},{"quantity":250,"price":83.35,"orders":1}],"sell":[{"quantity":750,"price":84.7,"orders":2},{"quantity":1000,"price":85.0,"orders":3},{"quantity":250,"price":85.8,"orders":1},{"quantity":500,"price":85.85,"orders":2},{"quantity":500,"price":85.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":84.1,"volume":431500,"average_price":98.13,"oi":76000.0,"net_change":-36.5,"total_buy_quantity":30750.0,"total_sell_quantity":66000.0,"lower_circuit_limit":5.1,"upper_circuit_limit":236.1,"last_trade_time":"1756461597072","oi_day_high":85250.0,"oi_day_low":11750.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":4.85,"high":4.95,"low":3.3,"close":3.65},"depth":{"buy":[{"quantity":6544,"price":3.6,"orders":2},{"quantity":9816,"price":3.55,"orders":3},{"quantity":9816,"price":3.5,"orders":3},{"quantity":6544,"price":3.45,"orders":2},{"quantity":6544,"price":3.4,"orders":2}],"sell":[{"quantity":6544,"price":3.65,"orders":2},{"quantity":13088,"price":3.7,"orders":4},{"quantity":6544,"price":3.75,"orders":2},{"quantity":6544,"price":3.8,"orders":2},{"quantity":6544,"price":3.85,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":3.65,"volume":788552,"average_price":3.8,"oi":850720.0,"net_change":-1.4,"total_buy_quantity":611864.0,"total_sell_quantity":569328.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1756461568995","oi_day_high":860536.0,"oi_day_low":755832.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":33.45,"high":36.3,"low":26.0,"close":26.8},"depth":{"buy":[{"quantity":1700,"price":26.25,"orders":1},{"quantity":1700,"price":26.2,"orders":1},{"quantity":1700,"price":26.15,"orders":1},{"quantity":3400,"price":26.05,"orders":2},{"quantity":3400,"price":25.0,"orders":2}],"sell":[{"quantity":1700,"price":27.15,"orders":1},{"quantity":3400,"price":27.2,"orders":2},{"quantity":1700,"price":27.25,"orders":1},{"quantity":1700,"price":27.5,"orders":1},{"quantity":1700,"price":28.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":26.8,"volume":428400,"average_price":31.76,"oi":151300.0,"net_change":-5.65,"total_buy_quantity":159800.0,"total_sell_quantity":283900.0,"lower_circuit_limit":1.25,"upper_circuit_limit":63.65,"last_trade_time":"1756461570601","oi_day_high":151300.0,"oi_day_low":108800.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":44.65,"high":53.65,"low":41.9,"close":44.0},"depth":{"buy":[{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.3,"orders":1},{"quantity":2000,"price":41.4,"orders":1}],"sell":[{"quantity":500,"price":44.85,"orders":1},{"quantity":500,"price":44.9,"orders":1},{"quantity":500,"price":44.95,"orders":1},{"quantity":500,"price":45.0,"orders":1},{"quantity":500,"price":45.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":44.0,"volume":112500,"average_price":47.8,"oi":24000.0,"net_change":0.45,"total_buy_quantity":31000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":5.05,"upper_circuit_limit":82.05,"last_trade_time":"1756461596771","oi_day_high":31500.0,"oi_day_low":16000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":42.05,"high":45.6,"low":31.45,"close":42.05},"depth":{"buy":[{"quantity":425,"price":41.1,"orders":1},{"quantity":425,"price":41.05,"orders":1},{"quantity":425,"price":41.0,"orders":1},{"quantity":425,"price":40.95,"orders":1},{"quantity":425,"price":40.9,"orders":1}],"sell":[{"quantity":425,"price":42.65,"orders":1},{"quantity":425,"price":42.7,"orders":1},{"quantity":425,"price":42.75,"orders":1},{"quantity":425,"price":42.8,"orders":1},{"quantity":425,"price":43.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":42.05,"volume":68850,"average_price":38.31,"oi":49300.0,"net_change":0.05,"total_buy_quantity":73100.0,"total_sell_quantity":32300.0,"lower_circuit_limit":2.55,"upper_circuit_limit":81.45,"last_trade_time":"1756461542862","oi_day_high":49725.0,"oi_day_low":38675.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":8.25,"high":9.3,"low":6.0,"close":8.1},"depth":{"buy":[{"quantity":4700,"price":8.1,"orders":2},{"quantity":18800,"price":8.05,"orders":7},{"quantity":11750,"price":8.0,"orders":4},{"quantity":7050,"price":7.95,"orders":2},{"quantity":21150,"price":7.9,"orders":4}],"sell":[{"quantity":2350,"price":8.15,"orders":1},{"quantity":2350,"price":8.2,"orders":1},{"quantity":11750,"price":8.25,"orders":5},{"quantity":7050,"price":8.3,"orders":3},{"quantity":4700,"price":8.35,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":8.1,"volume":6699850,"average_price":7.66,"oi":2098550.0,"net_change":-0.5,"total_buy_quantity":603950.0,"total_sell_quantity":350150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1756461599988","oi_day_high":2237200.0,"oi_day_low":1971650.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":50.2,"high":62.6,"low":46.25,"close":59.55},"depth":{"buy":[{"quantity":375,"price":58.2,"orders":1},{"quantity":375,"price":58.15,"orders":1},{"quantity":375,"price":58.1,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":375,"price":57.95,"orders":1}],"sell":[{"quantity":375,"price":59.65,"orders":1},{"quantity":375,"price":59.7,"orders":1},{"quantity":375,"price":59.75,"orders":1},{"quantity":375,"price":59.8,"orders":1},{"quantity":375,"price":59.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":59.55,"volume":117375,"average_price":53.73,"oi":69750.0,"net_change":0.45,"total_buy_quantity":51750.0,"total_sell_quantity":31875.0,"lower_circuit_limit":3.8,"upper_circuit_limit":114.4,"last_trade_time":"1756461588842","oi_day_high":72000.0,"oi_day_low":55125.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":23.6,"high":23.6,"low":16.15,"close":17.0},"depth":{"buy":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":15.9,"orders":1}],"sell":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":2000,"price":16.4,"orders":2},{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":17.0,"volume":771000,"average_price":19.6,"oi":168000.0,"net_change":-5.7,"total_buy_quantity":208000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1756461593516","oi_day_high":169000.0,"oi_day_low":71000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":22.1,"high":31.9,"low":21.85,"close":29.4},"depth":{"buy":[{"quantity":625,"price":29.5,"orders":1},{"quantity":1250,"price":29.4,"orders":2},{"quantity":625,"price":29.35,"orders":1},{"quantity":625,"price":29.2,"orders":1},{"quantity":625,"price":29.0,"orders":1}],"sell":[{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.65,"orders":1},{"quantity":625,"price":30.75,"orders":1},{"quantity":9375,"price":34.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":29.4,"volume":209375,"average_price":25.68,"oi":83750.0,"net_change":5.4,"total_buy_quantity":40625.0,"total_sell_quantity":48125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1756461586122","oi_day_high":90000.0,"oi_day_low":32500.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":50.0,"high":62.85,"low":42.2,"close":44.6},"depth":{"buy":[{"quantity":700,"price":41.9,"orders":2},{"quantity":350,"price":41.85,"orders":1},{"quantity":350,"price":41.8,"orders":1},{"quantity":1050,"price":38.95,"orders":1},{"quantity":6650,"price":37.5,"orders":1}],"sell":[{"quantity":350,"price":49.35,"orders":1},{"quantity":700,"price":49.4,"orders":2},{"quantity":350,"price":49.45,"orders":1},{"quantity":350,"price":49.55,"orders":1},{"quantity":3500,"price":52.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":44.6,"volume":200200,"average_price":53.65,"oi":91350.0,"net_change":2.65,"total_buy_quantity":56350.0,"total_sell_quantity":29750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.6,"last_trade_time":"1756461594242","oi_day_high":91700.0,"oi_day_low":74550.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":43.55,"high":46.15,"low":34.45,"close":36.1},"depth":{"buy":[{"quantity":525,"price":36.3,"orders":1},{"quantity":525,"price":36.25,"orders":1},{"quantity":525,"price":36.2,"orders":1},{"quantity":525,"price":36.15,"orders":1},{"quantity":525,"price":36.0,"orders":1}],"sell":[{"quantity":525,"price":37.25,"orders":1},{"quantity":525,"price":37.3,"orders":1},{"quantity":525,"price":37.35,"orders":1},{"quantity":525,"price":37.4,"orders":1},{"quantity":525,"price":37.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":36.1,"volume":231525,"average_price":40.14,"oi":114975.0,"net_change":-7.35,"total_buy_quantity":114450.0,"total_sell_quantity":90300.0,"lower_circuit_limit":1.3,"upper_circuit_limit":85.6,"last_trade_time":"1756461593671","oi_day_high":114975.0,"oi_day_low":49875.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":7.95,"high":9.05,"low":5.7,"close":7.1},"depth":{"buy":[{"quantity":2625,"price":7.1,"orders":1},{"quantity":13125,"price":7.05,"orders":5},{"quantity":5250,"price":7.0,"orders":2},{"quantity":5250,"price":6.95,"orders":2},{"quantity":2625,"price":6.9,"orders":1}],"sell":[{"quantity":2625,"price":7.15,"orders":1},{"quantity":21000,"price":7.2,"orders":8},{"quantity":7875,"price":7.25,"orders":3},{"quantity":7875,"price":7.3,"orders":3},{"quantity":2625,"price":7.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":7.1,"volume":3688125,"average_price":6.89,"oi":1648500.0,"net_change":-0.15,"total_buy_quantity":467250.0,"total_sell_quantity":535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1756461595117","oi_day_high":1719375.0,"oi_day_low":1323000.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":50.0,"high":51.85,"low":24.95,"close":37.15},"depth":{"buy":[{"quantity":350,"price":36.05,"orders":1},{"quantity":350,"price":36.0,"orders":1},{"quantity":350,"price":34.35,"orders":1},{"quantity":700,"price":34.3,"orders":1},{"quantity":350,"price":34.2,"orders":1}],"sell":[{"quantity":350,"price":37.6,"orders":1},{"quantity":350,"price":38.0,"orders":1},{"quantity":700,"price":38.75,"orders":1},{"quantity":700,"price":39.05,"orders":1},{"quantity":700,"price":39.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":37.15,"volume":211400,"average_price":37.24,"oi":149100.0,"net_change":-7.65,"total_buy_quantity":95200.0,"total_sell_quantity":29400.0,"lower_circuit_limit":2.35,"upper_circuit_limit":87.25,"last_trade_time":"1756461595762","oi_day_high":156450.0,"oi_day_low":143150.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":28.0,"high":34.0,"low":23.55,"close":26.55},"depth":{"buy":[{"quantity":700,"price":26.9,"orders":2},{"quantity":350,"price":26.85,"orders":1},{"quantity":350,"price":26.7,"orders":1},{"quantity":700,"price":26.55,"orders":2},{"quantity":350,"price":26.3,"orders":1}],"sell":[{"quantity":350,"price":27.3,"orders":1},{"quantity":350,"price":27.45,"orders":1},{"quantity":350,"price":27.55,"orders":1},{"quantity":350,"price":27.65,"orders":1},{"quantity":350,"price":27.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":26.55,"volume":513100,"average_price":27.93,"oi":141050.0,"net_change":-6.1,"total_buy_quantity":66150.0,"total_sell_quantity":74550.0,"lower_circuit_limit":5.3,"upper_circuit_limit":60.0,"last_trade_time":"1756461597233","oi_day_high":148750.0,"oi_day_low":102200.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":5.5,"high":6.05,"low":4.9,"close":5.5},"depth":{"buy":[{"quantity":16500,"price":5.45,"orders":3},{"quantity":5500,"price":5.4,"orders":1},{"quantity":11000,"price":5.35,"orders":2},{"quantity":11000,"price":5.3,"orders":2},{"quantity":55000,"price":5.25,"orders":3}],"sell":[{"quantity":16500,"price":5.55,"orders":3},{"quantity":5500,"price":5.6,"orders":1},{"quantity":5500,"price":5.65,"orders":1},{"quantity":99000,"price":5.7,"orders":2},{"quantity":11000,"price":5.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":5.5,"volume":1875500,"average_price":5.48,"oi":775500.0,"net_change":0.15,"total_buy_quantity":572000.0,"total_sell_quantity":671000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756461540004","oi_day_high":792000.0,"oi_day_low":632500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":40.75,"high":51.45,"low":26.15,"close":30.3},"depth":{"buy":[{"quantity":500,"price":30.05,"orders":1},{"quantity":1000,"price":30.0,"orders":2},{"quantity":1000,"price":29.95,"orders":2},{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":29.8,"orders":1}],"sell":[{"quantity":500,"price":30.6,"orders":1},{"quantity":500,"price":30.65,"orders":1},{"quantity":500,"price":30.7,"orders":1},{"quantity":1000,"price":30.75,"orders":2},{"quantity":1500,"price":30.9,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":30.3,"volume":1036500,"average_price":35.37,"oi":156500.0,"net_change":-2.65,"total_buy_quantity":119500.0,"total_sell_quantity":93000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":63.75,"last_trade_time":"1756461596557","oi_day_high":209000.0,"oi_day_low":91000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":31.0,"high":42.75,"low":27.8,"close":42.0},"depth":{"buy":[{"quantity":1000,"price":42.75,"orders":2},{"quantity":500,"price":41.35,"orders":1},{"quantity":500,"price":41.3,"orders":1},{"quantity":500,"price":39.5,"orders":1},{"quantity":1000,"price":39.45,"orders":1}],"sell":[{"quantity":1500,"price":44.0,"orders":3},{"quantity":1000,"price":44.05,"orders":2},{"quantity":500,"price":44.15,"orders":1},{"quantity":1000,"price":45.0,"orders":1},{"quantity":500,"price":45.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":42.0,"volume":87500,"average_price":34.3,"oi":65000.0,"net_change":11.05,"total_buy_quantity":53000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1756461540169","oi_day_high":74000.0,"oi_day_low":32000.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":10.05,"high":10.9,"low":7.75,"close":8.1},"depth":{"buy":[{"quantity":1975,"price":8.0,"orders":1},{"quantity":5925,"price":7.95,"orders":3},{"quantity":3950,"price":7.9,"orders":2},{"quantity":1975,"price":7.85,"orders":1},{"quantity":5925,"price":7.8,"orders":3}],"sell":[{"quantity":1975,"price":8.1,"orders":1},{"quantity":3950,"price":8.15,"orders":2},{"quantity":11850,"price":8.2,"orders":6},{"quantity":1975,"price":8.25,"orders":1},{"quantity":1975,"price":8.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":8.1,"volume":1169200,"average_price":8.73,"oi":697175.0,"net_change":-2.0,"total_buy_quantity":396975.0,"total_sell_quantity":424625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1756461573197","oi_day_high":718900.0,"oi_day_low":371300.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":92.0,"high":118.0,"low":76.45,"close":108.25},"depth":{"buy":[{"quantity":175,"price":108.8,"orders":1},{"quantity":175,"price":108.75,"orders":1},{"quantity":175,"price":108.7,"orders":1},{"quantity":175,"price":108.65,"orders":1},{"quantity":175,"price":108.35,"orders":1}],"sell":[{"quantity":175,"price":110.7,"orders":1},{"quantity":175,"price":110.75,"orders":1},{"quantity":175,"price":110.85,"orders":1},{"quantity":175,"price":110.95,"orders":1},{"quantity":350,"price":111.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":108.25,"volume":393575,"average_price":99.93,"oi":68250.0,"net_change":23.75,"total_buy_quantity":45850.0,"total_sell_quantity":28525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.15,"last_trade_time":"1756461593853","oi_day_high":92925.0,"oi_day_low":66500.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":7.4,"high":8.75,"low":6.65,"close":7.85},"depth":{"buy":[{"quantity":2775,"price":7.75,"orders":1},{"quantity":2775,"price":7.7,"orders":1},{"quantity":2775,"price":7.15,"orders":1},{"quantity":8325,"price":7.1,"orders":1},{"quantity":5550,"price":7.0,"orders":2}],"sell":[{"quantity":2775,"price":7.95,"orders":1},{"quantity":2775,"price":8.0,"orders":1},{"quantity":5550,"price":8.05,"orders":2},{"quantity":5550,"price":8.15,"orders":2},{"quantity":2775,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":7.85,"volume":582750,"average_price":7.61,"oi":352425.0,"net_change":0.4,"total_buy_quantity":305250.0,"total_sell_quantity":324675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1756461571618","oi_day_high":352425.0,"oi_day_low":202575.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":5.5,"high":6.3,"low":4.3,"close":5.95},"depth":{"buy":[{"quantity":6250,"price":5.75,"orders":2},{"quantity":12500,"price":5.7,"orders":4},{"quantity":6250,"price":5.65,"orders":2},{"quantity":6250,"price":5.6,"orders":2},{"quantity":18750,"price":5.55,"orders":3}],"sell":[{"quantity":3125,"price":5.9,"orders":1},{"quantity":6250,"price":5.95,"orders":2},{"quantity":9375,"price":6.0,"orders":3},{"quantity":9375,"price":6.05,"orders":3},{"quantity":15625,"price":6.1,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":5.95,"volume":4987500,"average_price":5.25,"oi":1818750.0,"net_change":-0.45,"total_buy_quantity":734375.0,"total_sell_quantity":621875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1756461577696","oi_day_high":1884375.0,"oi_day_low":1193750.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":13.1,"high":14.95,"low":11.1,"close":11.55},"depth":{"buy":[{"quantity":1400,"price":11.55,"orders":1},{"quantity":1400,"price":11.5,"orders":1},{"quantity":1400,"price":11.25,"orders":1},{"quantity":4200,"price":11.1,"orders":1},{"quantity":1400,"price":11.05,"orders":1}],"sell":[{"quantity":2800,"price":11.85,"orders":2},{"quantity":1400,"price":11.9,"orders":1},{"quantity":1400,"price":11.95,"orders":1},{"quantity":1400,"price":12.05,"orders":1},{"quantity":1400,"price":12.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":11.55,"volume":266000,"average_price":12.98,"oi":245000.0,"net_change":-1.4,"total_buy_quantity":173600.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1756461265168","oi_day_high":245000.0,"oi_day_low":169400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":20.0,"high":21.5,"low":15.7,"close":18.8},"depth":{"buy":[{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.0,"orders":1}],"sell":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":3000,"price":20.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":18.8,"volume":91000,"average_price":18.84,"oi":124000.0,"net_change":0.1,"total_buy_quantity":232000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1756461580066","oi_day_high":124000.0,"oi_day_low":108000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":66.0,"high":133.8,"low":66.0,"close":109.0},"depth":{"buy":[{"quantity":225,"price":111.3,"orders":1},{"quantity":225,"price":111.2,"orders":1},{"quantity":225,"price":111.05,"orders":1},{"quantity":225,"price":110.95,"orders":1},{"quantity":225,"price":109.0,"orders":1}],"sell":[{"quantity":225,"price":115.6,"orders":1},{"quantity":450,"price":115.65,"orders":2},{"quantity":675,"price":116.35,"orders":1},{"quantity":450,"price":116.4,"orders":1},{"quantity":1125,"price":116.45,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":109.0,"volume":34425,"average_price":108.05,"oi":12600.0,"net_change":43.55,"total_buy_quantity":27450.0,"total_sell_quantity":19125.0,"lower_circuit_limit":9.25,"upper_circuit_limit":205.4,"last_trade_time":"1756461069710","oi_day_high":17100.0,"oi_day_low":11700.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":170.25,"high":292.0,"low":155.25,"close":238.55},"depth":{"buy":[{"quantity":125,"price":231.9,"orders":1},{"quantity":125,"price":231.85,"orders":1},{"quantity":125,"price":231.8,"orders":1},{"quantity":250,"price":231.75,"orders":2},{"quantity":125,"price":228.05,"orders":1}],"sell":[{"quantity":125,"price":240.35,"orders":1},{"quantity":125,"price":240.45,"orders":1},{"quantity":125,"price":240.55,"orders":1},{"quantity":375,"price":240.85,"orders":1},{"quantity":375,"price":254.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":238.55,"volume":86375,"average_price":239.55,"oi":30000.0,"net_change":76.4,"total_buy_quantity":13000.0,"total_sell_quantity":14875.0,"lower_circuit_limit":31.45,"upper_circuit_limit":481.95,"last_trade_time":"1756461564068","oi_day_high":34375.0,"oi_day_low":30000.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":39.0,"high":42.6,"low":30.85,"close":32.05},"depth":{"buy":[{"quantity":600,"price":31.7,"orders":1},{"quantity":600,"price":31.6,"orders":1},{"quantity":600,"price":31.05,"orders":1},{"quantity":1200,"price":31.0,"orders":2},{"quantity":600,"price":30.95,"orders":1}],"sell":[{"quantity":1200,"price":32.15,"orders":2},{"quantity":1200,"price":32.2,"orders":2},{"quantity":600,"price":32.25,"orders":1},{"quantity":1200,"price":32.55,"orders":2},{"quantity":600,"price":33.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":32.05,"volume":787800,"average_price":36.72,"oi":364200.0,"net_change":-7.25,"total_buy_quantity":82200.0,"total_sell_quantity":108000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":77.6,"last_trade_time":"1756461585013","oi_day_high":366600.0,"oi_day_low":265800.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":24.55,"high":25.55,"low":18.75,"close":19.85},"depth":{"buy":[{"quantity":1400,"price":19.75,"orders":2},{"quantity":1400,"price":19.7,"orders":2},{"quantity":1400,"price":19.65,"orders":2},{"quantity":700,"price":19.6,"orders":1},{"quantity":1400,"price":19.45,"orders":2}],"sell":[{"quantity":700,"price":19.95,"orders":1},{"quantity":1400,"price":20.0,"orders":2},{"quantity":700,"price":20.4,"orders":1},{"quantity":2100,"price":20.45,"orders":1},{"quantity":2100,"price":20.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":19.85,"volume":1389500,"average_price":22.29,"oi":614600.0,"net_change":-4.65,"total_buy_quantity":183400.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1756461598203","oi_day_high":637000.0,"oi_day_low":429800.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":117.3,"high":133.9,"low":106.8,"close":111.65},"depth":{"buy":[{"quantity":350,"price":112.2,"orders":1},{"quantity":350,"price":112.15,"orders":1},{"quantity":350,"price":112.05,"orders":1},{"quantity":350,"price":106.0,"orders":1},{"quantity":2450,"price":104.95,"orders":1}],"sell":[{"quantity":350,"price":117.4,"orders":1},{"quantity":350,"price":117.5,"orders":1},{"quantity":350,"price":117.6,"orders":1},{"quantity":350,"price":118.5,"orders":1},{"quantity":350,"price":119.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":111.65,"volume":155050,"average_price":120.16,"oi":42700.0,"net_change":6.25,"total_buy_quantity":26250.0,"total_sell_quantity":41300.0,"lower_circuit_limit":13.65,"upper_circuit_limit":197.15,"last_trade_time":"1756461594946","oi_day_high":52500.0,"oi_day_low":38150.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":4447300,"price":0.45,"orders":16},{"quantity":1119600,"price":0.4,"orders":16},{"quantity":3110000,"price":0.35,"orders":21},{"quantity":8863500,"price":0.3,"orders":29},{"quantity":11475900,"price":0.25,"orders":32}],"sell":[{"quantity":777500,"price":0.5,"orders":14},{"quantity":1803800,"price":0.55,"orders":20},{"quantity":2612400,"price":0.6,"orders":15},{"quantity":995200,"price":0.65,"orders":10},{"quantity":1306200,"price":0.7,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.5,"volume":45250500,"average_price":0.44,"oi":4.44108E7,"net_change":-0.15,"total_buy_quantity":4.80184E7,"total_sell_quantity":9267800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756461571562","oi_day_high":4.44108E7,"oi_day_low":3.43344E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":5.3,"high":6.35,"low":4.3,"close":5.25},"depth":{"buy":[{"quantity":11250,"price":5.1,"orders":3},{"quantity":3750,"price":5.05,"orders":1},{"quantity":7500,"price":5.0,"orders":2},{"quantity":7500,"price":4.95,"orders":2},{"quantity":3750,"price":4.9,"orders":1}],"sell":[{"quantity":11250,"price":5.25,"orders":3},{"quantity":15000,"price":5.3,"orders":4},{"quantity":15000,"price":5.35,"orders":4},{"quantity":7500,"price":5.4,"orders":2},{"quantity":3750,"price":5.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":5.25,"volume":2463750,"average_price":5.45,"oi":1507500.0,"net_change":0.2,"total_buy_quantity":648750.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1756461540004","oi_day_high":1507500.0,"oi_day_low":1162500.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.8,"high":6.75,"low":4.85,"close":5.15},"depth":{"buy":[{"quantity":18000,"price":5.1,"orders":6},{"quantity":15000,"price":5.05,"orders":4},{"quantity":36000,"price":5.0,"orders":5},{"quantity":24000,"price":4.95,"orders":5},{"quantity":27000,"price":4.9,"orders":5}],"sell":[{"quantity":18000,"price":5.2,"orders":6},{"quantity":21000,"price":5.25,"orders":6},{"quantity":24000,"price":5.3,"orders":7},{"quantity":12000,"price":5.35,"orders":3},{"quantity":36000,"price":5.4,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":5.15,"volume":8214000,"average_price":5.74,"oi":3612000.0,"net_change":-0.85,"total_buy_quantity":939000.0,"total_sell_quantity":1233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1756461596961","oi_day_high":3759000.0,"oi_day_low":2595000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":20.55,"high":25.45,"low":16.1,"close":17.0},"depth":{"buy":[{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1}],"sell":[{"quantity":1000,"price":17.1,"orders":1},{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":2000,"price":17.35,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":17.0,"volume":1108000,"average_price":21.42,"oi":253000.0,"net_change":-3.6,"total_buy_quantity":126000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.1,"last_trade_time":"1756461596710","oi_day_high":261000.0,"oi_day_low":185000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":1201.85,"high":1201.85,"low":626.75,"close":700.0},"depth":{"buy":[{"quantity":25,"price":665.2,"orders":1},{"quantity":25,"price":633.95,"orders":1},{"quantity":75,"price":633.9,"orders":1},{"quantity":25,"price":630.15,"orders":1},{"quantity":25,"price":629.75,"orders":1}],"sell":[{"quantity":25,"price":744.9,"orders":1},{"quantity":25,"price":744.95,"orders":1},{"quantity":25,"price":745.0,"orders":1},{"quantity":25,"price":745.8,"orders":1},{"quantity":25,"price":771.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":700.0,"volume":675,"average_price":739.77,"oi":500.0,"net_change":-260.1,"total_buy_quantity":2275.0,"total_sell_quantity":3725.0,"lower_circuit_limit":119.65,"upper_circuit_limit":1800.55,"last_trade_time":"1756460833199","oi_day_high":500.0,"oi_day_low":175.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":163.75,"high":211.25,"low":150.5,"close":202.0},"depth":{"buy":[{"quantity":125,"price":193.4,"orders":1},{"quantity":125,"price":186.6,"orders":1},{"quantity":125,"price":186.55,"orders":1},{"quantity":375,"price":186.5,"orders":1},{"quantity":375,"price":186.25,"orders":1}],"sell":[{"quantity":125,"price":200.95,"orders":1},{"quantity":375,"price":201.0,"orders":2},{"quantity":125,"price":203.5,"orders":1},{"quantity":125,"price":206.3,"orders":1},{"quantity":250,"price":206.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":202.0,"volume":32375,"average_price":177.8,"oi":12750.0,"net_change":54.1,"total_buy_quantity":22750.0,"total_sell_quantity":11125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.3,"last_trade_time":"1756461540005","oi_day_high":13625.0,"oi_day_low":11125.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":82.0,"high":82.0,"low":61.45,"close":67.0},"depth":{"buy":[{"quantity":250,"price":67.55,"orders":1},{"quantity":250,"price":67.0,"orders":1},{"quantity":250,"price":66.15,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":250,"price":62.4,"orders":1}],"sell":[{"quantity":250,"price":73.75,"orders":1},{"quantity":250,"price":73.8,"orders":1},{"quantity":250,"price":73.85,"orders":1},{"quantity":250,"price":73.9,"orders":1},{"quantity":250,"price":73.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":67.0,"volume":20750,"average_price":68.8,"oi":10250.0,"net_change":-15.0,"total_buy_quantity":29250.0,"total_sell_quantity":30250.0,"lower_circuit_limit":21.75,"upper_circuit_limit":142.25,"last_trade_time":"1756460196811","oi_day_high":11250.0,"oi_day_low":2750.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":33.25,"high":41.65,"low":29.35,"close":32.3},"depth":{"buy":[{"quantity":475,"price":31.8,"orders":1},{"quantity":950,"price":31.75,"orders":2},{"quantity":475,"price":31.7,"orders":1},{"quantity":475,"price":31.65,"orders":1},{"quantity":475,"price":31.6,"orders":1}],"sell":[{"quantity":475,"price":32.2,"orders":1},{"quantity":475,"price":32.35,"orders":1},{"quantity":475,"price":32.5,"orders":1},{"quantity":950,"price":32.55,"orders":2},{"quantity":475,"price":32.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":32.3,"volume":557175,"average_price":33.92,"oi":327275.0,"net_change":-0.85,"total_buy_quantity":153425.0,"total_sell_quantity":82650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1756461539631","oi_day_high":328700.0,"oi_day_low":207575.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":9.6,"high":13.7,"low":9.6,"close":12.6},"depth":{"buy":[{"quantity":8550,"price":12.55,"orders":3},{"quantity":11400,"price":12.5,"orders":4},{"quantity":2850,"price":12.45,"orders":1},{"quantity":2850,"price":12.4,"orders":1},{"quantity":2850,"price":12.35,"orders":1}],"sell":[{"quantity":2850,"price":12.65,"orders":1},{"quantity":2850,"price":12.7,"orders":1},{"quantity":8550,"price":12.75,"orders":3},{"quantity":8550,"price":12.8,"orders":3},{"quantity":2850,"price":12.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":12.6,"volume":4987500,"average_price":11.9,"oi":1288200.0,"net_change":2.7,"total_buy_quantity":418950.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1756461590273","oi_day_high":1450650.0,"oi_day_low":1285350.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":146.7,"high":173.3,"low":138.8,"close":159.85},"depth":{"buy":[{"quantity":175,"price":155.8,"orders":1},{"quantity":175,"price":155.75,"orders":1},{"quantity":175,"price":152.65,"orders":1},{"quantity":175,"price":152.6,"orders":1},{"quantity":350,"price":151.55,"orders":1}],"sell":[{"quantity":175,"price":159.35,"orders":1},{"quantity":175,"price":159.4,"orders":1},{"quantity":175,"price":159.45,"orders":1},{"quantity":175,"price":159.55,"orders":1},{"quantity":175,"price":159.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":159.85,"volume":44975,"average_price":157.38,"oi":18375.0,"net_change":7.45,"total_buy_quantity":25900.0,"total_sell_quantity":13650.0,"lower_circuit_limit":13.65,"upper_circuit_limit":291.15,"last_trade_time":"1756461575409","oi_day_high":20825.0,"oi_day_low":9100.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":90.3,"high":105.8,"low":56.0,"close":60.5},"depth":{"buy":[{"quantity":200,"price":60.2,"orders":1},{"quantity":200,"price":60.15,"orders":1},{"quantity":400,"price":60.1,"orders":1},{"quantity":200,"price":60.05,"orders":1},{"quantity":1200,"price":60.0,"orders":4}],"sell":[{"quantity":200,"price":61.65,"orders":1},{"quantity":200,"price":61.75,"orders":1},{"quantity":200,"price":61.85,"orders":1},{"quantity":600,"price":62.0,"orders":3},{"quantity":200,"price":62.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":60.5,"volume":1646600,"average_price":67.21,"oi":576600.0,"net_change":-44.85,"total_buy_quantity":169600.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.35,"last_trade_time":"1756461597751","oi_day_high":595800.0,"oi_day_low":373800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":23.8,"high":26.0,"low":18.0,"close":21.6},"depth":{"buy":[{"quantity":775,"price":20.75,"orders":1},{"quantity":775,"price":20.7,"orders":1},{"quantity":775,"price":20.6,"orders":1},{"quantity":775,"price":20.5,"orders":1},{"quantity":775,"price":20.45,"orders":1}],"sell":[{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.35,"orders":1},{"quantity":775,"price":21.4,"orders":1},{"quantity":775,"price":21.45,"orders":1},{"quantity":775,"price":21.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":21.6,"volume":100750,"average_price":22.81,"oi":68200.0,"net_change":-2.65,"total_buy_quantity":125550.0,"total_sell_quantity":138725.0,"lower_circuit_limit":0.3,"upper_circuit_limit":48.2,"last_trade_time":"1756461518438","oi_day_high":69750.0,"oi_day_low":32550.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":5.5,"high":5.9,"low":4.65,"close":4.8},"depth":{"buy":[{"quantity":11250,"price":4.75,"orders":3},{"quantity":11250,"price":4.7,"orders":3},{"quantity":18750,"price":4.65,"orders":5},{"quantity":11250,"price":4.6,"orders":3},{"quantity":3750,"price":4.55,"orders":1}],"sell":[{"quantity":15000,"price":4.85,"orders":4},{"quantity":11250,"price":4.9,"orders":3},{"quantity":7500,"price":4.95,"orders":2},{"quantity":18750,"price":5.0,"orders":4},{"quantity":7500,"price":5.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":4.8,"volume":1822500,"average_price":5.27,"oi":1353750.0,"net_change":-0.55,"total_buy_quantity":817500.0,"total_sell_quantity":633750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756461559158","oi_day_high":1361250.0,"oi_day_low":813750.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":77.45,"high":87.2,"low":68.7,"close":73.7},"depth":{"buy":[{"quantity":175,"price":72.85,"orders":1},{"quantity":175,"price":72.75,"orders":1},{"quantity":175,"price":72.65,"orders":1},{"quantity":175,"price":70.55,"orders":1},{"quantity":4025,"price":66.95,"orders":1}],"sell":[{"quantity":175,"price":75.6,"orders":1},{"quantity":175,"price":75.7,"orders":1},{"quantity":175,"price":79.95,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":525,"price":83.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":73.7,"volume":139650,"average_price":78.63,"oi":100800.0,"net_change":-4.2,"total_buy_quantity":28525.0,"total_sell_quantity":29750.0,"lower_circuit_limit":5.65,"upper_circuit_limit":150.15,"last_trade_time":"1756461548393","oi_day_high":105700.0,"oi_day_low":89250.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":71.55,"high":96.65,"low":68.55,"close":88.45},"depth":{"buy":[{"quantity":325,"price":86.85,"orders":1},{"quantity":325,"price":86.8,"orders":1},{"quantity":325,"price":86.25,"orders":1},{"quantity":650,"price":86.2,"orders":2},{"quantity":325,"price":85.65,"orders":1}],"sell":[{"quantity":325,"price":88.2,"orders":1},{"quantity":325,"price":88.25,"orders":1},{"quantity":325,"price":88.3,"orders":1},{"quantity":325,"price":88.4,"orders":1},{"quantity":325,"price":88.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":88.45,"volume":61425,"average_price":85.9,"oi":18850.0,"net_change":23.35,"total_buy_quantity":24375.0,"total_sell_quantity":30875.0,"lower_circuit_limit":3.95,"upper_circuit_limit":126.25,"last_trade_time":"1756461595343","oi_day_high":22750.0,"oi_day_low":15275.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":44.05,"high":47.1,"low":34.9,"close":42.7},"depth":{"buy":[{"quantity":500,"price":42.7,"orders":1},{"quantity":500,"price":42.65,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":500,"price":41.8,"orders":1},{"quantity":500,"price":41.65,"orders":1}],"sell":[{"quantity":500,"price":43.15,"orders":1},{"quantity":500,"price":43.2,"orders":1},{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":500,"price":43.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":42.7,"volume":253000,"average_price":41.47,"oi":160500.0,"net_change":-3.4,"total_buy_quantity":71500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":5.05,"upper_circuit_limit":87.15,"last_trade_time":"1756461589492","oi_day_high":175500.0,"oi_day_low":132500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":17.9,"high":22.55,"low":15.7,"close":21.1},"depth":{"buy":[{"quantity":1650,"price":20.75,"orders":1},{"quantity":3300,"price":20.7,"orders":2},{"quantity":1650,"price":20.6,"orders":1},{"quantity":1650,"price":19.45,"orders":1},{"quantity":4950,"price":19.4,"orders":1}],"sell":[{"quantity":1650,"price":21.15,"orders":1},{"quantity":1650,"price":21.2,"orders":1},{"quantity":1650,"price":21.25,"orders":1},{"quantity":1650,"price":21.35,"orders":1},{"quantity":3300,"price":21.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":21.1,"volume":399300,"average_price":18.9,"oi":275550.0,"net_change":3.15,"total_buy_quantity":174900.0,"total_sell_quantity":168300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1756461599262","oi_day_high":285450.0,"oi_day_low":227700.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":3.4,"high":3.7,"low":1.85,"close":2.7},"depth":{"buy":[{"quantity":12300,"price":2.6,"orders":2},{"quantity":24600,"price":2.55,"orders":4},{"quantity":18450,"price":2.5,"orders":3},{"quantity":67650,"price":2.45,"orders":4},{"quantity":43050,"price":2.4,"orders":3}],"sell":[{"quantity":24600,"price":2.7,"orders":4},{"quantity":24600,"price":2.75,"orders":4},{"quantity":18450,"price":2.8,"orders":3},{"quantity":92250,"price":2.85,"orders":4},{"quantity":6150,"price":2.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":2.7,"volume":2472300,"average_price":2.69,"oi":1205400.0,"net_change":-0.65,"total_buy_quantity":1027050.0,"total_sell_quantity":1156200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756461563067","oi_day_high":1297650.0,"oi_day_low":817950.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":14.4,"high":22.6,"low":14.0,"close":17.95},"depth":{"buy":[{"quantity":3175,"price":18.4,"orders":1},{"quantity":3175,"price":18.25,"orders":1},{"quantity":3175,"price":18.2,"orders":1},{"quantity":12700,"price":17.85,"orders":1},{"quantity":9525,"price":17.2,"orders":1}],"sell":[{"quantity":6350,"price":19.05,"orders":2},{"quantity":3175,"price":19.1,"orders":1},{"quantity":6350,"price":19.15,"orders":1},{"quantity":6350,"price":19.5,"orders":1},{"quantity":3175,"price":19.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":17.95,"volume":2606675,"average_price":18.11,"oi":628650.0,"net_change":-3.05,"total_buy_quantity":244475.0,"total_sell_quantity":260350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1756461488629","oi_day_high":631825.0,"oi_day_low":3175.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":15.3,"high":17.35,"low":12.9,"close":13.75},"depth":{"buy":[{"quantity":2075,"price":13.55,"orders":1},{"quantity":2075,"price":13.5,"orders":1},{"quantity":2075,"price":13.4,"orders":1},{"quantity":2075,"price":13.3,"orders":1},{"quantity":6225,"price":13.1,"orders":1}],"sell":[{"quantity":2075,"price":13.75,"orders":1},{"quantity":2075,"price":13.9,"orders":1},{"quantity":2075,"price":14.0,"orders":1},{"quantity":2075,"price":14.2,"orders":1},{"quantity":2075,"price":14.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":13.75,"volume":742850,"average_price":14.95,"oi":350675.0,"net_change":-0.45,"total_buy_quantity":361050.0,"total_sell_quantity":344450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1756461590419","oi_day_high":352750.0,"oi_day_low":284275.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":3.95,"high":4.0,"low":2.6,"close":2.9},"depth":{"buy":[{"quantity":31500,"price":2.85,"orders":9},{"quantity":22050,"price":2.8,"orders":7},{"quantity":15750,"price":2.75,"orders":4},{"quantity":59850,"price":2.7,"orders":5},{"quantity":18900,"price":2.65,"orders":5}],"sell":[{"quantity":6300,"price":2.9,"orders":2},{"quantity":22050,"price":2.95,"orders":5},{"quantity":25200,"price":3.0,"orders":6},{"quantity":44100,"price":3.05,"orders":5},{"quantity":15750,"price":3.1,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":2.9,"volume":1423800,"average_price":3.08,"oi":2529450.0,"net_change":-0.8,"total_buy_quantity":771750.0,"total_sell_quantity":929250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756461597020","oi_day_high":2545200.0,"oi_day_low":2479050.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":7.75,"high":10.25,"low":7.15,"close":8.6},"depth":{"buy":[{"quantity":3000,"price":8.35,"orders":1},{"quantity":3000,"price":8.3,"orders":1},{"quantity":9000,"price":8.25,"orders":3},{"quantity":3000,"price":8.2,"orders":1},{"quantity":12000,"price":7.8,"orders":2}],"sell":[{"quantity":3000,"price":8.5,"orders":1},{"quantity":6000,"price":8.55,"orders":2},{"quantity":6000,"price":8.6,"orders":2},{"quantity":12000,"price":8.85,"orders":3},{"quantity":3000,"price":8.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":8.6,"volume":870000,"average_price":8.29,"oi":516000.0,"net_change":-0.05,"total_buy_quantity":447000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1756461540007","oi_day_high":516000.0,"oi_day_low":312000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":13.95,"high":14.3,"low":10.15,"close":10.6},"depth":{"buy":[{"quantity":2025,"price":10.6,"orders":1},{"quantity":14175,"price":10.55,"orders":4},{"quantity":12150,"price":10.5,"orders":3},{"quantity":8100,"price":10.45,"orders":1},{"quantity":4050,"price":10.4,"orders":2}],"sell":[{"quantity":4050,"price":10.8,"orders":2},{"quantity":4050,"price":10.85,"orders":2},{"quantity":4050,"price":10.9,"orders":2},{"quantity":2025,"price":11.1,"orders":1},{"quantity":18225,"price":11.2,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":10.6,"volume":899100,"average_price":11.78,"oi":467775.0,"net_change":-3.75,"total_buy_quantity":483975.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1756461559515","oi_day_high":473850.0,"oi_day_low":245025.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":103.55,"high":129.0,"low":92.6,"close":109.2},"depth":{"buy":[{"quantity":125,"price":108.7,"orders":1},{"quantity":125,"price":108.65,"orders":1},{"quantity":125,"price":108.6,"orders":1},{"quantity":125,"price":108.55,"orders":1},{"quantity":125,"price":108.1,"orders":1}],"sell":[{"quantity":125,"price":109.9,"orders":1},{"quantity":125,"price":109.95,"orders":1},{"quantity":125,"price":110.65,"orders":1},{"quantity":250,"price":110.7,"orders":2},{"quantity":125,"price":110.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":109.2,"volume":100875,"average_price":110.96,"oi":18625.0,"net_change":5.5,"total_buy_quantity":22125.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.85,"last_trade_time":"1756461570002","oi_day_high":26250.0,"oi_day_low":15625.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":3.3,"high":3.8,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":16000,"price":3.0,"orders":2},{"quantity":40000,"price":2.95,"orders":5},{"quantity":40000,"price":2.9,"orders":5},{"quantity":120000,"price":2.85,"orders":4},{"quantity":16000,"price":2.8,"orders":2}],"sell":[{"quantity":16000,"price":3.05,"orders":2},{"quantity":64000,"price":3.1,"orders":8},{"quantity":120000,"price":3.15,"orders":5},{"quantity":48000,"price":3.2,"orders":5},{"quantity":72000,"price":3.25,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":3.1,"volume":4424000,"average_price":3.32,"oi":840000.0,"net_change":-0.3,"total_buy_quantity":776000.0,"total_sell_quantity":1448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1756461590011","oi_day_high":864000.0,"oi_day_low":592000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":7.0,"high":7.7,"low":4.65,"close":4.7},"depth":{"buy":[{"quantity":2700,"price":4.75,"orders":1},{"quantity":10800,"price":4.7,"orders":4},{"quantity":8100,"price":4.65,"orders":3},{"quantity":16200,"price":4.6,"orders":6},{"quantity":29700,"price":4.55,"orders":4}],"sell":[{"quantity":8100,"price":4.85,"orders":3},{"quantity":10800,"price":4.9,"orders":4},{"quantity":8100,"price":4.95,"orders":3},{"quantity":8100,"price":5.0,"orders":3},{"quantity":37800,"price":5.05,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":4.7,"volume":1293300,"average_price":6.19,"oi":685800.0,"net_change":-2.6,"total_buy_quantity":677700.0,"total_sell_quantity":548100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1756461439067","oi_day_high":726300.0,"oi_day_low":548100.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":63.0,"high":63.0,"low":45.3,"close":50.0},"depth":{"buy":[{"quantity":550,"price":48.6,"orders":1},{"quantity":550,"price":48.55,"orders":1},{"quantity":550,"price":48.45,"orders":1},{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.8,"orders":1}],"sell":[{"quantity":550,"price":49.55,"orders":1},{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":49.95,"orders":1},{"quantity":550,"price":50.0,"orders":1},{"quantity":550,"price":50.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":50.0,"volume":92950,"average_price":50.88,"oi":29700.0,"net_change":-10.1,"total_buy_quantity":91300.0,"total_sell_quantity":89650.0,"lower_circuit_limit":9.1,"upper_circuit_limit":111.1,"last_trade_time":"1756461326555","oi_day_high":39050.0,"oi_day_low":28050.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":156.65,"high":195.8,"low":137.85,"close":151.5},"depth":{"buy":[{"quantity":100,"price":145.5,"orders":1},{"quantity":100,"price":145.4,"orders":1},{"quantity":100,"price":145.3,"orders":1},{"quantity":200,"price":143.9,"orders":1},{"quantity":300,"price":133.85,"orders":1}],"sell":[{"quantity":100,"price":149.55,"orders":1},{"quantity":100,"price":149.65,"orders":1},{"quantity":100,"price":149.75,"orders":1},{"quantity":100,"price":150.0,"orders":1},{"quantity":100,"price":151.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":151.5,"volume":79400,"average_price":153.18,"oi":19200.0,"net_change":-2.95,"total_buy_quantity":18500.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":312.0,"last_trade_time":"1756461540003","oi_day_high":21700.0,"oi_day_low":14600.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":22.15,"high":23.15,"low":17.3,"close":19.3},"depth":{"buy":[{"quantity":700,"price":19.2,"orders":1},{"quantity":700,"price":19.15,"orders":1},{"quantity":1400,"price":19.1,"orders":2},{"quantity":700,"price":18.95,"orders":1},{"quantity":6300,"price":18.9,"orders":2}],"sell":[{"quantity":1400,"price":19.65,"orders":2},{"quantity":6300,"price":19.7,"orders":2},{"quantity":700,"price":19.75,"orders":1},{"quantity":2100,"price":19.8,"orders":3},{"quantity":1400,"price":19.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":19.3,"volume":3386600,"average_price":19.06,"oi":1831900.0,"net_change":-0.95,"total_buy_quantity":332500.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1756461598474","oi_day_high":1874600.0,"oi_day_low":1271200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":11.55,"high":14.3,"low":10.05,"close":10.8},"depth":{"buy":[{"quantity":2350,"price":10.7,"orders":1},{"quantity":11750,"price":10.65,"orders":5},{"quantity":23500,"price":10.6,"orders":6},{"quantity":2350,"price":10.55,"orders":1},{"quantity":2350,"price":10.5,"orders":1}],"sell":[{"quantity":7050,"price":10.8,"orders":3},{"quantity":18800,"price":10.85,"orders":6},{"quantity":7050,"price":10.9,"orders":3},{"quantity":16450,"price":10.95,"orders":5},{"quantity":30550,"price":11.0,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.8,"volume":6164050,"average_price":11.78,"oi":1485200.0,"net_change":-0.1,"total_buy_quantity":408900.0,"total_sell_quantity":726150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1756461599558","oi_day_high":1485200.0,"oi_day_low":1059850.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":13.1,"high":19.0,"low":12.15,"close":16.75},"depth":{"buy":[{"quantity":2000,"price":16.65,"orders":2},{"quantity":2000,"price":16.6,"orders":2},{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.45,"orders":1}],"sell":[{"quantity":2000,"price":16.9,"orders":2},{"quantity":1000,"price":16.95,"orders":1},{"quantity":10000,"price":17.0,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":16.75,"volume":655000,"average_price":15.93,"oi":314000.0,"net_change":2.7,"total_buy_quantity":199000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1756461473903","oi_day_high":322000.0,"oi_day_low":225000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":45.1,"high":62.35,"low":44.8,"close":60.8},"depth":{"buy":[{"quantity":400,"price":60.45,"orders":1},{"quantity":400,"price":60.4,"orders":1},{"quantity":1200,"price":60.35,"orders":3},{"quantity":400,"price":60.1,"orders":1},{"quantity":400,"price":60.05,"orders":1}],"sell":[{"quantity":400,"price":61.0,"orders":1},{"quantity":400,"price":61.05,"orders":1},{"quantity":400,"price":61.1,"orders":1},{"quantity":400,"price":61.2,"orders":1},{"quantity":400,"price":61.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":60.8,"volume":618000,"average_price":54.12,"oi":524000.0,"net_change":17.6,"total_buy_quantity":34400.0,"total_sell_quantity":50000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":111.7,"last_trade_time":"1756461540006","oi_day_high":534400.0,"oi_day_low":497200.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":91.6,"high":128.0,"low":82.4,"close":120.8},"depth":{"buy":[{"quantity":750,"price":120.75,"orders":3},{"quantity":250,"price":120.45,"orders":1},{"quantity":500,"price":120.4,"orders":2},{"quantity":250,"price":120.35,"orders":1},{"quantity":250,"price":120.3,"orders":1}],"sell":[{"quantity":250,"price":121.95,"orders":1},{"quantity":250,"price":122.0,"orders":1},{"quantity":250,"price":122.65,"orders":1},{"quantity":500,"price":122.7,"orders":2},{"quantity":250,"price":122.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":120.8,"volume":374500,"average_price":111.73,"oi":103750.0,"net_change":25.4,"total_buy_quantity":28000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":3.5,"upper_circuit_limit":187.3,"last_trade_time":"1756461580409","oi_day_high":105500.0,"oi_day_low":50750.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":173.1,"high":189.0,"low":148.9,"close":160.85},"depth":{"buy":[{"quantity":450,"price":159.0,"orders":3},{"quantity":150,"price":158.9,"orders":1},{"quantity":150,"price":158.85,"orders":1},{"quantity":150,"price":158.8,"orders":1},{"quantity":150,"price":158.3,"orders":1}],"sell":[{"quantity":150,"price":161.3,"orders":1},{"quantity":300,"price":161.35,"orders":2},{"quantity":150,"price":161.45,"orders":1},{"quantity":150,"price":161.5,"orders":1},{"quantity":150,"price":161.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":160.85,"volume":460800,"average_price":168.85,"oi":150300.0,"net_change":-5.65,"total_buy_quantity":24300.0,"total_sell_quantity":49350.0,"lower_circuit_limit":29.4,"upper_circuit_limit":303.6,"last_trade_time":"1756461597513","oi_day_high":162150.0,"oi_day_low":129300.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":36.65,"high":36.65,"low":25.1,"close":31.6},"depth":{"buy":[{"quantity":500,"price":30.45,"orders":1},{"quantity":500,"price":30.4,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":30.25,"orders":1},{"quantity":1000,"price":30.0,"orders":1}],"sell":[{"quantity":500,"price":31.45,"orders":1},{"quantity":500,"price":31.5,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.7,"orders":1},{"quantity":500,"price":31.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":31.6,"volume":122500,"average_price":28.89,"oi":52500.0,"net_change":-3.3,"total_buy_quantity":87500.0,"total_sell_quantity":35500.0,"lower_circuit_limit":2.2,"upper_circuit_limit":67.6,"last_trade_time":"1756461590105","oi_day_high":57500.0,"oi_day_low":41500.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":40.1,"high":46.0,"low":19.75,"close":20.7},"depth":{"buy":[{"quantity":500,"price":20.45,"orders":1},{"quantity":1500,"price":20.4,"orders":2},{"quantity":3000,"price":20.3,"orders":2},{"quantity":500,"price":20.25,"orders":1},{"quantity":500,"price":20.15,"orders":1}],"sell":[{"quantity":1500,"price":20.9,"orders":3},{"quantity":1000,"price":20.95,"orders":2},{"quantity":2500,"price":21.0,"orders":5},{"quantity":500,"price":21.05,"orders":1},{"quantity":500,"price":21.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":20.7,"volume":12144500,"average_price":32.28,"oi":2629500.0,"net_change":-17.65,"total_buy_quantity":140500.0,"total_sell_quantity":454000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.05,"last_trade_time":"1756461596551","oi_day_high":2629500.0,"oi_day_low":1208500.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":13.05,"high":13.05,"low":8.0,"close":8.1},"depth":{"buy":[{"quantity":2500,"price":8.0,"orders":1},{"quantity":5000,"price":7.95,"orders":2},{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":7.6,"orders":1}],"sell":[{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":2500,"price":8.2,"orders":1},{"quantity":7500,"price":8.25,"orders":3},{"quantity":2500,"price":8.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":8.1,"volume":415000,"average_price":10.18,"oi":355000.0,"net_change":-3.6,"total_buy_quantity":342500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1756461582346","oi_day_high":355000.0,"oi_day_low":220000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":38.0,"high":52.25,"low":30.55,"close":48.15},"depth":{"buy":[{"quantity":850,"price":47.95,"orders":1},{"quantity":850,"price":47.9,"orders":1},{"quantity":850,"price":47.8,"orders":1},{"quantity":850,"price":47.75,"orders":1},{"quantity":850,"price":47.7,"orders":1}],"sell":[{"quantity":850,"price":48.45,"orders":1},{"quantity":850,"price":48.5,"orders":1},{"quantity":850,"price":48.55,"orders":1},{"quantity":1700,"price":48.6,"orders":2},{"quantity":850,"price":48.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":48.15,"volume":433500,"average_price":38.72,"oi":53550.0,"net_change":22.05,"total_buy_quantity":65450.0,"total_sell_quantity":94350.0,"lower_circuit_limit":0.75,"upper_circuit_limit":88.95,"last_trade_time":"1756461511132","oi_day_high":85000.0,"oi_day_low":52700.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":133.05,"high":168.6,"low":121.0,"close":162.05},"depth":{"buy":[{"quantity":375,"price":161.7,"orders":1},{"quantity":375,"price":161.6,"orders":1},{"quantity":375,"price":161.5,"orders":1},{"quantity":375,"price":161.05,"orders":1},{"quantity":375,"price":160.1,"orders":1}],"sell":[{"quantity":375,"price":164.7,"orders":1},{"quantity":375,"price":164.75,"orders":1},{"quantity":375,"price":164.8,"orders":1},{"quantity":375,"price":164.9,"orders":1},{"quantity":375,"price":165.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":162.05,"volume":1215375,"average_price":146.93,"oi":790500.0,"net_change":35.4,"total_buy_quantity":32250.0,"total_sell_quantity":45375.0,"lower_circuit_limit":20.6,"upper_circuit_limit":330.95,"last_trade_time":"1756461596324","oi_day_high":825000.0,"oi_day_low":775500.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":46.4,"high":50.25,"low":37.0,"close":38.2},"depth":{"buy":[{"quantity":425,"price":38.2,"orders":1},{"quantity":425,"price":38.1,"orders":1},{"quantity":425,"price":38.05,"orders":1},{"quantity":1275,"price":38.0,"orders":1},{"quantity":425,"price":37.05,"orders":1}],"sell":[{"quantity":425,"price":39.25,"orders":1},{"quantity":425,"price":39.3,"orders":1},{"quantity":425,"price":39.35,"orders":1},{"quantity":425,"price":39.4,"orders":1},{"quantity":425,"price":40.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":38.2,"volume":31450,"average_price":42.81,"oi":17425.0,"net_change":-4.0,"total_buy_quantity":77775.0,"total_sell_quantity":49725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.6,"last_trade_time":"1756461468111","oi_day_high":17425.0,"oi_day_low":8075.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":29.3,"high":30.5,"low":21.0,"close":23.0},"depth":{"buy":[{"quantity":1350,"price":22.8,"orders":2},{"quantity":675,"price":22.6,"orders":1},{"quantity":675,"price":22.5,"orders":1},{"quantity":675,"price":22.0,"orders":1},{"quantity":675,"price":21.0,"orders":1}],"sell":[{"quantity":1350,"price":23.15,"orders":2},{"quantity":675,"price":23.5,"orders":1},{"quantity":675,"price":23.55,"orders":1},{"quantity":675,"price":23.6,"orders":1},{"quantity":675,"price":23.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":23.0,"volume":504900,"average_price":25.17,"oi":274725.0,"net_change":-6.9,"total_buy_quantity":106650.0,"total_sell_quantity":144450.0,"lower_circuit_limit":4.0,"upper_circuit_limit":55.8,"last_trade_time":"1756461587997","oi_day_high":274725.0,"oi_day_low":188325.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":19.95,"high":19.95,"low":8.85,"close":8.9},"depth":{"buy":[{"quantity":2400,"price":8.9,"orders":2},{"quantity":2400,"price":8.85,"orders":2},{"quantity":1200,"price":8.8,"orders":1},{"quantity":1200,"price":8.75,"orders":1},{"quantity":7200,"price":8.5,"orders":1}],"sell":[{"quantity":1200,"price":9.1,"orders":1},{"quantity":1200,"price":9.15,"orders":1},{"quantity":1200,"price":9.2,"orders":1},{"quantity":2400,"price":9.25,"orders":2},{"quantity":8400,"price":9.3,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":8.9,"volume":238800,"average_price":12.08,"oi":114000.0,"net_change":-6.6,"total_buy_quantity":225600.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1756461589120","oi_day_high":114000.0,"oi_day_low":38400.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":23.8,"high":25.6,"low":17.3,"close":20.55},"depth":{"buy":[{"quantity":750,"price":20.3,"orders":1},{"quantity":3750,"price":20.2,"orders":2},{"quantity":750,"price":20.1,"orders":1},{"quantity":1500,"price":20.05,"orders":2},{"quantity":1500,"price":19.7,"orders":1}],"sell":[{"quantity":750,"price":20.5,"orders":1},{"quantity":750,"price":20.55,"orders":1},{"quantity":750,"price":20.6,"orders":1},{"quantity":2250,"price":20.65,"orders":3},{"quantity":1500,"price":20.7,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":20.55,"volume":1484250,"average_price":21.0,"oi":1110000.0,"net_change":-2.45,"total_buy_quantity":102000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":43.75,"last_trade_time":"1756461583067","oi_day_high":1121250.0,"oi_day_low":836250.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":17.5,"high":18.9,"low":12.2,"close":14.95},"depth":{"buy":[{"quantity":1355,"price":14.95,"orders":1},{"quantity":2710,"price":14.9,"orders":2},{"quantity":1355,"price":14.85,"orders":1},{"quantity":2710,"price":14.8,"orders":2},{"quantity":1355,"price":14.65,"orders":1}],"sell":[{"quantity":2710,"price":15.2,"orders":1},{"quantity":1355,"price":15.25,"orders":1},{"quantity":1355,"price":15.3,"orders":1},{"quantity":1355,"price":15.35,"orders":1},{"quantity":1355,"price":15.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":14.95,"volume":2162580,"average_price":14.64,"oi":791320.0,"net_change":-2.65,"total_buy_quantity":265580.0,"total_sell_quantity":317070.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1756461579080","oi_day_high":814355.0,"oi_day_low":636850.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":98.05,"high":108.45,"low":75.4,"close":95.0},"depth":{"buy":[{"quantity":175,"price":95.75,"orders":1},{"quantity":175,"price":95.7,"orders":1},{"quantity":175,"price":95.6,"orders":1},{"quantity":525,"price":95.55,"orders":3},{"quantity":175,"price":95.45,"orders":1}],"sell":[{"quantity":175,"price":97.0,"orders":1},{"quantity":175,"price":97.15,"orders":1},{"quantity":175,"price":97.2,"orders":1},{"quantity":175,"price":97.25,"orders":1},{"quantity":175,"price":97.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":95.0,"volume":216125,"average_price":90.5,"oi":62125.0,"net_change":-1.15,"total_buy_quantity":44800.0,"total_sell_quantity":28175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.25,"last_trade_time":"1756461599198","oi_day_high":66675.0,"oi_day_low":54250.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":40.65,"high":56.0,"low":40.25,"close":52.9},"depth":{"buy":[{"quantity":325,"price":52.0,"orders":1},{"quantity":325,"price":51.95,"orders":1},{"quantity":325,"price":51.75,"orders":1},{"quantity":325,"price":51.65,"orders":1},{"quantity":325,"price":49.85,"orders":1}],"sell":[{"quantity":325,"price":52.85,"orders":1},{"quantity":325,"price":52.9,"orders":1},{"quantity":325,"price":52.95,"orders":1},{"quantity":325,"price":53.0,"orders":1},{"quantity":650,"price":53.3,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":52.9,"volume":66625,"average_price":48.75,"oi":29575.0,"net_change":10.0,"total_buy_quantity":29250.0,"total_sell_quantity":27300.0,"lower_circuit_limit":3.8,"upper_circuit_limit":82.0,"last_trade_time":"1756461211301","oi_day_high":29900.0,"oi_day_low":17225.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":69.5,"high":73.4,"low":54.8,"close":56.75},"depth":{"buy":[{"quantity":375,"price":56.7,"orders":1},{"quantity":375,"price":56.5,"orders":1},{"quantity":750,"price":56.45,"orders":1},{"quantity":375,"price":56.15,"orders":1},{"quantity":375,"price":56.05,"orders":1}],"sell":[{"quantity":375,"price":57.2,"orders":1},{"quantity":375,"price":57.25,"orders":1},{"quantity":375,"price":57.3,"orders":1},{"quantity":375,"price":57.4,"orders":1},{"quantity":375,"price":57.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":56.75,"volume":259125,"average_price":65.39,"oi":83250.0,"net_change":-5.5,"total_buy_quantity":69375.0,"total_sell_quantity":75375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.65,"last_trade_time":"1756461588842","oi_day_high":84375.0,"oi_day_low":63000.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":24.85,"high":27.9,"low":21.0,"close":27.3},"depth":{"buy":[{"quantity":700,"price":27.25,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.1,"orders":1},{"quantity":700,"price":26.85,"orders":1}],"sell":[{"quantity":700,"price":27.7,"orders":1},{"quantity":1400,"price":27.75,"orders":2},{"quantity":700,"price":27.8,"orders":1},{"quantity":1400,"price":27.9,"orders":1},{"quantity":1400,"price":28.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":27.3,"volume":493500,"average_price":23.82,"oi":340900.0,"net_change":3.55,"total_buy_quantity":144900.0,"total_sell_quantity":88900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1756461584814","oi_day_high":355600.0,"oi_day_low":187600.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":43.5,"high":48.0,"low":35.8,"close":42.9},"depth":{"buy":[{"quantity":375,"price":42.9,"orders":1},{"quantity":375,"price":42.85,"orders":1},{"quantity":375,"price":42.75,"orders":1},{"quantity":375,"price":42.1,"orders":1},{"quantity":375,"price":42.05,"orders":1}],"sell":[{"quantity":750,"price":43.45,"orders":2},{"quantity":375,"price":43.55,"orders":1},{"quantity":375,"price":43.65,"orders":1},{"quantity":1125,"price":44.0,"orders":3},{"quantity":1500,"price":44.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":42.9,"volume":360000,"average_price":42.69,"oi":123000.0,"net_change":0.9,"total_buy_quantity":38625.0,"total_sell_quantity":58500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":78.75,"last_trade_time":"1756461545158","oi_day_high":154125.0,"oi_day_low":108375.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":19.85,"high":19.85,"low":13.15,"close":18.5},"depth":{"buy":[{"quantity":825,"price":18.45,"orders":1},{"quantity":2475,"price":18.4,"orders":3},{"quantity":825,"price":18.35,"orders":1},{"quantity":825,"price":18.3,"orders":1},{"quantity":3300,"price":18.25,"orders":3}],"sell":[{"quantity":825,"price":18.5,"orders":1},{"quantity":825,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":2},{"quantity":3300,"price":18.75,"orders":4},{"quantity":825,"price":18.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":18.5,"volume":2272050,"average_price":17.0,"oi":665775.0,"net_change":2.6,"total_buy_quantity":179850.0,"total_sell_quantity":137775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1756461597195","oi_day_high":732600.0,"oi_day_low":563475.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":76.05,"high":83.8,"low":55.8,"close":62.0},"depth":{"buy":[{"quantity":350,"price":61.75,"orders":1},{"quantity":350,"price":61.65,"orders":1},{"quantity":350,"price":61.55,"orders":1},{"quantity":4550,"price":52.6,"orders":1},{"quantity":350,"price":52.0,"orders":1}],"sell":[{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.4,"orders":1},{"quantity":350,"price":68.5,"orders":1},{"quantity":1400,"price":71.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":62.0,"volume":359800,"average_price":67.34,"oi":83300.0,"net_change":-14.0,"total_buy_quantity":42350.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.5,"last_trade_time":"1756461593043","oi_day_high":83300.0,"oi_day_low":27650.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":19.2,"high":25.45,"low":18.7,"close":24.4},"depth":{"buy":[{"quantity":2000,"price":24.8,"orders":2},{"quantity":1000,"price":24.75,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.6,"orders":1},{"quantity":3000,"price":24.3,"orders":1}],"sell":[{"quantity":1000,"price":25.1,"orders":1},{"quantity":1000,"price":25.15,"orders":1},{"quantity":3000,"price":25.2,"orders":3},{"quantity":3000,"price":25.25,"orders":2},{"quantity":3000,"price":25.3,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":24.4,"volume":584000,"average_price":21.73,"oi":193000.0,"net_change":5.65,"total_buy_quantity":87000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1756461593080","oi_day_high":207000.0,"oi_day_low":172000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":66.6,"high":69.05,"low":55.1,"close":59.6},"depth":{"buy":[{"quantity":225,"price":56.75,"orders":1},{"quantity":225,"price":56.7,"orders":1},{"quantity":225,"price":56.65,"orders":1},{"quantity":450,"price":56.6,"orders":2},{"quantity":225,"price":56.4,"orders":1}],"sell":[{"quantity":225,"price":60.25,"orders":1},{"quantity":450,"price":60.3,"orders":2},{"quantity":225,"price":60.4,"orders":1},{"quantity":225,"price":64.55,"orders":1},{"quantity":225,"price":65.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":59.6,"volume":12825,"average_price":62.02,"oi":9675.0,"net_change":-6.7,"total_buy_quantity":25650.0,"total_sell_quantity":27225.0,"lower_circuit_limit":6.15,"upper_circuit_limit":126.45,"last_trade_time":"1756461500126","oi_day_high":10125.0,"oi_day_low":7875.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":6.8,"high":8.95,"low":6.8,"close":8.65},"depth":{"buy":[{"quantity":1975,"price":8.55,"orders":1},{"quantity":3950,"price":8.5,"orders":2},{"quantity":3950,"price":8.45,"orders":2},{"quantity":5925,"price":8.4,"orders":3},{"quantity":3950,"price":8.35,"orders":2}],"sell":[{"quantity":3950,"price":8.65,"orders":2},{"quantity":3950,"price":8.7,"orders":2},{"quantity":1975,"price":8.75,"orders":1},{"quantity":11850,"price":8.9,"orders":2},{"quantity":11850,"price":8.95,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":8.65,"volume":1362750,"average_price":7.97,"oi":793950.0,"net_change":1.3,"total_buy_quantity":402900.0,"total_sell_quantity":179725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1756461595898","oi_day_high":801850.0,"oi_day_low":509550.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":9.65,"high":10.35,"low":6.55,"close":8.0},"depth":{"buy":[{"quantity":1700,"price":7.9,"orders":1},{"quantity":1700,"price":7.85,"orders":1},{"quantity":1700,"price":7.8,"orders":1},{"quantity":1700,"price":7.45,"orders":1},{"quantity":5100,"price":7.2,"orders":1}],"sell":[{"quantity":3400,"price":8.0,"orders":2},{"quantity":1700,"price":8.1,"orders":1},{"quantity":1700,"price":8.25,"orders":1},{"quantity":1700,"price":8.3,"orders":1},{"quantity":5100,"price":8.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":8.0,"volume":423300,"average_price":7.67,"oi":351900.0,"net_change":-2.6,"total_buy_quantity":255000.0,"total_sell_quantity":311100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1756461422033","oi_day_high":357000.0,"oi_day_low":294100.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":31.6,"high":39.05,"low":30.3,"close":35.25},"depth":{"buy":[{"quantity":600,"price":34.9,"orders":1},{"quantity":600,"price":34.85,"orders":1},{"quantity":600,"price":34.8,"orders":1},{"quantity":600,"price":34.75,"orders":1},{"quantity":600,"price":34.7,"orders":1}],"sell":[{"quantity":600,"price":35.35,"orders":1},{"quantity":600,"price":35.4,"orders":1},{"quantity":600,"price":35.45,"orders":1},{"quantity":1200,"price":35.5,"orders":2},{"quantity":600,"price":35.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":35.25,"volume":355800,"average_price":34.13,"oi":147600.0,"net_change":2.3,"total_buy_quantity":123000.0,"total_sell_quantity":106800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1756461570218","oi_day_high":147600.0,"oi_day_low":96000.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":13.1,"high":15.0,"low":11.85,"close":14.6},"depth":{"buy":[{"quantity":2500,"price":14.25,"orders":2},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":1250,"price":14.1,"orders":1},{"quantity":5000,"price":13.8,"orders":1}],"sell":[{"quantity":1250,"price":14.45,"orders":1},{"quantity":2500,"price":14.5,"orders":2},{"quantity":3750,"price":14.55,"orders":3},{"quantity":3750,"price":14.65,"orders":1},{"quantity":1250,"price":14.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":14.6,"volume":408750,"average_price":13.61,"oi":398750.0,"net_change":0.55,"total_buy_quantity":211250.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1756461596049","oi_day_high":405000.0,"oi_day_low":333750.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":35.95,"high":55.35,"low":35.95,"close":51.2},"depth":{"buy":[{"quantity":400,"price":50.1,"orders":1},{"quantity":400,"price":50.05,"orders":1},{"quantity":400,"price":50.0,"orders":1},{"quantity":400,"price":49.95,"orders":1},{"quantity":400,"price":49.9,"orders":1}],"sell":[{"quantity":800,"price":51.5,"orders":2},{"quantity":400,"price":51.55,"orders":1},{"quantity":400,"price":51.6,"orders":1},{"quantity":400,"price":52.6,"orders":1},{"quantity":400,"price":52.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":51.2,"volume":124400,"average_price":44.43,"oi":67200.0,"net_change":16.3,"total_buy_quantity":56000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":2.75,"upper_circuit_limit":67.05,"last_trade_time":"1756461384539","oi_day_high":68000.0,"oi_day_low":48800.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":11.0,"high":14.65,"low":10.15,"close":10.0},"depth":{"buy":[{"quantity":2425,"price":10.7,"orders":1},{"quantity":7275,"price":10.65,"orders":3},{"quantity":9700,"price":10.6,"orders":4},{"quantity":7275,"price":10.55,"orders":3},{"quantity":2425,"price":10.5,"orders":1}],"sell":[{"quantity":14550,"price":10.85,"orders":6},{"quantity":12125,"price":10.9,"orders":5},{"quantity":7275,"price":10.95,"orders":3},{"quantity":4850,"price":11.0,"orders":2},{"quantity":16975,"price":11.05,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":10.0,"volume":5689050,"average_price":12.16,"oi":1714475.0,"net_change":-1.25,"total_buy_quantity":402550.0,"total_sell_quantity":516525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1756461598202","oi_day_high":1772675.0,"oi_day_low":1513200.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":66.6,"high":67.25,"low":55.6,"close":58.3},"depth":{"buy":[{"quantity":325,"price":61.05,"orders":1},{"quantity":325,"price":61.0,"orders":1},{"quantity":325,"price":60.9,"orders":1},{"quantity":4875,"price":54.7,"orders":1},{"quantity":975,"price":52.45,"orders":1}],"sell":[{"quantity":650,"price":64.3,"orders":2},{"quantity":325,"price":64.35,"orders":1},{"quantity":325,"price":64.4,"orders":1},{"quantity":650,"price":64.45,"orders":2},{"quantity":975,"price":69.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":58.3,"volume":4225,"average_price":62.08,"oi":1950.0,"net_change":-5.15,"total_buy_quantity":60775.0,"total_sell_quantity":35425.0,"lower_circuit_limit":3.65,"upper_circuit_limit":123.25,"last_trade_time":"1756454407035","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":33.0,"high":33.0,"low":20.35,"close":22.8},"depth":{"buy":[{"quantity":400,"price":22.35,"orders":1},{"quantity":800,"price":22.3,"orders":2},{"quantity":400,"price":22.25,"orders":1},{"quantity":800,"price":22.2,"orders":2},{"quantity":400,"price":22.15,"orders":1}],"sell":[{"quantity":400,"price":22.8,"orders":1},{"quantity":400,"price":22.9,"orders":1},{"quantity":1200,"price":22.95,"orders":2},{"quantity":800,"price":23.0,"orders":1},{"quantity":800,"price":23.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":22.8,"volume":1110000,"average_price":23.12,"oi":242000.0,"net_change":-11.2,"total_buy_quantity":173600.0,"total_sell_quantity":90800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1756461593061","oi_day_high":265600.0,"oi_day_low":118000.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":18.0,"high":19.65,"low":12.85,"close":13.45},"depth":{"buy":[{"quantity":1250,"price":13.25,"orders":1},{"quantity":2500,"price":13.2,"orders":2},{"quantity":1250,"price":13.1,"orders":1},{"quantity":2500,"price":12.85,"orders":1},{"quantity":5000,"price":12.4,"orders":2}],"sell":[{"quantity":1250,"price":13.5,"orders":1},{"quantity":1250,"price":13.55,"orders":1},{"quantity":1250,"price":13.75,"orders":1},{"quantity":1250,"price":13.85,"orders":1},{"quantity":6250,"price":15.0,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":13.45,"volume":282500,"average_price":15.35,"oi":205000.0,"net_change":-4.35,"total_buy_quantity":258750.0,"total_sell_quantity":188750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1756461595078","oi_day_high":207500.0,"oi_day_low":146250.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":68.95,"high":77.7,"low":48.65,"close":50.5},"depth":{"buy":[{"quantity":275,"price":50.6,"orders":1},{"quantity":275,"price":50.5,"orders":1},{"quantity":550,"price":50.45,"orders":2},{"quantity":1100,"price":50.4,"orders":3},{"quantity":275,"price":50.35,"orders":1}],"sell":[{"quantity":275,"price":51.4,"orders":1},{"quantity":550,"price":51.45,"orders":2},{"quantity":550,"price":51.5,"orders":2},{"quantity":275,"price":51.55,"orders":1},{"quantity":275,"price":51.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":50.5,"volume":488125,"average_price":62.73,"oi":279675.0,"net_change":-18.25,"total_buy_quantity":82225.0,"total_sell_quantity":65725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.05,"last_trade_time":"1756461580250","oi_day_high":279675.0,"oi_day_low":172700.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":45.0,"high":48.1,"low":33.6,"close":33.75},"depth":{"buy":[{"quantity":375,"price":33.05,"orders":1},{"quantity":375,"price":33.0,"orders":1},{"quantity":375,"price":32.45,"orders":1},{"quantity":375,"price":32.4,"orders":1},{"quantity":750,"price":32.0,"orders":2}],"sell":[{"quantity":375,"price":35.35,"orders":1},{"quantity":375,"price":35.4,"orders":1},{"quantity":375,"price":37.4,"orders":1},{"quantity":1125,"price":37.45,"orders":1},{"quantity":750,"price":37.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":33.75,"volume":27375,"average_price":38.45,"oi":20625.0,"net_change":-25.25,"total_buy_quantity":51750.0,"total_sell_quantity":39000.0,"lower_circuit_limit":24.75,"upper_circuit_limit":121.75,"last_trade_time":"1756461557456","oi_day_high":20625.0,"oi_day_low":375.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":255.65,"high":284.45,"low":213.0,"close":219.7},"depth":{"buy":[{"quantity":125,"price":217.7,"orders":1},{"quantity":125,"price":217.05,"orders":1},{"quantity":125,"price":217.0,"orders":1},{"quantity":125,"price":215.75,"orders":1},{"quantity":125,"price":215.7,"orders":1}],"sell":[{"quantity":125,"price":220.65,"orders":1},{"quantity":125,"price":220.85,"orders":1},{"quantity":125,"price":221.15,"orders":1},{"quantity":125,"price":221.7,"orders":1},{"quantity":375,"price":221.75,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":219.7,"volume":134625,"average_price":248.62,"oi":34625.0,"net_change":-16.45,"total_buy_quantity":21500.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":500.6,"last_trade_time":"1756461589742","oi_day_high":38250.0,"oi_day_low":33000.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":58.0,"high":58.0,"low":38.15,"close":38.8},"depth":{"buy":[{"quantity":375,"price":38.45,"orders":1},{"quantity":750,"price":38.4,"orders":2},{"quantity":375,"price":38.35,"orders":1},{"quantity":375,"price":38.25,"orders":1},{"quantity":375,"price":37.8,"orders":1}],"sell":[{"quantity":375,"price":39.0,"orders":1},{"quantity":375,"price":39.15,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":38.8,"volume":60000,"average_price":43.93,"oi":27000.0,"net_change":-16.3,"total_buy_quantity":64500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":7.25,"upper_circuit_limit":102.95,"last_trade_time":"1756461592409","oi_day_high":27750.0,"oi_day_low":11250.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":625.05,"high":704.0,"low":555.85,"close":597.55},"depth":{"buy":[{"quantity":50,"price":589.0,"orders":1},{"quantity":50,"price":586.5,"orders":1},{"quantity":50,"price":586.45,"orders":1},{"quantity":50,"price":586.05,"orders":1},{"quantity":50,"price":585.95,"orders":1}],"sell":[{"quantity":50,"price":597.25,"orders":1},{"quantity":50,"price":597.35,"orders":1},{"quantity":50,"price":609.8,"orders":1},{"quantity":50,"price":609.85,"orders":1},{"quantity":50,"price":609.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":597.55,"volume":97050,"average_price":621.52,"oi":24450.0,"net_change":-11.1,"total_buy_quantity":14450.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1259.3,"last_trade_time":"1756461595753","oi_day_high":25700.0,"oi_day_low":18600.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":8.65,"high":11.25,"low":7.6,"close":10.3},"depth":{"buy":[{"quantity":1150,"price":10.25,"orders":1},{"quantity":2300,"price":10.2,"orders":2},{"quantity":1150,"price":10.15,"orders":1},{"quantity":2300,"price":10.1,"orders":2},{"quantity":1150,"price":10.05,"orders":1}],"sell":[{"quantity":4600,"price":10.4,"orders":4},{"quantity":4600,"price":10.45,"orders":4},{"quantity":3450,"price":10.5,"orders":3},{"quantity":3450,"price":10.55,"orders":3},{"quantity":3450,"price":10.6,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":10.3,"volume":1539850,"average_price":9.26,"oi":539350.0,"net_change":1.15,"total_buy_quantity":195500.0,"total_sell_quantity":292100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1756461594534","oi_day_high":541650.0,"oi_day_low":297850.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":21.5,"high":33.3,"low":21.5,"close":27.85},"depth":{"buy":[{"quantity":825,"price":27.15,"orders":1},{"quantity":825,"price":27.1,"orders":1},{"quantity":3300,"price":27.05,"orders":4},{"quantity":825,"price":27.0,"orders":1},{"quantity":825,"price":26.85,"orders":1}],"sell":[{"quantity":1650,"price":27.45,"orders":2},{"quantity":1650,"price":27.5,"orders":2},{"quantity":825,"price":27.6,"orders":1},{"quantity":825,"price":27.65,"orders":1},{"quantity":1650,"price":27.7,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":27.85,"volume":1120350,"average_price":28.13,"oi":116325.0,"net_change":3.9,"total_buy_quantity":139425.0,"total_sell_quantity":107250.0,"lower_circuit_limit":2.8,"upper_circuit_limit":45.1,"last_trade_time":"1756461597360","oi_day_high":216975.0,"oi_day_low":116325.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":19.0,"high":22.15,"low":14.95,"close":15.95},"depth":{"buy":[{"quantity":1050,"price":15.4,"orders":1},{"quantity":1050,"price":15.35,"orders":1},{"quantity":1050,"price":15.3,"orders":1},{"quantity":1050,"price":15.2,"orders":1},{"quantity":4200,"price":14.95,"orders":2}],"sell":[{"quantity":2100,"price":15.6,"orders":2},{"quantity":1050,"price":15.85,"orders":1},{"quantity":1050,"price":15.9,"orders":1},{"quantity":1050,"price":15.95,"orders":1},{"quantity":1050,"price":16.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":15.95,"volume":488250,"average_price":17.56,"oi":212100.0,"net_change":-4.55,"total_buy_quantity":196350.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1756461595063","oi_day_high":218400.0,"oi_day_low":159600.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":121.45,"high":135.45,"low":112.8,"close":117.4},"depth":{"buy":[{"quantity":175,"price":115.2,"orders":1},{"quantity":350,"price":115.15,"orders":2},{"quantity":175,"price":115.1,"orders":1},{"quantity":175,"price":114.95,"orders":1},{"quantity":175,"price":105.0,"orders":1}],"sell":[{"quantity":175,"price":118.75,"orders":1},{"quantity":175,"price":118.8,"orders":1},{"quantity":175,"price":118.9,"orders":1},{"quantity":175,"price":121.75,"orders":1},{"quantity":525,"price":128.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":117.4,"volume":18725,"average_price":122.99,"oi":13475.0,"net_change":-6.3,"total_buy_quantity":11025.0,"total_sell_quantity":14525.0,"lower_circuit_limit":21.85,"upper_circuit_limit":225.55,"last_trade_time":"1756461596297","oi_day_high":13475.0,"oi_day_low":4025.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":10.25,"high":12.35,"low":8.75,"close":10.8},"depth":{"buy":[{"quantity":2600,"price":10.7,"orders":2},{"quantity":2600,"price":10.65,"orders":2},{"quantity":2600,"price":10.6,"orders":2},{"quantity":2600,"price":10.5,"orders":2},{"quantity":1300,"price":10.4,"orders":1}],"sell":[{"quantity":3900,"price":10.85,"orders":3},{"quantity":3900,"price":10.9,"orders":3},{"quantity":5200,"price":10.95,"orders":4},{"quantity":1300,"price":11.0,"orders":1},{"quantity":3900,"price":11.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":10.8,"volume":3168100,"average_price":10.51,"oi":1974700.0,"net_change":0.8,"total_buy_quantity":260000.0,"total_sell_quantity":373100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1756461578915","oi_day_high":1978600.0,"oi_day_low":1541800.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":7.05,"high":7.05,"low":4.85,"close":6.0},"depth":{"buy":[{"quantity":5400,"price":5.9,"orders":4},{"quantity":2700,"price":5.85,"orders":2},{"quantity":8100,"price":5.8,"orders":5},{"quantity":4050,"price":5.75,"orders":2},{"quantity":1350,"price":5.7,"orders":1}],"sell":[{"quantity":6750,"price":6.05,"orders":5},{"quantity":2700,"price":6.15,"orders":2},{"quantity":1350,"price":6.2,"orders":1},{"quantity":1350,"price":6.25,"orders":1},{"quantity":18900,"price":6.3,"orders":4}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":6.0,"volume":1680750,"average_price":5.76,"oi":1545750.0,"net_change":-0.55,"total_buy_quantity":337500.0,"total_sell_quantity":248400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1756461569442","oi_day_high":1555200.0,"oi_day_low":1367550.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":58.0,"high":66.85,"low":53.0,"close":62.45},"depth":{"buy":[{"quantity":475,"price":62.45,"orders":1},{"quantity":475,"price":62.3,"orders":1},{"quantity":475,"price":62.25,"orders":1},{"quantity":475,"price":62.2,"orders":1},{"quantity":950,"price":62.0,"orders":2}],"sell":[{"quantity":475,"price":64.25,"orders":1},{"quantity":475,"price":64.3,"orders":1},{"quantity":475,"price":64.35,"orders":1},{"quantity":950,"price":64.4,"orders":2},{"quantity":1425,"price":64.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":62.45,"volume":406125,"average_price":60.43,"oi":173850.0,"net_change":9.45,"total_buy_quantity":39425.0,"total_sell_quantity":39425.0,"lower_circuit_limit":0.45,"upper_circuit_limit":105.55,"last_trade_time":"1756461578521","oi_day_high":214700.0,"oi_day_low":173850.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":68.0,"high":111.65,"low":60.4,"close":68.45},"depth":{"buy":[{"quantity":600,"price":67.4,"orders":2},{"quantity":300,"price":67.35,"orders":1},{"quantity":600,"price":67.25,"orders":2},{"quantity":300,"price":67.15,"orders":1},{"quantity":1800,"price":67.0,"orders":3}],"sell":[{"quantity":300,"price":68.7,"orders":1},{"quantity":300,"price":68.8,"orders":1},{"quantity":300,"price":68.85,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":1200,"price":69.35,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":68.45,"volume":942900,"average_price":73.91,"oi":147900.0,"net_change":4.7,"total_buy_quantity":31200.0,"total_sell_quantity":41400.0,"lower_circuit_limit":10.7,"upper_circuit_limit":196.35,"last_trade_time":"1756461593852","oi_day_high":168000.0,"oi_day_low":86700.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":4.7,"high":5.3,"low":4.0,"close":4.85},"depth":{"buy":[{"quantity":23500,"price":4.85,"orders":5},{"quantity":32900,"price":4.8,"orders":4},{"quantity":14100,"price":4.75,"orders":3},{"quantity":28200,"price":4.7,"orders":4},{"quantity":18800,"price":4.65,"orders":3}],"sell":[{"quantity":18800,"price":4.95,"orders":4},{"quantity":37600,"price":5.0,"orders":7},{"quantity":18800,"price":5.05,"orders":4},{"quantity":56400,"price":5.1,"orders":7},{"quantity":61100,"price":5.15,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":4.85,"volume":2185500,"average_price":4.57,"oi":2890500.0,"net_change":0.05,"total_buy_quantity":860100.0,"total_sell_quantity":1001100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756461381909","oi_day_high":2989200.0,"oi_day_low":2552100.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":49.45,"high":53.75,"low":39.25,"close":41.1},"depth":{"buy":[{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":375,"price":40.25,"orders":1},{"quantity":375,"price":40.05,"orders":1}],"sell":[{"quantity":750,"price":41.65,"orders":2},{"quantity":750,"price":41.75,"orders":2},{"quantity":375,"price":41.8,"orders":1},{"quantity":1125,"price":44.55,"orders":1},{"quantity":1875,"price":45.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":41.1,"volume":226125,"average_price":44.3,"oi":58125.0,"net_change":-8.7,"total_buy_quantity":54375.0,"total_sell_quantity":70125.0,"lower_circuit_limit":8.7,"upper_circuit_limit":90.9,"last_trade_time":"1756461589061","oi_day_high":64125.0,"oi_day_low":34500.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":3.4,"high":4.25,"low":3.0,"close":3.75},"depth":{"buy":[{"quantity":4250,"price":3.75,"orders":1},{"quantity":12750,"price":3.7,"orders":3},{"quantity":17000,"price":3.65,"orders":4},{"quantity":8500,"price":3.6,"orders":2},{"quantity":4250,"price":3.55,"orders":1}],"sell":[{"quantity":12750,"price":3.85,"orders":3},{"quantity":21250,"price":3.9,"orders":5},{"quantity":8500,"price":3.95,"orders":2},{"quantity":8500,"price":4.0,"orders":2},{"quantity":8500,"price":4.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":3.75,"volume":1113500,"average_price":3.8,"oi":276250.0,"net_change":0.4,"total_buy_quantity":735250.0,"total_sell_quantity":1003000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756461595094","oi_day_high":297500.0,"oi_day_low":110500.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":209.0,"high":228.05,"low":176.55,"close":221.2},"depth":{"buy":[{"quantity":150,"price":224.0,"orders":1},{"quantity":150,"price":223.95,"orders":1},{"quantity":300,"price":221.2,"orders":2},{"quantity":300,"price":220.2,"orders":2},{"quantity":150,"price":219.15,"orders":1}],"sell":[{"quantity":150,"price":227.6,"orders":1},{"quantity":150,"price":227.65,"orders":1},{"quantity":150,"price":227.75,"orders":1},{"quantity":1500,"price":240.85,"orders":1},{"quantity":1050,"price":243.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":221.2,"volume":19500,"average_price":196.2,"oi":22200.0,"net_change":12.2,"total_buy_quantity":10200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":68.8,"upper_circuit_limit":349.2,"last_trade_time":"1756461571381","oi_day_high":22350.0,"oi_day_low":16050.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":3.55,"high":4.25,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":6500,"price":3.25,"orders":1},{"quantity":39000,"price":3.2,"orders":6},{"quantity":39000,"price":3.15,"orders":6},{"quantity":52000,"price":3.1,"orders":4},{"quantity":65000,"price":3.05,"orders":3}],"sell":[{"quantity":19500,"price":3.3,"orders":3},{"quantity":26000,"price":3.35,"orders":4},{"quantity":26000,"price":3.4,"orders":4},{"quantity":104000,"price":3.45,"orders":5},{"quantity":13000,"price":3.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":3.25,"volume":2398500,"average_price":3.74,"oi":1092000.0,"net_change":-0.55,"total_buy_quantity":1306500.0,"total_sell_quantity":1215500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1756461589063","oi_day_high":1111500.0,"oi_day_low":793000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":129.95,"high":178.45,"low":125.1,"close":169.5},"depth":{"buy":[{"quantity":300,"price":168.35,"orders":2},{"quantity":300,"price":167.3,"orders":2},{"quantity":300,"price":167.25,"orders":2},{"quantity":150,"price":167.2,"orders":1},{"quantity":300,"price":160.05,"orders":2}],"sell":[{"quantity":150,"price":170.9,"orders":1},{"quantity":150,"price":170.95,"orders":1},{"quantity":150,"price":171.0,"orders":1},{"quantity":150,"price":173.35,"orders":1},{"quantity":150,"price":173.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":169.5,"volume":540900,"average_price":150.49,"oi":259350.0,"net_change":46.6,"total_buy_quantity":37050.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":388.75,"last_trade_time":"1756461589685","oi_day_high":267750.0,"oi_day_low":210900.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":17.55,"high":22.55,"low":14.85,"close":21.15},"depth":{"buy":[{"quantity":2000,"price":20.85,"orders":2},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":3000,"price":19.55,"orders":1}],"sell":[{"quantity":2000,"price":21.1,"orders":2},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":2000,"price":21.25,"orders":2},{"quantity":1000,"price":21.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":21.15,"volume":549000,"average_price":18.0,"oi":536000.0,"net_change":4.95,"total_buy_quantity":157000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1756461599907","oi_day_high":548000.0,"oi_day_low":438000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":145.0,"high":148.6,"low":96.35,"close":120.35},"depth":{"buy":[{"quantity":100,"price":119.05,"orders":1},{"quantity":100,"price":119.0,"orders":1},{"quantity":200,"price":116.8,"orders":2},{"quantity":100,"price":116.75,"orders":1},{"quantity":100,"price":116.45,"orders":1}],"sell":[{"quantity":100,"price":121.9,"orders":1},{"quantity":100,"price":122.0,"orders":1},{"quantity":100,"price":122.2,"orders":1},{"quantity":100,"price":122.25,"orders":1},{"quantity":100,"price":123.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":120.35,"volume":512600,"average_price":114.2,"oi":88100.0,"net_change":-23.5,"total_buy_quantity":30600.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.8,"last_trade_time":"1756461593663","oi_day_high":98500.0,"oi_day_low":77400.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":16.2,"high":17.25,"low":12.75,"close":13.7},"depth":{"buy":[{"quantity":1225,"price":13.6,"orders":1},{"quantity":2450,"price":13.55,"orders":2},{"quantity":2450,"price":13.5,"orders":2},{"quantity":2450,"price":13.45,"orders":2},{"quantity":1225,"price":13.4,"orders":1}],"sell":[{"quantity":1225,"price":13.75,"orders":1},{"quantity":1225,"price":13.9,"orders":1},{"quantity":2450,"price":13.95,"orders":2},{"quantity":1225,"price":14.0,"orders":1},{"quantity":1225,"price":14.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":13.7,"volume":490000,"average_price":14.71,"oi":360150.0,"net_change":-1.95,"total_buy_quantity":219275.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1756461593056","oi_day_high":361375.0,"oi_day_low":197225.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":176.5,"high":176.5,"low":107.9,"close":112.75},"depth":{"buy":[{"quantity":175,"price":107.6,"orders":1},{"quantity":175,"price":107.55,"orders":1},{"quantity":175,"price":107.5,"orders":1},{"quantity":350,"price":107.45,"orders":1},{"quantity":175,"price":107.4,"orders":1}],"sell":[{"quantity":175,"price":112.15,"orders":1},{"quantity":175,"price":112.2,"orders":1},{"quantity":175,"price":114.95,"orders":1},{"quantity":175,"price":115.95,"orders":1},{"quantity":350,"price":116.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":112.75,"volume":41300,"average_price":121.07,"oi":15225.0,"net_change":-95.05,"total_buy_quantity":16275.0,"total_sell_quantity":25200.0,"lower_circuit_limit":81.15,"upper_circuit_limit":422.35,"last_trade_time":"1756461239998","oi_day_high":15225.0,"oi_day_low":1750.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":34.7,"high":41.6,"low":31.2,"close":33.2},"depth":{"buy":[{"quantity":425,"price":32.9,"orders":1},{"quantity":425,"price":32.85,"orders":1},{"quantity":425,"price":32.05,"orders":1},{"quantity":425,"price":32.0,"orders":1},{"quantity":425,"price":31.75,"orders":1}],"sell":[{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.55,"orders":1},{"quantity":425,"price":33.6,"orders":1},{"quantity":850,"price":33.65,"orders":2},{"quantity":425,"price":33.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":33.2,"volume":160650,"average_price":35.95,"oi":111350.0,"net_change":-2.5,"total_buy_quantity":61200.0,"total_sell_quantity":83300.0,"lower_circuit_limit":2.05,"upper_circuit_limit":69.35,"last_trade_time":"1756461291504","oi_day_high":112200.0,"oi_day_low":89675.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":500.15,"high":599.75,"low":405.0,"close":511.2},"depth":{"buy":[{"quantity":75,"price":517.3,"orders":1},{"quantity":75,"price":517.25,"orders":1},{"quantity":75,"price":517.2,"orders":1},{"quantity":75,"price":517.05,"orders":1},{"quantity":75,"price":516.85,"orders":1}],"sell":[{"quantity":150,"price":526.65,"orders":2},{"quantity":75,"price":526.7,"orders":1},{"quantity":75,"price":529.95,"orders":1},{"quantity":75,"price":530.0,"orders":1},{"quantity":75,"price":536.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":511.2,"volume":38475,"average_price":496.72,"oi":36900.0,"net_change":-25.25,"total_buy_quantity":6075.0,"total_sell_quantity":7350.0,"lower_circuit_limit":70.65,"upper_circuit_limit":1002.25,"last_trade_time":"1756461596999","oi_day_high":38850.0,"oi_day_low":35850.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":68.1,"high":90.2,"low":62.0,"close":66.5},"depth":{"buy":[{"quantity":250,"price":63.75,"orders":1},{"quantity":250,"price":63.7,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":4500,"price":54.6,"orders":1},{"quantity":1750,"price":51.85,"orders":2}],"sell":[{"quantity":500,"price":67.2,"orders":2},{"quantity":250,"price":67.25,"orders":1},{"quantity":250,"price":67.5,"orders":1},{"quantity":250,"price":69.95,"orders":1},{"quantity":250,"price":70.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":66.5,"volume":61250,"average_price":76.15,"oi":40250.0,"net_change":-1.25,"total_buy_quantity":39250.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.95,"last_trade_time":"1756461540099","oi_day_high":41000.0,"oi_day_low":18500.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":20.35,"high":25.2,"low":19.55,"close":22.35},"depth":{"buy":[{"quantity":1400,"price":22.05,"orders":1},{"quantity":1400,"price":22.0,"orders":1},{"quantity":1400,"price":21.1,"orders":1},{"quantity":4200,"price":21.05,"orders":3},{"quantity":1400,"price":21.0,"orders":1}],"sell":[{"quantity":2800,"price":22.35,"orders":2},{"quantity":1400,"price":22.4,"orders":1},{"quantity":4200,"price":22.45,"orders":3},{"quantity":2800,"price":22.5,"orders":2},{"quantity":1400,"price":22.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":22.35,"volume":2014600,"average_price":22.44,"oi":756000.0,"net_change":1.35,"total_buy_quantity":156800.0,"total_sell_quantity":221200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1756461593637","oi_day_high":890400.0,"oi_day_low":750400.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":150.45,"high":183.25,"low":119.05,"close":132.1},"depth":{"buy":[{"quantity":150,"price":131.55,"orders":1},{"quantity":150,"price":131.5,"orders":1},{"quantity":150,"price":130.1,"orders":1},{"quantity":150,"price":130.05,"orders":1},{"quantity":450,"price":130.0,"orders":2}],"sell":[{"quantity":150,"price":134.8,"orders":1},{"quantity":150,"price":134.9,"orders":1},{"quantity":300,"price":134.95,"orders":2},{"quantity":150,"price":135.3,"orders":1},{"quantity":150,"price":135.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":132.1,"volume":154800,"average_price":146.55,"oi":35550.0,"net_change":-37.25,"total_buy_quantity":27750.0,"total_sell_quantity":31650.0,"lower_circuit_limit":53.95,"upper_circuit_limit":284.75,"last_trade_time":"1756461595114","oi_day_high":40350.0,"oi_day_low":31950.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":2.1,"high":2.4,"low":1.55,"close":1.85},"depth":{"buy":[{"quantity":80000,"price":1.8,"orders":7},{"quantity":48000,"price":1.75,"orders":6},{"quantity":96000,"price":1.7,"orders":5},{"quantity":80000,"price":1.65,"orders":6},{"quantity":32000,"price":1.6,"orders":4}],"sell":[{"quantity":48000,"price":1.85,"orders":4},{"quantity":1048000,"price":1.9,"orders":11},{"quantity":176000,"price":1.95,"orders":9},{"quantity":168000,"price":2.0,"orders":7},{"quantity":56000,"price":2.05,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.85,"volume":6848000,"average_price":2.01,"oi":5600000.0,"net_change":-0.35,"total_buy_quantity":1352000.0,"total_sell_quantity":2864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1756461549581","oi_day_high":5640000.0,"oi_day_low":1168000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":44.0,"high":51.95,"low":36.95,"close":50.35},"depth":{"buy":[{"quantity":450,"price":50.0,"orders":1},{"quantity":450,"price":49.95,"orders":1},{"quantity":450,"price":49.85,"orders":1},{"quantity":450,"price":49.75,"orders":1},{"quantity":900,"price":49.7,"orders":2}],"sell":[{"quantity":450,"price":51.25,"orders":1},{"quantity":900,"price":51.3,"orders":2},{"quantity":900,"price":51.35,"orders":2},{"quantity":450,"price":51.95,"orders":1},{"quantity":450,"price":52.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":50.35,"volume":138150,"average_price":45.25,"oi":60300.0,"net_change":7.0,"total_buy_quantity":42300.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1756461587635","oi_day_high":78750.0,"oi_day_low":60300.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":47.2,"high":47.2,"low":38.55,"close":40.65},"depth":{"buy":[{"quantity":550,"price":40.65,"orders":1},{"quantity":550,"price":40.6,"orders":1},{"quantity":550,"price":40.05,"orders":1},{"quantity":1100,"price":40.0,"orders":2},{"quantity":1100,"price":39.95,"orders":1}],"sell":[{"quantity":550,"price":42.75,"orders":1},{"quantity":2200,"price":43.2,"orders":4},{"quantity":1650,"price":43.25,"orders":1},{"quantity":2200,"price":43.9,"orders":1},{"quantity":1650,"price":44.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":40.65,"volume":200200,"average_price":42.75,"oi":87450.0,"net_change":-3.35,"total_buy_quantity":68750.0,"total_sell_quantity":86350.0,"lower_circuit_limit":11.9,"upper_circuit_limit":76.1,"last_trade_time":"1756461334007","oi_day_high":98450.0,"oi_day_low":67650.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":53.2,"high":59.45,"low":43.3,"close":53.45},"depth":{"buy":[{"quantity":325,"price":51.05,"orders":1},{"quantity":650,"price":51.0,"orders":2},{"quantity":325,"price":50.9,"orders":1},{"quantity":325,"price":50.85,"orders":1},{"quantity":325,"price":49.2,"orders":1}],"sell":[{"quantity":650,"price":52.0,"orders":2},{"quantity":325,"price":52.7,"orders":1},{"quantity":325,"price":52.75,"orders":1},{"quantity":325,"price":53.8,"orders":1},{"quantity":975,"price":53.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":53.45,"volume":327275,"average_price":52.29,"oi":142675.0,"net_change":0.3,"total_buy_quantity":48425.0,"total_sell_quantity":60125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.45,"last_trade_time":"1756461593360","oi_day_high":143000.0,"oi_day_low":78000.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":2.15,"high":2.25,"low":1.5,"close":2.05},"depth":{"buy":[{"quantity":20925,"price":1.95,"orders":3},{"quantity":20925,"price":1.9,"orders":3},{"quantity":6975,"price":1.85,"orders":1},{"quantity":104625,"price":1.8,"orders":4},{"quantity":27900,"price":1.75,"orders":2}],"sell":[{"quantity":34875,"price":2.05,"orders":4},{"quantity":27900,"price":2.1,"orders":4},{"quantity":20925,"price":2.15,"orders":3},{"quantity":97650,"price":2.2,"orders":5},{"quantity":13950,"price":2.25,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":2.05,"volume":1234575,"average_price":1.89,"oi":746325.0,"net_change":-0.05,"total_buy_quantity":843975.0,"total_sell_quantity":1283400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1756461513500","oi_day_high":760275.0,"oi_day_low":509175.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":128.65,"high":145.3,"low":88.0,"close":94.5},"depth":{"buy":[{"quantity":125,"price":95.1,"orders":1},{"quantity":125,"price":95.05,"orders":1},{"quantity":125,"price":95.0,"orders":1},{"quantity":125,"price":94.7,"orders":1},{"quantity":125,"price":89.3,"orders":1}],"sell":[{"quantity":250,"price":98.45,"orders":2},{"quantity":125,"price":98.5,"orders":1},{"quantity":125,"price":98.65,"orders":1},{"quantity":125,"price":98.85,"orders":1},{"quantity":125,"price":102.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":94.5,"volume":43000,"average_price":112.81,"oi":19000.0,"net_change":-39.85,"total_buy_quantity":12750.0,"total_sell_quantity":9000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":264.65,"last_trade_time":"1756461477309","oi_day_high":20250.0,"oi_day_low":14875.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":43.0,"high":48.8,"low":32.5,"close":32.85},"depth":{"buy":[{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.1,"orders":1},{"quantity":250,"price":33.05,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":500,"price":32.95,"orders":2}],"sell":[{"quantity":500,"price":34.35,"orders":2},{"quantity":500,"price":34.4,"orders":2},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.5,"orders":1},{"quantity":250,"price":34.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":32.85,"volume":428500,"average_price":39.29,"oi":87750.0,"net_change":-16.25,"total_buy_quantity":40500.0,"total_sell_quantity":60250.0,"lower_circuit_limit":8.15,"upper_circuit_limit":90.05,"last_trade_time":"1756461592131","oi_day_high":91500.0,"oi_day_low":59250.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":11.55,"high":13.85,"low":11.0,"close":11.45},"depth":{"buy":[{"quantity":3100,"price":11.6,"orders":1},{"quantity":3100,"price":11.55,"orders":1},{"quantity":9300,"price":11.5,"orders":3},{"quantity":3100,"price":11.25,"orders":1},{"quantity":6200,"price":11.2,"orders":1}],"sell":[{"quantity":3100,"price":11.8,"orders":1},{"quantity":6200,"price":11.85,"orders":2},{"quantity":3100,"price":11.9,"orders":1},{"quantity":3100,"price":11.95,"orders":1},{"quantity":9300,"price":12.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":11.45,"volume":217000,"average_price":12.15,"oi":220100.0,"net_change":0.2,"total_buy_quantity":372000.0,"total_sell_quantity":294500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1756461333948","oi_day_high":220100.0,"oi_day_low":179800.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":39.0,"high":39.45,"low":30.0,"close":35.7},"depth":{"buy":[{"quantity":675,"price":35.25,"orders":1},{"quantity":675,"price":35.2,"orders":1},{"quantity":675,"price":35.15,"orders":1},{"quantity":675,"price":35.1,"orders":1},{"quantity":2025,"price":32.85,"orders":1}],"sell":[{"quantity":675,"price":35.9,"orders":1},{"quantity":675,"price":35.95,"orders":1},{"quantity":675,"price":36.0,"orders":1},{"quantity":675,"price":36.2,"orders":1},{"quantity":1350,"price":36.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":35.7,"volume":112050,"average_price":35.25,"oi":64125.0,"net_change":3.35,"total_buy_quantity":65475.0,"total_sell_quantity":92475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1756461503941","oi_day_high":77625.0,"oi_day_low":64125.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":5.2,"high":5.3,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":92800,"price":2.65,"orders":24},{"quantity":76800,"price":2.6,"orders":15},{"quantity":137600,"price":2.55,"orders":15},{"quantity":70400,"price":2.5,"orders":24},{"quantity":70400,"price":2.45,"orders":7}],"sell":[{"quantity":4800,"price":2.7,"orders":2},{"quantity":56000,"price":2.75,"orders":21},{"quantity":62400,"price":2.8,"orders":12},{"quantity":44800,"price":2.85,"orders":10},{"quantity":44800,"price":2.9,"orders":11}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":2.7,"volume":14313600,"average_price":3.27,"oi":3683200.0,"net_change":-2.95,"total_buy_quantity":1078400.0,"total_sell_quantity":979200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1756461598024","oi_day_high":4393600.0,"oi_day_low":3683200.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":6.75,"high":6.9,"low":4.8,"close":4.95},"depth":{"buy":[{"quantity":13800,"price":4.9,"orders":4},{"quantity":10350,"price":4.85,"orders":3},{"quantity":6900,"price":4.8,"orders":2},{"quantity":3450,"price":4.75,"orders":1},{"quantity":10350,"price":4.7,"orders":2}],"sell":[{"quantity":17250,"price":5.0,"orders":5},{"quantity":6900,"price":5.05,"orders":2},{"quantity":10350,"price":5.1,"orders":3},{"quantity":3450,"price":5.15,"orders":1},{"quantity":37950,"price":5.2,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":4.95,"volume":1317900,"average_price":5.59,"oi":721050.0,"net_change":-1.45,"total_buy_quantity":603750.0,"total_sell_quantity":755550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1756461595679","oi_day_high":721050.0,"oi_day_low":324300.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":16.75,"high":20.85,"low":15.3,"close":20.45},"depth":{"buy":[{"quantity":925,"price":20.45,"orders":1},{"quantity":1850,"price":20.4,"orders":2},{"quantity":925,"price":20.15,"orders":1},{"quantity":925,"price":20.1,"orders":1},{"quantity":925,"price":20.0,"orders":1}],"sell":[{"quantity":1850,"price":20.75,"orders":2},{"quantity":925,"price":20.9,"orders":1},{"quantity":1850,"price":20.95,"orders":2},{"quantity":1850,"price":21.0,"orders":2},{"quantity":925,"price":21.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":20.45,"volume":217375,"average_price":17.95,"oi":90650.0,"net_change":5.1,"total_buy_quantity":128575.0,"total_sell_quantity":126725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1756461594902","oi_day_high":127650.0,"oi_day_low":89725.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":28.0,"high":32.5,"low":22.15,"close":24.1},"depth":{"buy":[{"quantity":1800,"price":23.15,"orders":2},{"quantity":900,"price":23.1,"orders":1},{"quantity":900,"price":23.05,"orders":1},{"quantity":900,"price":22.95,"orders":1},{"quantity":900,"price":21.5,"orders":1}],"sell":[{"quantity":900,"price":23.9,"orders":1},{"quantity":900,"price":23.95,"orders":1},{"quantity":900,"price":24.0,"orders":1},{"quantity":900,"price":24.05,"orders":1},{"quantity":900,"price":24.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":24.1,"volume":163800,"average_price":25.82,"oi":105300.0,"net_change":-5.1,"total_buy_quantity":114300.0,"total_sell_quantity":141300.0,"lower_circuit_limit":7.2,"upper_circuit_limit":51.2,"last_trade_time":"1756461422791","oi_day_high":106200.0,"oi_day_low":72900.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":20.3,"high":23.85,"low":17.3,"close":22.55},"depth":{"buy":[{"quantity":800,"price":22.3,"orders":1},{"quantity":800,"price":22.25,"orders":1},{"quantity":1600,"price":22.2,"orders":2},{"quantity":800,"price":22.15,"orders":1},{"quantity":800,"price":22.1,"orders":1}],"sell":[{"quantity":800,"price":22.45,"orders":1},{"quantity":1600,"price":22.5,"orders":2},{"quantity":3200,"price":22.55,"orders":3},{"quantity":2400,"price":22.6,"orders":2},{"quantity":1600,"price":22.65,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":22.55,"volume":2609600,"average_price":20.49,"oi":2148800.0,"net_change":2.25,"total_buy_quantity":99200.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1756461597800","oi_day_high":2168000.0,"oi_day_low":1814400.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":170.4,"high":175.1,"low":110.0,"close":111.0},"depth":{"buy":[{"quantity":150,"price":110.15,"orders":1},{"quantity":150,"price":110.1,"orders":1},{"quantity":300,"price":110.0,"orders":2},{"quantity":150,"price":109.15,"orders":1},{"quantity":450,"price":109.1,"orders":2}],"sell":[{"quantity":150,"price":111.9,"orders":1},{"quantity":150,"price":111.95,"orders":1},{"quantity":2550,"price":112.0,"orders":1},{"quantity":150,"price":113.05,"orders":1},{"quantity":150,"price":113.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":111.0,"volume":744150,"average_price":135.92,"oi":239100.0,"net_change":-62.75,"total_buy_quantity":24000.0,"total_sell_quantity":56850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.75,"last_trade_time":"1756461599381","oi_day_high":239100.0,"oi_day_low":156300.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":230.0,"high":230.0,"low":161.8,"close":180.0},"depth":{"buy":[{"quantity":50,"price":169.6,"orders":1},{"quantity":50,"price":169.55,"orders":1},{"quantity":50,"price":169.5,"orders":1},{"quantity":50,"price":169.4,"orders":1},{"quantity":100,"price":168.85,"orders":2}],"sell":[{"quantity":50,"price":180.65,"orders":1},{"quantity":50,"price":180.7,"orders":1},{"quantity":50,"price":180.8,"orders":1},{"quantity":50,"price":181.95,"orders":1},{"quantity":50,"price":182.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":180.0,"volume":48750,"average_price":184.58,"oi":29650.0,"net_change":-54.65,"total_buy_quantity":7650.0,"total_sell_quantity":12300.0,"lower_circuit_limit":2.8,"upper_circuit_limit":466.5,"last_trade_time":"1756461585490","oi_day_high":31800.0,"oi_day_low":25950.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":16.95,"high":20.35,"low":15.35,"close":17.5},"depth":{"buy":[{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.3,"orders":1},{"quantity":2100,"price":18.25,"orders":2},{"quantity":1050,"price":18.2,"orders":1},{"quantity":1050,"price":18.05,"orders":1}],"sell":[{"quantity":1050,"price":18.65,"orders":1},{"quantity":2100,"price":18.7,"orders":2},{"quantity":1050,"price":18.8,"orders":1},{"quantity":1050,"price":18.85,"orders":1},{"quantity":1050,"price":18.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":17.5,"volume":471450,"average_price":17.94,"oi":319200.0,"net_change":0.35,"total_buy_quantity":252000.0,"total_sell_quantity":169050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1756461592062","oi_day_high":328650.0,"oi_day_low":183750.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":13.65,"high":14.25,"low":10.6,"close":12.75},"depth":{"buy":[{"quantity":1400,"price":12.75,"orders":1},{"quantity":1400,"price":12.7,"orders":1},{"quantity":1400,"price":12.65,"orders":1},{"quantity":1400,"price":12.25,"orders":1},{"quantity":1400,"price":12.2,"orders":1}],"sell":[{"quantity":2800,"price":13.0,"orders":2},{"quantity":1400,"price":13.05,"orders":1},{"quantity":1400,"price":13.35,"orders":1},{"quantity":1400,"price":13.45,"orders":1},{"quantity":5600,"price":13.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":12.75,"volume":438200,"average_price":12.15,"oi":194600.0,"net_change":-1.45,"total_buy_quantity":228200.0,"total_sell_quantity":232400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1756461498830","oi_day_high":210000.0,"oi_day_low":102200.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":33.25,"high":46.55,"low":26.15,"close":27.0},"depth":{"buy":[{"quantity":500,"price":27.0,"orders":1},{"quantity":1000,"price":26.95,"orders":2},{"quantity":500,"price":26.9,"orders":1},{"quantity":1000,"price":26.85,"orders":2},{"quantity":500,"price":26.8,"orders":1}],"sell":[{"quantity":500,"price":27.3,"orders":1},{"quantity":500,"price":27.35,"orders":1},{"quantity":1000,"price":27.4,"orders":2},{"quantity":500,"price":27.45,"orders":1},{"quantity":1500,"price":27.5,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":27.0,"volume":626000,"average_price":30.82,"oi":117500.0,"net_change":-4.5,"total_buy_quantity":131500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":7.1,"upper_circuit_limit":55.9,"last_trade_time":"1756461599519","oi_day_high":151500.0,"oi_day_low":63000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":2.8,"high":3.05,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":15600,"price":2.7,"orders":3},{"quantity":15600,"price":2.65,"orders":3},{"quantity":26000,"price":2.6,"orders":5},{"quantity":83200,"price":2.55,"orders":5},{"quantity":15600,"price":2.5,"orders":3}],"sell":[{"quantity":26000,"price":2.8,"orders":5},{"quantity":36400,"price":2.85,"orders":7},{"quantity":57200,"price":2.9,"orders":4},{"quantity":36400,"price":2.95,"orders":3},{"quantity":10400,"price":3.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":2.7,"volume":1846000,"average_price":2.67,"oi":1544400.0,"net_change":-0.35,"total_buy_quantity":795600.0,"total_sell_quantity":1170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1756461540003","oi_day_high":1549600.0,"oi_day_low":946400.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":196.0,"high":200.0,"low":144.9,"close":147.75},"depth":{"buy":[{"quantity":300,"price":147.85,"orders":2},{"quantity":100,"price":147.8,"orders":1},{"quantity":100,"price":147.75,"orders":1},{"quantity":100,"price":147.7,"orders":1},{"quantity":100,"price":147.4,"orders":1}],"sell":[{"quantity":200,"price":152.7,"orders":2},{"quantity":200,"price":153.75,"orders":2},{"quantity":200,"price":153.8,"orders":2},{"quantity":200,"price":159.9,"orders":1},{"quantity":300,"price":161.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":147.75,"volume":46600,"average_price":167.0,"oi":18200.0,"net_change":-54.0,"total_buy_quantity":17100.0,"total_sell_quantity":13000.0,"lower_circuit_limit":28.55,"upper_circuit_limit":374.95,"last_trade_time":"1756461578664","oi_day_high":18700.0,"oi_day_low":1600.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":4.2,"high":4.3,"low":3.1,"close":3.95},"depth":{"buy":[{"quantity":25000,"price":3.8,"orders":5},{"quantity":15000,"price":3.75,"orders":3},{"quantity":10000,"price":3.7,"orders":2},{"quantity":50000,"price":3.65,"orders":4},{"quantity":55000,"price":3.6,"orders":4}],"sell":[{"quantity":15000,"price":3.9,"orders":3},{"quantity":20000,"price":3.95,"orders":4},{"quantity":25000,"price":4.0,"orders":4},{"quantity":10000,"price":4.05,"orders":2},{"quantity":85000,"price":4.1,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":3.95,"volume":1430000,"average_price":3.63,"oi":1130000.0,"net_change":-0.15,"total_buy_quantity":785000.0,"total_sell_quantity":1045000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1756461551162","oi_day_high":1260000.0,"oi_day_low":1090000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":126.0,"high":130.1,"low":76.1,"close":94.3},"depth":{"buy":[{"quantity":400,"price":77.9,"orders":2},{"quantity":200,"price":77.85,"orders":1},{"quantity":200,"price":77.75,"orders":1},{"quantity":200,"price":77.65,"orders":1},{"quantity":200,"price":76.1,"orders":1}],"sell":[{"quantity":200,"price":93.3,"orders":1},{"quantity":200,"price":93.4,"orders":1},{"quantity":200,"price":93.5,"orders":1},{"quantity":3200,"price":114.4,"orders":1},{"quantity":1800,"price":123.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":94.3,"volume":17400,"average_price":107.53,"oi":7200.0,"net_change":-11.85,"total_buy_quantity":18800.0,"total_sell_quantity":14000.0,"lower_circuit_limit":12.65,"upper_circuit_limit":199.65,"last_trade_time":"1756461585541","oi_day_high":7200.0,"oi_day_low":3800.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":7.05,"high":8.0,"low":6.0,"close":6.65},"depth":{"buy":[{"quantity":2775,"price":6.5,"orders":1},{"quantity":5550,"price":6.45,"orders":2},{"quantity":8325,"price":6.4,"orders":3},{"quantity":8325,"price":6.35,"orders":3},{"quantity":2775,"price":6.3,"orders":1}],"sell":[{"quantity":2775,"price":6.6,"orders":1},{"quantity":8325,"price":6.65,"orders":2},{"quantity":8325,"price":6.7,"orders":2},{"quantity":8325,"price":6.75,"orders":2},{"quantity":8325,"price":7.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":6.65,"volume":854700,"average_price":7.1,"oi":352425.0,"net_change":-0.9,"total_buy_quantity":577200.0,"total_sell_quantity":468975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1756461571215","oi_day_high":374625.0,"oi_day_low":127650.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":540.05,"high":609.0,"low":475.0,"close":542.7},"depth":{"buy":[{"quantity":50,"price":536.0,"orders":1},{"quantity":50,"price":535.9,"orders":1},{"quantity":100,"price":534.5,"orders":2},{"quantity":50,"price":534.35,"orders":1},{"quantity":50,"price":518.75,"orders":1}],"sell":[{"quantity":50,"price":543.0,"orders":1},{"quantity":50,"price":544.95,"orders":1},{"quantity":100,"price":545.0,"orders":1},{"quantity":50,"price":546.7,"orders":1},{"quantity":50,"price":546.75,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":542.7,"volume":55350,"average_price":532.18,"oi":19200.0,"net_change":-29.2,"total_buy_quantity":10350.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1145.65,"last_trade_time":"1756461595447","oi_day_high":20700.0,"oi_day_low":13950.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":384.95,"high":415.0,"low":330.0,"close":364.0},"depth":{"buy":[{"quantity":150,"price":364.0,"orders":1},{"quantity":50,"price":361.45,"orders":1},{"quantity":50,"price":361.4,"orders":1},{"quantity":150,"price":360.9,"orders":2},{"quantity":50,"price":360.85,"orders":1}],"sell":[{"quantity":50,"price":368.0,"orders":1},{"quantity":50,"price":370.0,"orders":1},{"quantity":50,"price":371.95,"orders":1},{"quantity":50,"price":372.0,"orders":1},{"quantity":100,"price":372.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":364.0,"volume":359100,"average_price":372.49,"oi":73650.0,"net_change":-8.55,"total_buy_quantity":7050.0,"total_sell_quantity":16900.0,"lower_circuit_limit":45.75,"upper_circuit_limit":699.35,"last_trade_time":"1756461599405","oi_day_high":77650.0,"oi_day_low":48300.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":6.6,"high":7.65,"low":5.2,"close":5.5},"depth":{"buy":[{"quantity":7200,"price":5.45,"orders":2},{"quantity":7200,"price":5.4,"orders":2},{"quantity":3600,"price":5.35,"orders":1},{"quantity":3600,"price":5.3,"orders":1},{"quantity":10800,"price":5.25,"orders":2}],"sell":[{"quantity":3600,"price":5.55,"orders":1},{"quantity":7200,"price":5.6,"orders":2},{"quantity":3600,"price":5.65,"orders":1},{"quantity":3600,"price":5.75,"orders":1},{"quantity":10800,"price":5.8,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":5.5,"volume":324000,"average_price":6.25,"oi":154800.0,"net_change":-0.85,"total_buy_quantity":745200.0,"total_sell_quantity":478800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756461576196","oi_day_high":158400.0,"oi_day_low":18000.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":54.0,"high":66.3,"low":42.05,"close":45.45},"depth":{"buy":[{"quantity":350,"price":44.9,"orders":1},{"quantity":700,"price":44.85,"orders":2},{"quantity":350,"price":43.8,"orders":1},{"quantity":350,"price":43.7,"orders":1},{"quantity":350,"price":43.6,"orders":1}],"sell":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":350,"price":46.05,"orders":1},{"quantity":350,"price":48.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":45.45,"volume":153300,"average_price":50.42,"oi":50750.0,"net_change":-6.3,"total_buy_quantity":72100.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.95,"last_trade_time":"1756461572838","oi_day_high":50750.0,"oi_day_low":2450.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":130.3,"high":153.05,"low":109.0,"close":135.35},"depth":{"buy":[{"quantity":100,"price":136.3,"orders":1},{"quantity":200,"price":135.35,"orders":2},{"quantity":100,"price":135.3,"orders":1},{"quantity":200,"price":134.1,"orders":2},{"quantity":200,"price":132.9,"orders":2}],"sell":[{"quantity":100,"price":139.35,"orders":1},{"quantity":100,"price":139.4,"orders":1},{"quantity":100,"price":139.45,"orders":1},{"quantity":100,"price":139.55,"orders":1},{"quantity":1000,"price":140.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":135.35,"volume":107000,"average_price":127.33,"oi":31800.0,"net_change":-11.8,"total_buy_quantity":11200.0,"total_sell_quantity":16200.0,"lower_circuit_limit":11.65,"upper_circuit_limit":282.65,"last_trade_time":"1756461585794","oi_day_high":42500.0,"oi_day_low":27500.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":22.25,"high":23.75,"low":15.7,"close":17.25},"depth":{"buy":[{"quantity":1100,"price":17.25,"orders":1},{"quantity":4400,"price":17.2,"orders":4},{"quantity":1100,"price":17.15,"orders":1},{"quantity":3300,"price":17.1,"orders":3},{"quantity":4400,"price":17.05,"orders":4}],"sell":[{"quantity":4400,"price":17.35,"orders":4},{"quantity":5500,"price":17.4,"orders":5},{"quantity":3300,"price":17.45,"orders":3},{"quantity":8800,"price":17.5,"orders":5},{"quantity":3300,"price":17.55,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.25,"volume":8485400,"average_price":19.63,"oi":2554200.0,"net_change":-4.7,"total_buy_quantity":281600.0,"total_sell_quantity":586300.0,"lower_circuit_limit":1.95,"upper_circuit_limit":41.95,"last_trade_time":"1756461595156","oi_day_high":2597100.0,"oi_day_low":1657700.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":4.95,"high":4.95,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":17700,"price":3.2,"orders":4},{"quantity":8850,"price":3.15,"orders":2},{"quantity":4425,"price":3.1,"orders":1},{"quantity":8850,"price":3.05,"orders":2},{"quantity":8850,"price":3.0,"orders":2}],"sell":[{"quantity":17700,"price":3.3,"orders":3},{"quantity":8850,"price":3.35,"orders":2},{"quantity":13275,"price":3.4,"orders":3},{"quantity":8850,"price":3.45,"orders":2},{"quantity":17700,"price":3.5,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.25,"volume":1340775,"average_price":3.99,"oi":699150.0,"net_change":-1.3,"total_buy_quantity":703575.0,"total_sell_quantity":1097400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1756461599116","oi_day_high":699150.0,"oi_day_low":300900.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":94.45,"high":118.9,"low":87.7,"close":114.8},"depth":{"buy":[{"quantity":275,"price":116.1,"orders":1},{"quantity":275,"price":116.05,"orders":1},{"quantity":275,"price":116.0,"orders":1},{"quantity":550,"price":115.95,"orders":2},{"quantity":275,"price":114.3,"orders":1}],"sell":[{"quantity":275,"price":119.55,"orders":1},{"quantity":275,"price":119.6,"orders":1},{"quantity":275,"price":119.65,"orders":1},{"quantity":275,"price":119.75,"orders":1},{"quantity":275,"price":122.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":114.8,"volume":25575,"average_price":99.12,"oi":14850.0,"net_change":19.9,"total_buy_quantity":15125.0,"total_sell_quantity":14850.0,"lower_circuit_limit":13.85,"upper_circuit_limit":175.95,"last_trade_time":"1756461469363","oi_day_high":14850.0,"oi_day_low":8525.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":770.0,"high":837.0,"low":770.0,"close":837.0},"depth":{"buy":[{"quantity":25,"price":785.5,"orders":1},{"quantity":25,"price":785.45,"orders":1},{"quantity":75,"price":710.2,"orders":1},{"quantity":100,"price":622.75,"orders":1},{"quantity":125,"price":593.85,"orders":1}],"sell":[{"quantity":25,"price":910.15,"orders":1},{"quantity":25,"price":910.2,"orders":1},{"quantity":75,"price":1024.35,"orders":1},{"quantity":100,"price":1064.7,"orders":1},{"quantity":125,"price":1066.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":837.0,"volume":100,"average_price":813.48,"oi":100.0,"net_change":117.0,"total_buy_quantity":900.0,"total_sell_quantity":850.0,"lower_circuit_limit":141.05,"upper_circuit_limit":1298.95,"last_trade_time":"1756460128176","oi_day_high":100.0,"oi_day_low":75.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":38.7,"high":39.75,"low":22.05,"close":23.25},"depth":{"buy":[{"quantity":725,"price":22.25,"orders":1},{"quantity":725,"price":22.2,"orders":1},{"quantity":725,"price":22.0,"orders":1},{"quantity":725,"price":21.7,"orders":1},{"quantity":1450,"price":21.45,"orders":1}],"sell":[{"quantity":725,"price":24.05,"orders":1},{"quantity":725,"price":24.1,"orders":1},{"quantity":725,"price":24.3,"orders":1},{"quantity":1450,"price":24.95,"orders":1},{"quantity":1450,"price":25.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":23.25,"volume":190675,"average_price":27.32,"oi":84100.0,"net_change":-11.95,"total_buy_quantity":158775.0,"total_sell_quantity":122525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1756461557768","oi_day_high":84825.0,"oi_day_low":19575.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":11.35,"high":15.8,"low":10.7,"close":12.65},"depth":{"buy":[{"quantity":1800,"price":12.7,"orders":1},{"quantity":3600,"price":12.65,"orders":2},{"quantity":1800,"price":12.6,"orders":1},{"quantity":3600,"price":12.55,"orders":2},{"quantity":3600,"price":12.5,"orders":2}],"sell":[{"quantity":1800,"price":12.9,"orders":1},{"quantity":3600,"price":12.95,"orders":2},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.3,"orders":1},{"quantity":9000,"price":13.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":12.65,"volume":428400,"average_price":13.14,"oi":115200.0,"net_change":3.3,"total_buy_quantity":262800.0,"total_sell_quantity":199800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1756461561165","oi_day_high":169200.0,"oi_day_low":111600.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":38.55,"high":52.8,"low":26.0,"close":40.85},"depth":{"buy":[{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.55,"orders":1},{"quantity":500,"price":40.45,"orders":1},{"quantity":500,"price":40.4,"orders":1},{"quantity":500,"price":40.35,"orders":1}],"sell":[{"quantity":500,"price":41.3,"orders":1},{"quantity":500,"price":41.45,"orders":1},{"quantity":500,"price":41.5,"orders":1},{"quantity":500,"price":41.55,"orders":1},{"quantity":1000,"price":41.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":40.85,"volume":438000,"average_price":39.52,"oi":46500.0,"net_change":2.75,"total_buy_quantity":41000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":8.5,"upper_circuit_limit":67.7,"last_trade_time":"1756461587787","oi_day_high":73000.0,"oi_day_low":44000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":28.6,"high":32.2,"low":21.8,"close":23.95},"depth":{"buy":[{"quantity":475,"price":23.6,"orders":1},{"quantity":950,"price":23.55,"orders":2},{"quantity":475,"price":23.5,"orders":1},{"quantity":475,"price":23.45,"orders":1},{"quantity":1425,"price":23.35,"orders":2}],"sell":[{"quantity":475,"price":23.95,"orders":1},{"quantity":475,"price":24.05,"orders":1},{"quantity":475,"price":24.1,"orders":1},{"quantity":475,"price":24.25,"orders":1},{"quantity":950,"price":24.3,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":23.95,"volume":985150,"average_price":26.13,"oi":235600.0,"net_change":-5.85,"total_buy_quantity":124450.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.75,"last_trade_time":"1756461599729","oi_day_high":250800.0,"oi_day_low":161975.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":94.35,"high":165.55,"low":94.3,"close":135.25},"depth":{"buy":[{"quantity":150,"price":133.25,"orders":1},{"quantity":150,"price":133.2,"orders":1},{"quantity":150,"price":133.1,"orders":1},{"quantity":150,"price":133.0,"orders":1},{"quantity":150,"price":131.4,"orders":1}],"sell":[{"quantity":150,"price":135.9,"orders":1},{"quantity":150,"price":135.95,"orders":1},{"quantity":150,"price":136.0,"orders":1},{"quantity":150,"price":136.25,"orders":1},{"quantity":300,"price":136.3,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":135.25,"volume":271050,"average_price":143.88,"oi":47550.0,"net_change":30.4,"total_buy_quantity":22200.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.4,"last_trade_time":"1756461561174","oi_day_high":51750.0,"oi_day_low":42450.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":17.25,"high":22.05,"low":16.35,"close":19.35},"depth":{"buy":[{"quantity":2000,"price":19.1,"orders":2},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":2000,"price":17.85,"orders":1}],"sell":[{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":20.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":19.35,"volume":65000,"average_price":18.86,"oi":79000.0,"net_change":-0.4,"total_buy_quantity":177000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1756461567174","oi_day_high":82000.0,"oi_day_low":54000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":48.35,"high":50.7,"low":35.55,"close":38.35},"depth":{"buy":[{"quantity":475,"price":38.2,"orders":1},{"quantity":475,"price":38.15,"orders":1},{"quantity":475,"price":38.1,"orders":1},{"quantity":475,"price":38.05,"orders":1},{"quantity":950,"price":37.8,"orders":1}],"sell":[{"quantity":475,"price":38.85,"orders":1},{"quantity":475,"price":38.9,"orders":1},{"quantity":475,"price":38.95,"orders":1},{"quantity":2375,"price":39.0,"orders":5},{"quantity":475,"price":39.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":38.35,"volume":552900,"average_price":42.31,"oi":148675.0,"net_change":-12.65,"total_buy_quantity":210425.0,"total_sell_quantity":110675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.1,"last_trade_time":"1756461572426","oi_day_high":148675.0,"oi_day_low":66975.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":3.15,"high":3.6,"low":2.7,"close":2.75},"depth":{"buy":[{"quantity":11000,"price":2.75,"orders":2},{"quantity":88000,"price":2.7,"orders":9},{"quantity":121000,"price":2.65,"orders":6},{"quantity":214500,"price":2.6,"orders":7},{"quantity":99000,"price":2.55,"orders":3}],"sell":[{"quantity":55000,"price":2.8,"orders":7},{"quantity":99000,"price":2.85,"orders":10},{"quantity":121000,"price":2.9,"orders":12},{"quantity":93500,"price":2.95,"orders":8},{"quantity":159500,"price":3.0,"orders":6}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":2.75,"volume":4658500,"average_price":2.99,"oi":2392500.0,"net_change":-0.8,"total_buy_quantity":1463000.0,"total_sell_quantity":2040500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1756461593853","oi_day_high":2563000.0,"oi_day_low":2013000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":4.7,"high":5.0,"low":3.8,"close":4.05},"depth":{"buy":[{"quantity":6750,"price":4.05,"orders":3},{"quantity":74250,"price":4.0,"orders":16},{"quantity":22500,"price":3.95,"orders":5},{"quantity":24750,"price":3.9,"orders":6},{"quantity":20250,"price":3.85,"orders":4}],"sell":[{"quantity":4500,"price":4.1,"orders":2},{"quantity":20250,"price":4.15,"orders":8},{"quantity":15750,"price":4.2,"orders":6},{"quantity":9000,"price":4.25,"orders":3},{"quantity":27000,"price":4.3,"orders":7}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":4.05,"volume":5078250,"average_price":4.18,"oi":2551500.0,"net_change":-0.75,"total_buy_quantity":758250.0,"total_sell_quantity":677250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756461585516","oi_day_high":2706750.0,"oi_day_low":2162250.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":16.35,"high":16.75,"low":9.8,"close":10.7},"depth":{"buy":[{"quantity":2000,"price":10.7,"orders":2},{"quantity":1000,"price":10.65,"orders":1},{"quantity":3000,"price":10.6,"orders":3},{"quantity":3000,"price":10.55,"orders":2},{"quantity":3000,"price":10.5,"orders":2}],"sell":[{"quantity":2000,"price":10.85,"orders":2},{"quantity":1000,"price":10.9,"orders":1},{"quantity":2000,"price":10.95,"orders":2},{"quantity":3000,"price":11.0,"orders":3},{"quantity":2000,"price":11.05,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":10.7,"volume":1204000,"average_price":12.89,"oi":716000.0,"net_change":-5.65,"total_buy_quantity":285000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1756461599907","oi_day_high":721000.0,"oi_day_low":366000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":48.2,"high":65.2,"low":33.75,"close":50.35},"depth":{"buy":[{"quantity":300,"price":50.45,"orders":1},{"quantity":300,"price":50.4,"orders":1},{"quantity":300,"price":50.35,"orders":1},{"quantity":300,"price":50.2,"orders":1},{"quantity":300,"price":50.1,"orders":1}],"sell":[{"quantity":300,"price":51.05,"orders":1},{"quantity":300,"price":51.1,"orders":1},{"quantity":300,"price":51.15,"orders":1},{"quantity":600,"price":52.0,"orders":2},{"quantity":900,"price":52.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":50.35,"volume":716100,"average_price":52.06,"oi":100500.0,"net_change":-8.1,"total_buy_quantity":125100.0,"total_sell_quantity":38100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.9,"last_trade_time":"1756461596063","oi_day_high":112800.0,"oi_day_low":75000.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":4.4,"high":4.65,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":19500,"price":3.1,"orders":4},{"quantity":9750,"price":3.05,"orders":2},{"quantity":19500,"price":3.0,"orders":3},{"quantity":82875,"price":2.95,"orders":5},{"quantity":29250,"price":2.9,"orders":5}],"sell":[{"quantity":43875,"price":3.2,"orders":5},{"quantity":48750,"price":3.25,"orders":6},{"quantity":34125,"price":3.3,"orders":3},{"quantity":4875,"price":3.35,"orders":1},{"quantity":78000,"price":3.4,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":3.2,"volume":1072500,"average_price":3.56,"oi":326625.0,"net_change":-1.0,"total_buy_quantity":1126125.0,"total_sell_quantity":892125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1756461596824","oi_day_high":375375.0,"oi_day_low":146250.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":13.9,"high":15.0,"low":11.7,"close":12.4},"depth":{"buy":[{"quantity":3825,"price":12.2,"orders":3},{"quantity":3825,"price":12.15,"orders":3},{"quantity":5100,"price":12.1,"orders":4},{"quantity":2550,"price":12.05,"orders":2},{"quantity":14025,"price":12.0,"orders":6}],"sell":[{"quantity":1275,"price":12.35,"orders":1},{"quantity":8925,"price":12.4,"orders":6},{"quantity":7650,"price":12.45,"orders":4},{"quantity":2550,"price":12.5,"orders":2},{"quantity":1275,"price":12.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":12.4,"volume":3220650,"average_price":12.8,"oi":1800300.0,"net_change":-2.2,"total_buy_quantity":344250.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1756461576969","oi_day_high":1833450.0,"oi_day_low":1107975.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":23.95,"high":28.0,"low":20.05,"close":27.75},"depth":{"buy":[{"quantity":1700,"price":27.35,"orders":1},{"quantity":3400,"price":27.3,"orders":2},{"quantity":5100,"price":27.25,"orders":2},{"quantity":3400,"price":26.75,"orders":1},{"quantity":3400,"price":26.6,"orders":1}],"sell":[{"quantity":1700,"price":28.15,"orders":1},{"quantity":1700,"price":28.2,"orders":1},{"quantity":1700,"price":28.4,"orders":1},{"quantity":1700,"price":28.45,"orders":1},{"quantity":1700,"price":29.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":27.75,"volume":515100,"average_price":23.96,"oi":241400.0,"net_change":2.65,"total_buy_quantity":256700.0,"total_sell_quantity":188700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1756461570601","oi_day_high":272000.0,"oi_day_low":227800.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":8.05,"high":9.3,"low":7.7,"close":7.75},"depth":{"buy":[{"quantity":3272,"price":7.7,"orders":1},{"quantity":3272,"price":7.65,"orders":1},{"quantity":3272,"price":7.5,"orders":1},{"quantity":3272,"price":7.25,"orders":1},{"quantity":16360,"price":7.2,"orders":1}],"sell":[{"quantity":3272,"price":7.85,"orders":1},{"quantity":3272,"price":7.9,"orders":1},{"quantity":3272,"price":7.95,"orders":1},{"quantity":3272,"price":8.1,"orders":1},{"quantity":9816,"price":8.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":7.75,"volume":359920,"average_price":8.72,"oi":261760.0,"net_change":0.05,"total_buy_quantity":294480.0,"total_sell_quantity":297752.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756461568995","oi_day_high":274848.0,"oi_day_low":88344.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":71.1,"high":75.75,"low":54.2,"close":56.85},"depth":{"buy":[{"quantity":400,"price":56.8,"orders":1},{"quantity":800,"price":56.75,"orders":2},{"quantity":400,"price":56.7,"orders":1},{"quantity":400,"price":56.6,"orders":1},{"quantity":400,"price":56.45,"orders":1}],"sell":[{"quantity":400,"price":57.6,"orders":1},{"quantity":400,"price":57.65,"orders":1},{"quantity":400,"price":57.7,"orders":1},{"quantity":800,"price":58.15,"orders":1},{"quantity":400,"price":58.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":56.85,"volume":276800,"average_price":65.28,"oi":64000.0,"net_change":2.85,"total_buy_quantity":45200.0,"total_sell_quantity":49600.0,"lower_circuit_limit":6.0,"upper_circuit_limit":144.3,"last_trade_time":"1756461585760","oi_day_high":74400.0,"oi_day_low":39200.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":19.95,"high":23.8,"low":18.85,"close":23.05},"depth":{"buy":[{"quantity":1250,"price":22.65,"orders":1},{"quantity":2500,"price":22.6,"orders":2},{"quantity":1250,"price":22.5,"orders":1},{"quantity":3750,"price":21.15,"orders":1},{"quantity":15000,"price":20.25,"orders":2}],"sell":[{"quantity":1250,"price":22.95,"orders":1},{"quantity":1250,"price":23.0,"orders":1},{"quantity":1250,"price":23.15,"orders":1},{"quantity":1250,"price":23.2,"orders":1},{"quantity":1250,"price":23.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":23.05,"volume":95000,"average_price":21.33,"oi":161250.0,"net_change":3.15,"total_buy_quantity":167500.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1756461361607","oi_day_high":162500.0,"oi_day_low":145000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":190.0,"high":206.7,"low":157.6,"close":188.25},"depth":{"buy":[{"quantity":125,"price":187.0,"orders":1},{"quantity":125,"price":185.15,"orders":1},{"quantity":125,"price":185.05,"orders":1},{"quantity":125,"price":181.6,"orders":1},{"quantity":125,"price":181.55,"orders":1}],"sell":[{"quantity":125,"price":188.75,"orders":1},{"quantity":125,"price":189.45,"orders":1},{"quantity":125,"price":191.0,"orders":1},{"quantity":250,"price":191.05,"orders":2},{"quantity":125,"price":201.15,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":188.25,"volume":102125,"average_price":184.63,"oi":18125.0,"net_change":-15.0,"total_buy_quantity":34375.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.6,"last_trade_time":"1756461575025","oi_day_high":24750.0,"oi_day_low":16500.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":4.35,"high":4.55,"low":2.7,"close":2.8},"depth":{"buy":[{"quantity":60000,"price":2.75,"orders":12},{"quantity":130000,"price":2.7,"orders":19},{"quantity":105000,"price":2.65,"orders":10},{"quantity":145000,"price":2.6,"orders":8},{"quantity":45000,"price":2.55,"orders":3}],"sell":[{"quantity":90000,"price":2.85,"orders":15},{"quantity":70000,"price":2.9,"orders":12},{"quantity":95000,"price":2.95,"orders":11},{"quantity":115000,"price":3.0,"orders":9},{"quantity":35000,"price":3.05,"orders":6}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":2.8,"volume":6615000,"average_price":3.41,"oi":4705000.0,"net_change":-1.55,"total_buy_quantity":1810000.0,"total_sell_quantity":2165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1756461566498","oi_day_high":4805000.0,"oi_day_low":3295000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":45.25,"high":50.5,"low":35.9,"close":43.4},"depth":{"buy":[{"quantity":400,"price":43.2,"orders":1},{"quantity":800,"price":43.15,"orders":2},{"quantity":400,"price":43.0,"orders":1},{"quantity":400,"price":42.85,"orders":1},{"quantity":400,"price":42.8,"orders":1}],"sell":[{"quantity":400,"price":43.85,"orders":1},{"quantity":400,"price":43.9,"orders":1},{"quantity":400,"price":44.0,"orders":1},{"quantity":400,"price":44.05,"orders":1},{"quantity":400,"price":44.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":43.4,"volume":70000,"average_price":43.83,"oi":18400.0,"net_change":-2.7,"total_buy_quantity":45600.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.15,"last_trade_time":"1756461568718","oi_day_high":20400.0,"oi_day_low":7600.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":19.9,"high":22.15,"low":13.6,"close":15.05},"depth":{"buy":[{"quantity":400,"price":14.95,"orders":1},{"quantity":1200,"price":14.9,"orders":2},{"quantity":800,"price":14.85,"orders":2},{"quantity":400,"price":14.2,"orders":1},{"quantity":400,"price":14.15,"orders":1}],"sell":[{"quantity":400,"price":15.2,"orders":1},{"quantity":800,"price":15.25,"orders":2},{"quantity":800,"price":15.3,"orders":2},{"quantity":400,"price":15.35,"orders":1},{"quantity":800,"price":15.5,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":15.05,"volume":200000,"average_price":16.95,"oi":182400.0,"net_change":-10.3,"total_buy_quantity":110000.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1756461558900","oi_day_high":183600.0,"oi_day_low":163600.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.3,"high":3.75,"low":2.6,"close":3.15},"depth":{"buy":[{"quantity":6450,"price":3.15,"orders":1},{"quantity":25800,"price":3.1,"orders":4},{"quantity":64500,"price":3.05,"orders":5},{"quantity":32250,"price":3.0,"orders":4},{"quantity":19350,"price":2.95,"orders":2}],"sell":[{"quantity":19350,"price":3.2,"orders":3},{"quantity":25800,"price":3.25,"orders":4},{"quantity":19350,"price":3.3,"orders":3},{"quantity":19350,"price":3.35,"orders":3},{"quantity":19350,"price":3.4,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":3.15,"volume":6798300,"average_price":3.08,"oi":2786400.0,"net_change":-0.1,"total_buy_quantity":1406100.0,"total_sell_quantity":1264200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1756461590630","oi_day_high":2831550.0,"oi_day_low":1864050.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":127.75,"high":160.0,"low":124.1,"close":151.5},"depth":{"buy":[{"quantity":125,"price":148.2,"orders":1},{"quantity":125,"price":148.15,"orders":1},{"quantity":125,"price":148.1,"orders":1},{"quantity":250,"price":148.0,"orders":2},{"quantity":125,"price":140.85,"orders":1}],"sell":[{"quantity":125,"price":151.5,"orders":1},{"quantity":125,"price":153.5,"orders":1},{"quantity":125,"price":153.6,"orders":1},{"quantity":125,"price":153.7,"orders":1},{"quantity":125,"price":155.7,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":151.5,"volume":27125,"average_price":142.29,"oi":14375.0,"net_change":12.45,"total_buy_quantity":5750.0,"total_sell_quantity":11750.0,"lower_circuit_limit":19.95,"upper_circuit_limit":258.15,"last_trade_time":"1756461085040","oi_day_high":17000.0,"oi_day_low":14125.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":10.0,"high":10.0,"low":6.5,"close":6.7},"depth":{"buy":[{"quantity":5500,"price":6.6,"orders":4},{"quantity":20625,"price":6.55,"orders":7},{"quantity":6875,"price":6.5,"orders":5},{"quantity":1375,"price":6.4,"orders":1},{"quantity":1375,"price":6.3,"orders":1}],"sell":[{"quantity":4125,"price":6.75,"orders":3},{"quantity":5500,"price":6.8,"orders":4},{"quantity":5500,"price":6.85,"orders":4},{"quantity":2750,"price":6.9,"orders":2},{"quantity":1375,"price":6.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":6.7,"volume":1454750,"average_price":7.9,"oi":728750.0,"net_change":-2.65,"total_buy_quantity":284625.0,"total_sell_quantity":292875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1756461598153","oi_day_high":728750.0,"oi_day_low":385000.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":35.55,"high":36.3,"low":27.8,"close":34.9},"depth":{"buy":[{"quantity":525,"price":31.3,"orders":1},{"quantity":525,"price":31.25,"orders":1},{"quantity":1575,"price":31.2,"orders":1},{"quantity":8400,"price":30.9,"orders":1},{"quantity":4725,"price":27.5,"orders":2}],"sell":[{"quantity":525,"price":35.5,"orders":1},{"quantity":525,"price":35.7,"orders":1},{"quantity":525,"price":35.75,"orders":1},{"quantity":525,"price":35.8,"orders":1},{"quantity":525,"price":36.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":34.9,"volume":197400,"average_price":33.23,"oi":179025.0,"net_change":-0.1,"total_buy_quantity":80325.0,"total_sell_quantity":80325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1756461597062","oi_day_high":180600.0,"oi_day_low":94500.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":47.3,"high":63.95,"low":42.55,"close":57.65},"depth":{"buy":[{"quantity":350,"price":52.15,"orders":1},{"quantity":350,"price":52.1,"orders":1},{"quantity":350,"price":52.05,"orders":1},{"quantity":350,"price":52.0,"orders":1},{"quantity":4900,"price":48.15,"orders":1}],"sell":[{"quantity":700,"price":57.5,"orders":2},{"quantity":350,"price":57.7,"orders":1},{"quantity":350,"price":57.8,"orders":1},{"quantity":350,"price":59.55,"orders":1},{"quantity":350,"price":59.95,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":57.65,"volume":217700,"average_price":52.79,"oi":36400.0,"net_change":-0.65,"total_buy_quantity":19600.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.65,"last_trade_time":"1756461593039","oi_day_high":49350.0,"oi_day_low":22400.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":17.3,"high":18.55,"low":14.3,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":17.85,"orders":1}],"sell":[{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.55,"orders":1},{"quantity":5000,"price":18.6,"orders":1},{"quantity":1000,"price":18.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":18.0,"volume":229000,"average_price":16.67,"oi":120000.0,"net_change":0.7,"total_buy_quantity":164000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1756461498566","oi_day_high":136000.0,"oi_day_low":59000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":1195.5,"high":1390.55,"low":921.7,"close":1070.0},"depth":{"buy":[{"quantity":15,"price":1076.25,"orders":1},{"quantity":30,"price":1076.0,"orders":1},{"quantity":15,"price":1060.0,"orders":1},{"quantity":15,"price":965.6,"orders":1},{"quantity":45,"price":923.55,"orders":1}],"sell":[{"quantity":15,"price":1165.8,"orders":1},{"quantity":15,"price":1165.85,"orders":1},{"quantity":15,"price":1166.05,"orders":1},{"quantity":15,"price":1200.05,"orders":1},{"quantity":15,"price":1263.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":1070.0,"volume":2295,"average_price":1125.01,"oi":1785.0,"net_change":-100.5,"total_buy_quantity":1305.0,"total_sell_quantity":1830.0,"lower_circuit_limit":236.95,"upper_circuit_limit":2104.05,"last_trade_time":"1756461138917","oi_day_high":1875.0,"oi_day_low":1605.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":47.85,"high":57.8,"low":45.0,"close":50.55},"depth":{"buy":[{"quantity":800,"price":49.9,"orders":1},{"quantity":800,"price":49.85,"orders":1},{"quantity":800,"price":49.75,"orders":1},{"quantity":800,"price":49.65,"orders":1},{"quantity":800,"price":49.55,"orders":1}],"sell":[{"quantity":800,"price":51.45,"orders":1},{"quantity":800,"price":51.5,"orders":1},{"quantity":800,"price":51.65,"orders":1},{"quantity":800,"price":51.85,"orders":1},{"quantity":800,"price":53.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":50.55,"volume":35200,"average_price":50.35,"oi":39200.0,"net_change":-0.2,"total_buy_quantity":52800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":5.85,"upper_circuit_limit":95.65,"last_trade_time":"1756461557819","oi_day_high":42400.0,"oi_day_low":30400.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":19.5,"high":23.0,"low":18.1,"close":20.05},"depth":{"buy":[{"quantity":2200,"price":19.75,"orders":2},{"quantity":1100,"price":19.55,"orders":1},{"quantity":1100,"price":19.5,"orders":1},{"quantity":14300,"price":17.75,"orders":1},{"quantity":3300,"price":17.05,"orders":1}],"sell":[{"quantity":1100,"price":20.05,"orders":1},{"quantity":2200,"price":20.1,"orders":2},{"quantity":3300,"price":20.15,"orders":3},{"quantity":1100,"price":20.2,"orders":1},{"quantity":1100,"price":20.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":20.05,"volume":342100,"average_price":19.88,"oi":324500.0,"net_change":0.05,"total_buy_quantity":152900.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1756461598222","oi_day_high":342100.0,"oi_day_low":277200.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":20.55,"high":26.5,"low":17.4,"close":20.05},"depth":{"buy":[{"quantity":550,"price":19.9,"orders":1},{"quantity":550,"price":19.85,"orders":1},{"quantity":550,"price":19.8,"orders":1},{"quantity":550,"price":19.75,"orders":1},{"quantity":550,"price":19.7,"orders":1}],"sell":[{"quantity":550,"price":20.35,"orders":1},{"quantity":550,"price":20.45,"orders":1},{"quantity":550,"price":20.55,"orders":1},{"quantity":550,"price":20.6,"orders":1},{"quantity":11000,"price":23.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":20.05,"volume":664950,"average_price":20.37,"oi":188100.0,"net_change":-2.45,"total_buy_quantity":94050.0,"total_sell_quantity":70400.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.9,"last_trade_time":"1756461598512","oi_day_high":207900.0,"oi_day_low":98450.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":11.0,"high":12.65,"low":9.55,"close":12.0},"depth":{"buy":[{"quantity":1450,"price":12.0,"orders":1},{"quantity":4350,"price":11.95,"orders":3},{"quantity":2900,"price":11.9,"orders":2},{"quantity":2900,"price":11.85,"orders":2},{"quantity":2900,"price":11.8,"orders":2}],"sell":[{"quantity":1450,"price":12.15,"orders":1},{"quantity":1450,"price":12.2,"orders":1},{"quantity":1450,"price":12.25,"orders":1},{"quantity":2900,"price":12.3,"orders":2},{"quantity":1450,"price":12.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":12.0,"volume":2118450,"average_price":11.09,"oi":865650.0,"net_change":0.95,"total_buy_quantity":308850.0,"total_sell_quantity":189950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1756461581945","oi_day_high":872900.0,"oi_day_low":462550.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":57.35,"high":64.95,"low":55.15,"close":63.35},"depth":{"buy":[{"quantity":375,"price":64.35,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":63.75,"orders":1},{"quantity":375,"price":63.1,"orders":1},{"quantity":750,"price":62.55,"orders":1}],"sell":[{"quantity":375,"price":65.85,"orders":1},{"quantity":375,"price":65.9,"orders":1},{"quantity":375,"price":66.0,"orders":1},{"quantity":375,"price":66.5,"orders":1},{"quantity":375,"price":66.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":63.35,"volume":55500,"average_price":59.35,"oi":67125.0,"net_change":3.6,"total_buy_quantity":40500.0,"total_sell_quantity":47250.0,"lower_circuit_limit":4.15,"upper_circuit_limit":115.35,"last_trade_time":"1756461338215","oi_day_high":72000.0,"oi_day_low":66750.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":226.45,"high":268.15,"low":183.55,"close":218.0},"depth":{"buy":[{"quantity":75,"price":216.8,"orders":1},{"quantity":75,"price":216.7,"orders":1},{"quantity":75,"price":216.6,"orders":1},{"quantity":75,"price":216.35,"orders":1},{"quantity":75,"price":216.3,"orders":1}],"sell":[{"quantity":75,"price":221.4,"orders":1},{"quantity":150,"price":222.2,"orders":2},{"quantity":150,"price":222.25,"orders":2},{"quantity":75,"price":223.9,"orders":1},{"quantity":75,"price":224.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":218.0,"volume":139875,"average_price":215.07,"oi":51525.0,"net_change":-5.75,"total_buy_quantity":10650.0,"total_sell_quantity":10650.0,"lower_circuit_limit":25.5,"upper_circuit_limit":422.0,"last_trade_time":"1756461593529","oi_day_high":54375.0,"oi_day_low":36075.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":11.5,"high":14.0,"low":10.15,"close":11.9},"depth":{"buy":[{"quantity":3750,"price":11.95,"orders":5},{"quantity":2250,"price":11.9,"orders":3},{"quantity":3000,"price":11.85,"orders":4},{"quantity":3750,"price":11.8,"orders":4},{"quantity":4500,"price":11.75,"orders":4}],"sell":[{"quantity":6000,"price":12.0,"orders":1},{"quantity":2250,"price":12.1,"orders":3},{"quantity":11250,"price":12.15,"orders":8},{"quantity":10500,"price":12.2,"orders":7},{"quantity":5250,"price":12.25,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":11.9,"volume":5510250,"average_price":11.93,"oi":3454500.0,"net_change":0.35,"total_buy_quantity":289500.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1756461598321","oi_day_high":3467250.0,"oi_day_low":2909250.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":71.9,"high":76.0,"low":57.85,"close":66.45},"depth":{"buy":[{"quantity":350,"price":60.5,"orders":1},{"quantity":4550,"price":60.45,"orders":3},{"quantity":700,"price":58.1,"orders":1},{"quantity":350,"price":58.0,"orders":1},{"quantity":1400,"price":56.95,"orders":2}],"sell":[{"quantity":350,"price":65.7,"orders":1},{"quantity":350,"price":65.8,"orders":1},{"quantity":350,"price":65.9,"orders":1},{"quantity":350,"price":66.05,"orders":1},{"quantity":700,"price":66.15,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":66.45,"volume":318500,"average_price":64.67,"oi":89600.0,"net_change":-9.45,"total_buy_quantity":52150.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.6,"upper_circuit_limit":151.2,"last_trade_time":"1756461592602","oi_day_high":107800.0,"oi_day_low":67200.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":1.2,"high":1.65,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":67500,"price":1.25,"orders":5},{"quantity":283500,"price":1.2,"orders":8},{"quantity":162000,"price":1.15,"orders":3},{"quantity":202500,"price":1.1,"orders":4},{"quantity":175500,"price":1.05,"orders":3}],"sell":[{"quantity":13500,"price":1.3,"orders":1},{"quantity":94500,"price":1.35,"orders":7},{"quantity":229500,"price":1.4,"orders":6},{"quantity":378000,"price":1.45,"orders":6},{"quantity":162000,"price":1.5,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":1.35,"volume":4090500,"average_price":1.32,"oi":3672000.0,"net_change":0.0,"total_buy_quantity":2011500.0,"total_sell_quantity":3253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1756461540002","oi_day_high":3915000.0,"oi_day_low":3469500.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":18.05,"high":27.5,"low":15.55,"close":25.2},"depth":{"buy":[{"quantity":650,"price":25.05,"orders":1},{"quantity":650,"price":25.0,"orders":1},{"quantity":650,"price":24.85,"orders":1},{"quantity":650,"price":24.65,"orders":1},{"quantity":650,"price":24.25,"orders":1}],"sell":[{"quantity":650,"price":25.45,"orders":1},{"quantity":650,"price":25.7,"orders":1},{"quantity":650,"price":25.8,"orders":1},{"quantity":650,"price":27.0,"orders":1},{"quantity":1950,"price":27.05,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":25.2,"volume":235300,"average_price":22.51,"oi":276900.0,"net_change":5.5,"total_buy_quantity":155350.0,"total_sell_quantity":104650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.65,"last_trade_time":"1756461580762","oi_day_high":276900.0,"oi_day_low":214500.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":22.15,"high":23.4,"low":18.45,"close":18.8},"depth":{"buy":[{"quantity":2350,"price":18.55,"orders":2},{"quantity":1175,"price":18.4,"orders":1},{"quantity":2350,"price":18.35,"orders":2},{"quantity":1175,"price":18.25,"orders":1},{"quantity":2350,"price":18.1,"orders":2}],"sell":[{"quantity":1175,"price":18.85,"orders":1},{"quantity":1175,"price":18.9,"orders":1},{"quantity":1175,"price":18.95,"orders":1},{"quantity":1175,"price":19.0,"orders":1},{"quantity":1175,"price":19.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":18.8,"volume":1279575,"average_price":20.53,"oi":512300.0,"net_change":-4.5,"total_buy_quantity":237350.0,"total_sell_quantity":250275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1756461599909","oi_day_high":548725.0,"oi_day_low":370125.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":30.15,"high":33.4,"low":23.0,"close":26.0},"depth":{"buy":[{"quantity":700,"price":25.65,"orders":2},{"quantity":350,"price":25.6,"orders":1},{"quantity":350,"price":25.5,"orders":1},{"quantity":1400,"price":25.4,"orders":4},{"quantity":1050,"price":25.2,"orders":2}],"sell":[{"quantity":350,"price":26.15,"orders":1},{"quantity":700,"price":26.2,"orders":2},{"quantity":700,"price":26.25,"orders":2},{"quantity":350,"price":26.3,"orders":1},{"quantity":700,"price":26.45,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":26.0,"volume":588000,"average_price":26.87,"oi":141750.0,"net_change":-4.35,"total_buy_quantity":170450.0,"total_sell_quantity":48300.0,"lower_circuit_limit":1.15,"upper_circuit_limit":59.55,"last_trade_time":"1756461577134","oi_day_high":171500.0,"oi_day_low":135450.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":5.25,"high":6.0,"low":4.3,"close":5.15},"depth":{"buy":[{"quantity":11700,"price":5.05,"orders":4},{"quantity":17550,"price":5.0,"orders":6},{"quantity":17550,"price":4.95,"orders":4},{"quantity":26325,"price":4.9,"orders":4},{"quantity":23400,"price":4.85,"orders":3}],"sell":[{"quantity":5850,"price":5.15,"orders":2},{"quantity":38025,"price":5.2,"orders":6},{"quantity":14625,"price":5.25,"orders":5},{"quantity":29250,"price":5.3,"orders":4},{"quantity":119925,"price":5.35,"orders":5}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":5.15,"volume":1193400,"average_price":5.07,"oi":751725.0,"net_change":0.2,"total_buy_quantity":699075.0,"total_sell_quantity":900900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1756461537010","oi_day_high":751725.0,"oi_day_low":640575.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":109.5,"high":122.05,"low":99.6,"close":104.15},"depth":{"buy":[{"quantity":225,"price":96.4,"orders":1},{"quantity":225,"price":96.35,"orders":1},{"quantity":225,"price":96.3,"orders":1},{"quantity":225,"price":96.25,"orders":1},{"quantity":225,"price":94.6,"orders":1}],"sell":[{"quantity":225,"price":99.5,"orders":1},{"quantity":225,"price":99.55,"orders":1},{"quantity":225,"price":99.6,"orders":1},{"quantity":225,"price":99.7,"orders":1},{"quantity":225,"price":104.85,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":104.15,"volume":6525,"average_price":112.1,"oi":1800.0,"net_change":-5.8,"total_buy_quantity":11475.0,"total_sell_quantity":20925.0,"lower_circuit_limit":27.95,"upper_circuit_limit":191.95,"last_trade_time":"1756455485818","oi_day_high":1800.0,"oi_day_low":225.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":27.95,"high":32.2,"low":23.9,"close":29.75},"depth":{"buy":[{"quantity":700,"price":27.8,"orders":1},{"quantity":700,"price":27.75,"orders":1},{"quantity":700,"price":27.7,"orders":1},{"quantity":3500,"price":25.5,"orders":2},{"quantity":9800,"price":25.15,"orders":1}],"sell":[{"quantity":1400,"price":28.8,"orders":2},{"quantity":1400,"price":29.2,"orders":2},{"quantity":700,"price":29.7,"orders":1},{"quantity":700,"price":30.2,"orders":1},{"quantity":1400,"price":30.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":29.75,"volume":137200,"average_price":28.06,"oi":126000.0,"net_change":1.7,"total_buy_quantity":46900.0,"total_sell_quantity":119700.0,"lower_circuit_limit":6.7,"upper_circuit_limit":49.4,"last_trade_time":"1756461329470","oi_day_high":128100.0,"oi_day_low":102900.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":9.8,"high":11.85,"low":5.4,"close":6.3},"depth":{"buy":[{"quantity":1250,"price":6.2,"orders":1},{"quantity":3750,"price":6.15,"orders":3},{"quantity":2500,"price":6.1,"orders":2},{"quantity":2500,"price":6.05,"orders":2},{"quantity":2500,"price":6.0,"orders":2}],"sell":[{"quantity":2500,"price":6.4,"orders":2},{"quantity":2500,"price":6.45,"orders":2},{"quantity":2500,"price":6.5,"orders":2},{"quantity":2500,"price":6.55,"orders":2},{"quantity":5000,"price":6.6,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":6.3,"volume":2097500,"average_price":8.07,"oi":595000.0,"net_change":-3.5,"total_buy_quantity":390000.0,"total_sell_quantity":361250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1756461569734","oi_day_high":602500.0,"oi_day_low":377500.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":72.35,"high":95.1,"low":58.75,"close":73.0},"depth":{"buy":[{"quantity":275,"price":72.6,"orders":1},{"quantity":275,"price":72.55,"orders":1},{"quantity":275,"price":72.45,"orders":1},{"quantity":275,"price":72.4,"orders":1},{"quantity":275,"price":72.35,"orders":1}],"sell":[{"quantity":275,"price":73.75,"orders":1},{"quantity":275,"price":73.8,"orders":1},{"quantity":275,"price":74.2,"orders":1},{"quantity":275,"price":74.5,"orders":1},{"quantity":275,"price":74.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":73.0,"volume":139425,"average_price":73.26,"oi":68750.0,"net_change":-4.7,"total_buy_quantity":46750.0,"total_sell_quantity":24475.0,"lower_circuit_limit":6.3,"upper_circuit_limit":149.1,"last_trade_time":"1756461595069","oi_day_high":69575.0,"oi_day_low":43450.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":13.05,"high":15.2,"low":10.5,"close":12.6},"depth":{"buy":[{"quantity":800,"price":12.4,"orders":1},{"quantity":800,"price":12.35,"orders":1},{"quantity":1600,"price":12.3,"orders":2},{"quantity":800,"price":12.25,"orders":1},{"quantity":2400,"price":12.2,"orders":3}],"sell":[{"quantity":1600,"price":12.65,"orders":2},{"quantity":1600,"price":12.7,"orders":2},{"quantity":800,"price":12.75,"orders":1},{"quantity":2400,"price":12.8,"orders":2},{"quantity":800,"price":13.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":12.6,"volume":849600,"average_price":13.05,"oi":384800.0,"net_change":-1.85,"total_buy_quantity":246400.0,"total_sell_quantity":126400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1756461593922","oi_day_high":387200.0,"oi_day_low":216800.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":179.35,"high":180.65,"low":99.6,"close":112.0},"depth":{"buy":[{"quantity":150,"price":110.7,"orders":1},{"quantity":150,"price":110.65,"orders":1},{"quantity":150,"price":110.6,"orders":1},{"quantity":300,"price":110.5,"orders":2},{"quantity":150,"price":110.35,"orders":1}],"sell":[{"quantity":150,"price":113.85,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":114.1,"orders":1},{"quantity":150,"price":114.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":112.0,"volume":127050,"average_price":137.36,"oi":40200.0,"net_change":-58.8,"total_buy_quantity":27900.0,"total_sell_quantity":13500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":340.3,"last_trade_time":"1756461596700","oi_day_high":40800.0,"oi_day_low":17850.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":44.75,"high":48.3,"low":34.2,"close":47.45},"depth":{"buy":[{"quantity":625,"price":47.1,"orders":1},{"quantity":625,"price":47.05,"orders":1},{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":625,"price":45.95,"orders":1}],"sell":[{"quantity":1250,"price":47.5,"orders":2},{"quantity":625,"price":47.65,"orders":1},{"quantity":625,"price":47.75,"orders":1},{"quantity":1250,"price":47.8,"orders":2},{"quantity":625,"price":48.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":47.45,"volume":258125,"average_price":41.57,"oi":70000.0,"net_change":7.0,"total_buy_quantity":110000.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1756461587777","oi_day_high":73125.0,"oi_day_low":26250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":39.5,"high":51.3,"low":34.7,"close":43.35},"depth":{"buy":[{"quantity":900,"price":42.0,"orders":2},{"quantity":450,"price":41.95,"orders":1},{"quantity":450,"price":40.25,"orders":1},{"quantity":450,"price":40.2,"orders":1},{"quantity":1350,"price":39.45,"orders":1}],"sell":[{"quantity":450,"price":42.85,"orders":1},{"quantity":450,"price":42.9,"orders":1},{"quantity":450,"price":42.95,"orders":1},{"quantity":450,"price":43.0,"orders":1},{"quantity":450,"price":43.5,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":43.35,"volume":284400,"average_price":43.77,"oi":82800.0,"net_change":3.0,"total_buy_quantity":71550.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1756461453118","oi_day_high":84600.0,"oi_day_low":51300.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":30.65,"high":34.75,"low":24.0,"close":28.25},"depth":{"buy":[{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.05,"orders":1},{"quantity":625,"price":26.95,"orders":1},{"quantity":625,"price":26.85,"orders":1},{"quantity":625,"price":26.7,"orders":1}],"sell":[{"quantity":625,"price":27.45,"orders":1},{"quantity":625,"price":27.5,"orders":1},{"quantity":625,"price":27.6,"orders":1},{"quantity":1250,"price":27.65,"orders":2},{"quantity":2500,"price":27.7,"orders":3}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":28.25,"volume":964375,"average_price":29.16,"oi":310000.0,"net_change":-1.55,"total_buy_quantity":223750.0,"total_sell_quantity":102500.0,"lower_circuit_limit":2.8,"upper_circuit_limit":56.8,"last_trade_time":"1756461593864","oi_day_high":335625.0,"oi_day_low":262500.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":29.0,"high":32.1,"low":22.0,"close":23.8},"depth":{"buy":[{"quantity":625,"price":23.85,"orders":1},{"quantity":625,"price":23.55,"orders":1},{"quantity":625,"price":23.5,"orders":1},{"quantity":625,"price":23.4,"orders":1},{"quantity":11875,"price":21.65,"orders":1}],"sell":[{"quantity":625,"price":24.45,"orders":1},{"quantity":625,"price":24.75,"orders":1},{"quantity":1250,"price":24.8,"orders":2},{"quantity":625,"price":25.25,"orders":1},{"quantity":1875,"price":25.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":23.8,"volume":226875,"average_price":26.18,"oi":91875.0,"net_change":-6.95,"total_buy_quantity":90000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.05,"last_trade_time":"1756461486048","oi_day_high":94375.0,"oi_day_low":3750.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":8.7,"high":8.7,"low":6.15,"close":6.3},"depth":{"buy":[{"quantity":2500,"price":6.2,"orders":1},{"quantity":5000,"price":6.15,"orders":2},{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.05,"orders":1},{"quantity":7500,"price":6.0,"orders":2}],"sell":[{"quantity":10000,"price":6.35,"orders":4},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.45,"orders":1},{"quantity":2500,"price":6.5,"orders":1},{"quantity":12500,"price":6.6,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":6.3,"volume":120000,"average_price":6.89,"oi":55000.0,"net_change":-2.05,"total_buy_quantity":325000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1756461572075","oi_day_high":55000.0,"oi_day_low":2500.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":4.35,"high":4.4,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":11400,"price":2.9,"orders":6},{"quantity":5700,"price":2.85,"orders":3},{"quantity":3800,"price":2.8,"orders":2},{"quantity":1900,"price":2.75,"orders":1},{"quantity":1900,"price":2.7,"orders":1}],"sell":[{"quantity":7600,"price":3.0,"orders":4},{"quantity":5700,"price":3.05,"orders":3},{"quantity":5700,"price":3.1,"orders":3},{"quantity":3800,"price":3.15,"orders":2},{"quantity":3800,"price":3.2,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":2.95,"volume":1349000,"average_price":3.58,"oi":970900.0,"net_change":-0.95,"total_buy_quantity":425600.0,"total_sell_quantity":448400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1756461592404","oi_day_high":995600.0,"oi_day_low":847400.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":77.05,"high":84.65,"low":62.0,"close":65.0},"depth":{"buy":[{"quantity":175,"price":64.6,"orders":1},{"quantity":175,"price":64.55,"orders":1},{"quantity":175,"price":64.3,"orders":1},{"quantity":7350,"price":64.25,"orders":2},{"quantity":525,"price":64.2,"orders":1}],"sell":[{"quantity":350,"price":65.65,"orders":2},{"quantity":350,"price":65.7,"orders":1},{"quantity":175,"price":65.75,"orders":1},{"quantity":175,"price":65.8,"orders":1},{"quantity":175,"price":66.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":65.0,"volume":1230950,"average_price":71.47,"oi":927150.0,"net_change":-10.65,"total_buy_quantity":57750.0,"total_sell_quantity":91700.0,"lower_circuit_limit":11.75,"upper_circuit_limit":139.55,"last_trade_time":"1756461599583","oi_day_high":927150.0,"oi_day_low":764050.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":112.55,"high":116.1,"low":65.0,"close":73.8},"depth":{"buy":[{"quantity":125,"price":70.15,"orders":1},{"quantity":125,"price":70.05,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":125,"price":69.75,"orders":1},{"quantity":125,"price":69.4,"orders":1}],"sell":[{"quantity":125,"price":73.7,"orders":1},{"quantity":125,"price":73.75,"orders":1},{"quantity":750,"price":73.8,"orders":2},{"quantity":125,"price":74.05,"orders":1},{"quantity":125,"price":74.1,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":73.8,"volume":306750,"average_price":76.41,"oi":64000.0,"net_change":-36.5,"total_buy_quantity":23500.0,"total_sell_quantity":34750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.05,"last_trade_time":"1756461599286","oi_day_high":73375.0,"oi_day_low":38250.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":27.45,"high":34.55,"low":26.1,"close":26.55},"depth":{"buy":[{"quantity":650,"price":26.25,"orders":1},{"quantity":650,"price":26.15,"orders":1},{"quantity":650,"price":26.1,"orders":1},{"quantity":1300,"price":25.5,"orders":1},{"quantity":1950,"price":24.5,"orders":2}],"sell":[{"quantity":650,"price":26.95,"orders":1},{"quantity":650,"price":27.0,"orders":1},{"quantity":650,"price":27.55,"orders":1},{"quantity":650,"price":27.6,"orders":1},{"quantity":1300,"price":27.65,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":26.55,"volume":171600,"average_price":29.62,"oi":68900.0,"net_change":-0.55,"total_buy_quantity":90350.0,"total_sell_quantity":78650.0,"lower_circuit_limit":0.1,"upper_circuit_limit":54.1,"last_trade_time":"1756461551494","oi_day_high":68900.0,"oi_day_low":26000.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":30.7,"high":31.85,"low":25.3,"close":27.85},"depth":{"buy":[{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.3,"orders":1},{"quantity":775,"price":28.25,"orders":1},{"quantity":775,"price":28.15,"orders":1},{"quantity":775,"price":27.6,"orders":1}],"sell":[{"quantity":775,"price":28.95,"orders":1},{"quantity":775,"price":29.0,"orders":1},{"quantity":775,"price":29.1,"orders":1},{"quantity":775,"price":29.2,"orders":1},{"quantity":775,"price":29.25,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":27.85,"volume":55025,"average_price":28.42,"oi":44175.0,"net_change":-0.7,"total_buy_quantity":87575.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1756461518438","oi_day_high":44175.0,"oi_day_low":31775.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":200.55,"high":203.7,"low":160.0,"close":193.35},"depth":{"buy":[{"quantity":100,"price":189.1,"orders":1},{"quantity":100,"price":187.05,"orders":1},{"quantity":100,"price":187.0,"orders":1},{"quantity":100,"price":183.75,"orders":1},{"quantity":100,"price":183.7,"orders":1}],"sell":[{"quantity":100,"price":192.95,"orders":1},{"quantity":200,"price":193.0,"orders":1},{"quantity":100,"price":193.15,"orders":1},{"quantity":100,"price":193.5,"orders":1},{"quantity":500,"price":194.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":193.35,"volume":111100,"average_price":187.66,"oi":19200.0,"net_change":-5.5,"total_buy_quantity":9600.0,"total_sell_quantity":11800.0,"lower_circuit_limit":5.95,"upper_circuit_limit":391.75,"last_trade_time":"1756461570003","oi_day_high":23200.0,"oi_day_low":16400.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":15.8,"high":17.5,"low":10.7,"close":11.15},"depth":{"buy":[{"quantity":1025,"price":11.05,"orders":1},{"quantity":3075,"price":11.0,"orders":2},{"quantity":3075,"price":10.95,"orders":2},{"quantity":4100,"price":10.9,"orders":3},{"quantity":1025,"price":10.8,"orders":1}],"sell":[{"quantity":2050,"price":11.2,"orders":2},{"quantity":1025,"price":11.3,"orders":1},{"quantity":3075,"price":11.35,"orders":3},{"quantity":2050,"price":11.4,"orders":2},{"quantity":3075,"price":11.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":11.15,"volume":1162350,"average_price":13.29,"oi":275725.0,"net_change":-5.9,"total_buy_quantity":201925.0,"total_sell_quantity":177325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1756461593843","oi_day_high":275725.0,"oi_day_low":113775.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":68.65,"high":80.0,"low":62.15,"close":70.75},"depth":{"buy":[{"quantity":400,"price":64.25,"orders":2},{"quantity":200,"price":64.2,"orders":1},{"quantity":200,"price":64.15,"orders":1},{"quantity":200,"price":64.05,"orders":1},{"quantity":200,"price":64.0,"orders":1}],"sell":[{"quantity":200,"price":72.7,"orders":1},{"quantity":200,"price":72.75,"orders":1},{"quantity":200,"price":72.8,"orders":1},{"quantity":200,"price":72.95,"orders":1},{"quantity":200,"price":80.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":70.75,"volume":73200,"average_price":70.54,"oi":62000.0,"net_change":-1.45,"total_buy_quantity":21800.0,"total_sell_quantity":14600.0,"lower_circuit_limit":3.7,"upper_circuit_limit":140.7,"last_trade_time":"1756461598451","oi_day_high":62200.0,"oi_day_low":40000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":32306700,"price":0.25,"orders":145},{"quantity":78551025,"price":0.2,"orders":140},{"quantity":61325550,"price":0.15,"orders":85},{"quantity":44100075,"price":0.1,"orders":99},{"quantity":24587400,"price":0.05,"orders":75}],"sell":[{"quantity":41241075,"price":0.3,"orders":117},{"quantity":30019500,"price":0.35,"orders":81},{"quantity":52391175,"price":0.4,"orders":88},{"quantity":31020150,"price":0.45,"orders":62},{"quantity":25159200,"price":0.5,"orders":49}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.25,"volume":282755100,"average_price":0.31,"oi":5.24840925E8,"net_change":-0.15,"total_buy_quantity":2.4087075E8,"total_sell_quantity":2.3200785E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1756461599547","oi_day_high":5.26985175E8,"oi_day_low":4.93391925E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":14.5,"high":19.5,"low":14.0,"close":15.05},"depth":{"buy":[{"quantity":1700,"price":14.7,"orders":1},{"quantity":1700,"price":14.65,"orders":1},{"quantity":1700,"price":14.55,"orders":1},{"quantity":1700,"price":14.1,"orders":1},{"quantity":5100,"price":13.55,"orders":1}],"sell":[{"quantity":1700,"price":15.05,"orders":1},{"quantity":1700,"price":15.1,"orders":1},{"quantity":1700,"price":15.15,"orders":1},{"quantity":1700,"price":15.25,"orders":1},{"quantity":1700,"price":15.3,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":15.05,"volume":221000,"average_price":17.26,"oi":132600.0,"net_change":1.2,"total_buy_quantity":149600.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1756461508136","oi_day_high":136000.0,"oi_day_low":79900.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":100,"price":194.25,"orders":1},{"quantity":100,"price":189.35,"orders":1},{"quantity":300,"price":184.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1000,"price":260.05,"orders":1},{"quantity":500,"price":260.4,"orders":1},{"quantity":300,"price":265.25,"orders":1},{"quantity":3000,"price":345.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-29T16:03:53.628+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":500.0,"total_sell_quantity":4800.0,"lower_circuit_limit":164.75,"upper_circuit_limit":733.35,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":1.65,"high":1.7,"low":1.15,"close":1.55},"depth":{"buy":[{"quantity":74200,"price":1.55,"orders":6},{"quantity":64925,"price":1.5,"orders":7},{"quantity":64925,"price":1.45,"orders":6},{"quantity":148400,"price":1.4,"orders":5},{"quantity":222600,"price":1.35,"orders":5}],"sell":[{"quantity":27825,"price":1.6,"orders":2},{"quantity":102025,"price":1.65,"orders":6},{"quantity":64925,"price":1.7,"orders":6},{"quantity":139125,"price":1.75,"orders":3},{"quantity":74200,"price":1.8,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":1.55,"volume":5407325,"average_price":1.41,"oi":3274075.0,"net_change":-0.1,"total_buy_quantity":3236975.0,"total_sell_quantity":2346575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1756461595641","oi_day_high":3774925.0,"oi_day_low":3060750.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":63.05,"high":84.15,"low":60.0,"close":71.75},"depth":{"buy":[{"quantity":2100,"price":62.2,"orders":3},{"quantity":350,"price":62.15,"orders":1},{"quantity":4200,"price":61.85,"orders":2},{"quantity":1050,"price":60.45,"orders":1},{"quantity":1400,"price":55.55,"orders":1}],"sell":[{"quantity":350,"price":74.45,"orders":1},{"quantity":350,"price":74.5,"orders":1},{"quantity":350,"price":74.55,"orders":1},{"quantity":350,"price":74.6,"orders":1},{"quantity":350,"price":74.65,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":71.75,"volume":327600,"average_price":72.44,"oi":209650.0,"net_change":8.25,"total_buy_quantity":17850.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.1,"last_trade_time":"1756461591411","oi_day_high":211400.0,"oi_day_low":84700.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":28.6,"high":31.0,"low":25.35,"close":26.85},"depth":{"buy":[{"quantity":700,"price":26.3,"orders":1},{"quantity":4200,"price":26.25,"orders":2},{"quantity":700,"price":26.2,"orders":1},{"quantity":2100,"price":26.15,"orders":3},{"quantity":700,"price":26.05,"orders":1}],"sell":[{"quantity":1400,"price":26.9,"orders":2},{"quantity":1400,"price":26.95,"orders":2},{"quantity":1400,"price":27.0,"orders":2},{"quantity":3500,"price":27.1,"orders":1},{"quantity":700,"price":27.2,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":26.85,"volume":3669400,"average_price":28.35,"oi":1372700.0,"net_change":-1.7,"total_buy_quantity":171500.0,"total_sell_quantity":312900.0,"lower_circuit_limit":2.35,"upper_circuit_limit":54.75,"last_trade_time":"1756461598058","oi_day_high":1434300.0,"oi_day_low":1076600.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":12.45,"high":15.2,"low":11.5,"close":12.65},"depth":{"buy":[{"quantity":3600,"price":12.8,"orders":2},{"quantity":1800,"price":12.75,"orders":1},{"quantity":3600,"price":12.7,"orders":2},{"quantity":1800,"price":12.65,"orders":1},{"quantity":7200,"price":12.35,"orders":2}],"sell":[{"quantity":3600,"price":12.95,"orders":2},{"quantity":3600,"price":13.0,"orders":2},{"quantity":3600,"price":13.05,"orders":2},{"quantity":5400,"price":13.35,"orders":2},{"quantity":1800,"price":13.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":12.65,"volume":563400,"average_price":13.42,"oi":343800.0,"net_change":-0.3,"total_buy_quantity":327600.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1756461195367","oi_day_high":351000.0,"oi_day_low":261000.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":210.0,"high":270.25,"low":200.45,"close":246.9},"depth":{"buy":[{"quantity":100,"price":246.9,"orders":1},{"quantity":100,"price":245.85,"orders":1},{"quantity":100,"price":245.8,"orders":1},{"quantity":100,"price":244.2,"orders":1},{"quantity":100,"price":244.15,"orders":1}],"sell":[{"quantity":100,"price":249.0,"orders":1},{"quantity":100,"price":251.05,"orders":1},{"quantity":100,"price":251.1,"orders":1},{"quantity":100,"price":256.55,"orders":1},{"quantity":100,"price":257.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":246.9,"volume":14300,"average_price":247.29,"oi":14900.0,"net_change":16.6,"total_buy_quantity":22700.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":482.75,"last_trade_time":"1756461597951","oi_day_high":15800.0,"oi_day_low":14400.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":12.1,"high":12.55,"low":8.6,"close":11.05},"depth":{"buy":[{"quantity":2100,"price":10.8,"orders":2},{"quantity":3150,"price":10.75,"orders":3},{"quantity":5250,"price":10.7,"orders":2},{"quantity":1050,"price":10.65,"orders":1},{"quantity":4200,"price":10.55,"orders":1}],"sell":[{"quantity":1050,"price":10.9,"orders":1},{"quantity":2100,"price":11.0,"orders":2},{"quantity":1050,"price":11.05,"orders":1},{"quantity":1050,"price":11.1,"orders":1},{"quantity":2100,"price":11.15,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":11.05,"volume":418950,"average_price":10.26,"oi":438900.0,"net_change":-1.45,"total_buy_quantity":212100.0,"total_sell_quantity":203700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1756461594785","oi_day_high":450450.0,"oi_day_low":425250.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":16.7,"high":19.8,"low":14.65,"close":19.5},"depth":{"buy":[{"quantity":1750,"price":18.95,"orders":2},{"quantity":875,"price":18.85,"orders":1},{"quantity":1750,"price":18.8,"orders":2},{"quantity":875,"price":18.75,"orders":1},{"quantity":1750,"price":18.6,"orders":2}],"sell":[{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.2,"orders":1},{"quantity":1750,"price":19.25,"orders":2},{"quantity":875,"price":19.3,"orders":1},{"quantity":875,"price":19.35,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":19.5,"volume":464625,"average_price":17.84,"oi":771750.0,"net_change":2.75,"total_buy_quantity":189875.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1756461591797","oi_day_high":771750.0,"oi_day_low":714000.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":35.05,"high":38.0,"low":26.45,"close":28.3},"depth":{"buy":[{"quantity":750,"price":28.25,"orders":2},{"quantity":375,"price":28.1,"orders":1},{"quantity":750,"price":28.0,"orders":2},{"quantity":750,"price":27.75,"orders":2},{"quantity":750,"price":27.7,"orders":2}],"sell":[{"quantity":375,"price":28.65,"orders":1},{"quantity":375,"price":28.7,"orders":1},{"quantity":375,"price":28.8,"orders":1},{"quantity":375,"price":28.85,"orders":1},{"quantity":2250,"price":29.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":28.3,"volume":422250,"average_price":31.44,"oi":105375.0,"net_change":-6.8,"total_buy_quantity":65625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":4.3,"upper_circuit_limit":65.9,"last_trade_time":"1756461599421","oi_day_high":130125.0,"oi_day_low":67500.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":62.0,"high":75.95,"low":52.95,"close":58.7},"depth":{"buy":[{"quantity":250,"price":55.1,"orders":1},{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":54.95,"orders":1},{"quantity":250,"price":54.85,"orders":1},{"quantity":250,"price":54.7,"orders":1}],"sell":[{"quantity":250,"price":58.55,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":250,"price":58.65,"orders":1},{"quantity":250,"price":58.75,"orders":1},{"quantity":250,"price":61.45,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":58.7,"volume":12250,"average_price":63.13,"oi":10500.0,"net_change":-6.65,"total_buy_quantity":23750.0,"total_sell_quantity":25000.0,"lower_circuit_limit":16.3,"upper_circuit_limit":114.4,"last_trade_time":"1756460420867","oi_day_high":11000.0,"oi_day_low":8500.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":105.05,"high":107.25,"low":72.5,"close":100.0},"depth":{"buy":[{"quantity":150,"price":99.75,"orders":1},{"quantity":150,"price":99.65,"orders":1},{"quantity":150,"price":99.25,"orders":1},{"quantity":150,"price":99.2,"orders":1},{"quantity":900,"price":99.1,"orders":2}],"sell":[{"quantity":150,"price":101.1,"orders":1},{"quantity":150,"price":101.15,"orders":1},{"quantity":300,"price":101.2,"orders":1},{"quantity":150,"price":101.95,"orders":1},{"quantity":150,"price":102.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":100.0,"volume":595500,"average_price":90.81,"oi":297750.0,"net_change":-4.45,"total_buy_quantity":33150.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.6,"last_trade_time":"1756461585694","oi_day_high":307500.0,"oi_day_low":278100.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":61.0,"high":67.15,"low":54.05,"close":66.9},"depth":{"buy":[{"quantity":725,"price":65.95,"orders":1},{"quantity":725,"price":65.8,"orders":1},{"quantity":725,"price":65.75,"orders":1},{"quantity":725,"price":65.15,"orders":1},{"quantity":1450,"price":65.1,"orders":1}],"sell":[{"quantity":725,"price":66.65,"orders":1},{"quantity":1450,"price":66.7,"orders":2},{"quantity":1450,"price":66.75,"orders":2},{"quantity":725,"price":66.8,"orders":1},{"quantity":1450,"price":68.0,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":66.9,"volume":521275,"average_price":59.79,"oi":218225.0,"net_change":8.05,"total_buy_quantity":66700.0,"total_sell_quantity":81200.0,"lower_circuit_limit":5.65,"upper_circuit_limit":112.05,"last_trade_time":"1756461593242","oi_day_high":234175.0,"oi_day_low":213875.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":120.0,"high":120.05,"low":73.6,"close":75.55},"depth":{"buy":[{"quantity":750,"price":75.55,"orders":2},{"quantity":1875,"price":75.5,"orders":2},{"quantity":375,"price":75.4,"orders":1},{"quantity":750,"price":75.35,"orders":2},{"quantity":1500,"price":75.2,"orders":3}],"sell":[{"quantity":375,"price":76.5,"orders":1},{"quantity":375,"price":76.55,"orders":1},{"quantity":375,"price":76.75,"orders":1},{"quantity":750,"price":76.8,"orders":2},{"quantity":750,"price":76.85,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":75.55,"volume":3322125,"average_price":90.74,"oi":927000.0,"net_change":-41.7,"total_buy_quantity":211875.0,"total_sell_quantity":151125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.25,"last_trade_time":"1756461599174","oi_day_high":944625.0,"oi_day_low":451125.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":7.6,"high":8.1,"low":6.5,"close":6.95},"depth":{"buy":[{"quantity":5500,"price":7.0,"orders":2},{"quantity":5500,"price":6.95,"orders":2},{"quantity":2750,"price":6.9,"orders":1},{"quantity":5500,"price":6.85,"orders":2},{"quantity":2750,"price":6.8,"orders":1}],"sell":[{"quantity":2750,"price":7.1,"orders":1},{"quantity":5500,"price":7.15,"orders":2},{"quantity":5500,"price":7.2,"orders":2},{"quantity":19250,"price":7.45,"orders":2},{"quantity":13750,"price":7.7,"orders":2}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":6.95,"volume":231000,"average_price":7.22,"oi":442750.0,"net_change":-0.5,"total_buy_quantity":409750.0,"total_sell_quantity":233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1756461551418","oi_day_high":464750.0,"oi_day_low":440000.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.85,"high":11.75,"low":8.6,"close":9.2},"depth":{"buy":[{"quantity":1800,"price":9.1,"orders":1},{"quantity":1800,"price":9.05,"orders":1},{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":8.95,"orders":1},{"quantity":1800,"price":8.9,"orders":1}],"sell":[{"quantity":1800,"price":9.2,"orders":1},{"quantity":3600,"price":9.25,"orders":2},{"quantity":3600,"price":9.3,"orders":2},{"quantity":1800,"price":9.35,"orders":1},{"quantity":3600,"price":9.55,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":9.2,"volume":613800,"average_price":9.99,"oi":1229400.0,"net_change":-1.0,"total_buy_quantity":286200.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1756461588490","oi_day_high":1317600.0,"oi_day_low":1204200.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":14.2,"high":17.9,"low":12.55,"close":16.2},"depth":{"buy":[{"quantity":800,"price":16.35,"orders":1},{"quantity":800,"price":16.3,"orders":1},{"quantity":800,"price":16.25,"orders":1},{"quantity":800,"price":16.15,"orders":1},{"quantity":800,"price":16.1,"orders":1}],"sell":[{"quantity":800,"price":16.7,"orders":1},{"quantity":800,"price":16.75,"orders":1},{"quantity":800,"price":16.8,"orders":1},{"quantity":800,"price":16.95,"orders":1},{"quantity":800,"price":17.0,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":16.2,"volume":140800,"average_price":15.47,"oi":233600.0,"net_change":0.35,"total_buy_quantity":249600.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1756461595113","oi_day_high":233600.0,"oi_day_low":186400.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":159.05,"high":196.0,"low":130.0,"close":156.4},"depth":{"buy":[{"quantity":125,"price":158.8,"orders":1},{"quantity":125,"price":157.35,"orders":1},{"quantity":125,"price":157.3,"orders":1},{"quantity":125,"price":157.25,"orders":1},{"quantity":125,"price":157.2,"orders":1}],"sell":[{"quantity":125,"price":161.7,"orders":1},{"quantity":125,"price":161.9,"orders":1},{"quantity":125,"price":161.95,"orders":1},{"quantity":125,"price":162.0,"orders":1},{"quantity":125,"price":162.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":156.4,"volume":176875,"average_price":167.33,"oi":72625.0,"net_change":-2.05,"total_buy_quantity":25125.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.15,"last_trade_time":"1756461581481","oi_day_high":75000.0,"oi_day_low":68625.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":28.7,"high":31.6,"low":22.15,"close":23.45},"depth":{"buy":[{"quantity":700,"price":22.9,"orders":1},{"quantity":700,"price":22.85,"orders":1},{"quantity":700,"price":22.8,"orders":1},{"quantity":700,"price":22.7,"orders":1},{"quantity":700,"price":22.5,"orders":1}],"sell":[{"quantity":1400,"price":23.55,"orders":2},{"quantity":700,"price":23.6,"orders":1},{"quantity":1400,"price":23.65,"orders":2},{"quantity":700,"price":23.85,"orders":1},{"quantity":700,"price":23.9,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":23.45,"volume":329700,"average_price":25.97,"oi":166600.0,"net_change":-5.7,"total_buy_quantity":135800.0,"total_sell_quantity":186200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1756461567530","oi_day_high":168000.0,"oi_day_low":110600.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":35.15,"high":37.3,"low":30.5,"close":37.2},"depth":{"buy":[{"quantity":300,"price":34.8,"orders":1},{"quantity":300,"price":34.75,"orders":1},{"quantity":300,"price":34.65,"orders":1},{"quantity":300,"price":34.6,"orders":1},{"quantity":300,"price":34.55,"orders":1}],"sell":[{"quantity":300,"price":36.5,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":300,"price":37.2,"orders":1},{"quantity":300,"price":39.1,"orders":1},{"quantity":600,"price":39.4,"orders":1}]},"timestamp":"2025-08-29T16:03:53.628+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":37.2,"volume":20700,"average_price":33.39,"oi":32700.0,"net_change":-1.05,"total_buy_quantity":45900.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.85,"last_trade_time":"1756461598920","oi_day_high":33600.0,"oi_day_low":27300.0}}}