{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":53.35,"high":53.6,"low":46.6,"close":46.6},"depth":{"buy":[{"quantity":525,"price":47.25,"orders":1},{"quantity":525,"price":46.85,"orders":1},{"quantity":525,"price":44.7,"orders":1},{"quantity":525,"price":44.65,"orders":1},{"quantity":525,"price":44.6,"orders":1}],"sell":[{"quantity":525,"price":50.05,"orders":1},{"quantity":525,"price":50.4,"orders":1},{"quantity":525,"price":51.2,"orders":1},{"quantity":525,"price":51.3,"orders":1},{"quantity":525,"price":51.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":46.6,"volume":14700,"average_price":50.27,"oi":11025.0,"net_change":-13.3,"total_buy_quantity":2625.0,"total_sell_quantity":23625.0,"lower_circuit_limit":7.85,"upper_circuit_limit":111.95,"last_trade_time":"1753955585795","oi_day_high":11550.0,"oi_day_low":5775.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":35.1,"high":60.7,"low":35.05,"close":56.0},"depth":{"buy":[{"quantity":625,"price":55.05,"orders":1},{"quantity":2500,"price":55.0,"orders":4},{"quantity":1250,"price":54.0,"orders":2},{"quantity":3125,"price":52.0,"orders":1},{"quantity":625,"price":51.0,"orders":1}],"sell":[{"quantity":625,"price":57.25,"orders":1},{"quantity":625,"price":57.3,"orders":1},{"quantity":625,"price":58.95,"orders":1},{"quantity":13750,"price":59.0,"orders":1},{"quantity":5000,"price":61.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":56.0,"volume":735625,"average_price":47.61,"oi":146250.0,"net_change":24.0,"total_buy_quantity":92500.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1753955998956","oi_day_high":155000.0,"oi_day_low":46875.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":24.45,"high":26.0,"low":21.1,"close":23.7},"depth":{"buy":[{"quantity":1200,"price":22.15,"orders":1},{"quantity":1200,"price":22.0,"orders":1},{"quantity":1200,"price":21.55,"orders":1},{"quantity":1200,"price":21.5,"orders":1},{"quantity":1200,"price":21.1,"orders":1}],"sell":[{"quantity":2400,"price":23.25,"orders":2},{"quantity":1200,"price":24.35,"orders":1},{"quantity":1200,"price":24.55,"orders":1},{"quantity":4800,"price":24.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":23.7,"volume":136800,"average_price":23.66,"oi":60000.0,"net_change":-2.8,"total_buy_quantity":10800.0,"total_sell_quantity":9600.0,"lower_circuit_limit":6.5,"upper_circuit_limit":46.5,"last_trade_time":"1753955851469","oi_day_high":63600.0,"oi_day_low":15600.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":44.7,"high":49.8,"low":37.95,"close":39.6},"depth":{"buy":[{"quantity":475,"price":38.65,"orders":1},{"quantity":475,"price":38.6,"orders":1},{"quantity":475,"price":35.05,"orders":1},{"quantity":1425,"price":35.0,"orders":3},{"quantity":19475,"price":33.1,"orders":2}],"sell":[{"quantity":1900,"price":40.4,"orders":3},{"quantity":950,"price":40.95,"orders":1},{"quantity":475,"price":41.0,"orders":1},{"quantity":475,"price":42.0,"orders":1},{"quantity":475,"price":47.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":39.6,"volume":463125,"average_price":43.11,"oi":180500.0,"net_change":-11.3,"total_buy_quantity":80750.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.3,"last_trade_time":"1753955952493","oi_day_high":185725.0,"oi_day_low":94050.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":5.95,"high":6.45,"low":4.95,"close":5.75},"depth":{"buy":[{"quantity":18000,"price":5.7,"orders":6},{"quantity":18000,"price":5.65,"orders":6},{"quantity":15750,"price":5.6,"orders":5},{"quantity":20250,"price":5.55,"orders":2},{"quantity":4500,"price":5.5,"orders":2}],"sell":[{"quantity":4500,"price":5.9,"orders":2},{"quantity":11250,"price":5.95,"orders":5},{"quantity":13500,"price":6.0,"orders":6},{"quantity":18000,"price":6.05,"orders":1},{"quantity":20250,"price":6.1,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":5.75,"volume":2112750,"average_price":5.66,"oi":2034000.0,"net_change":0.55,"total_buy_quantity":497250.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753955990216","oi_day_high":2047500.0,"oi_day_low":1572750.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":13.5,"high":14.6,"low":11.3,"close":13.55},"depth":{"buy":[{"quantity":5000,"price":13.15,"orders":2},{"quantity":2500,"price":13.0,"orders":1},{"quantity":2500,"price":12.95,"orders":1},{"quantity":5000,"price":12.9,"orders":2},{"quantity":5000,"price":12.85,"orders":2}],"sell":[{"quantity":5000,"price":13.55,"orders":2},{"quantity":10000,"price":13.6,"orders":4},{"quantity":2500,"price":13.65,"orders":1},{"quantity":2500,"price":13.7,"orders":1},{"quantity":10000,"price":13.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":13.55,"volume":907500,"average_price":12.97,"oi":847500.0,"net_change":2.05,"total_buy_quantity":240000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1753955990169","oi_day_high":847500.0,"oi_day_low":737500.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":43.4,"high":46.0,"low":35.0,"close":42.45},"depth":{"buy":[{"quantity":500,"price":41.75,"orders":1},{"quantity":500,"price":41.65,"orders":1},{"quantity":500,"price":41.25,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":500,"price":39.25,"orders":1}],"sell":[{"quantity":500,"price":43.5,"orders":1},{"quantity":1000,"price":43.6,"orders":2},{"quantity":1000,"price":43.75,"orders":2},{"quantity":500,"price":45.7,"orders":1},{"quantity":500,"price":45.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":42.45,"volume":301000,"average_price":40.16,"oi":127500.0,"net_change":3.75,"total_buy_quantity":48000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":76.9,"last_trade_time":"1753955833120","oi_day_high":131000.0,"oi_day_low":80500.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":5.5,"high":5.8,"low":4.15,"close":4.6},"depth":{"buy":[{"quantity":39000,"price":4.6,"orders":8},{"quantity":58500,"price":4.55,"orders":7},{"quantity":68250,"price":4.5,"orders":9},{"quantity":24375,"price":4.45,"orders":3},{"quantity":34125,"price":4.4,"orders":4}],"sell":[{"quantity":29250,"price":4.7,"orders":5},{"quantity":58500,"price":4.75,"orders":12},{"quantity":19500,"price":4.8,"orders":4},{"quantity":24375,"price":4.85,"orders":4},{"quantity":19500,"price":4.9,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":4.6,"volume":5308875,"average_price":4.84,"oi":2106000.0,"net_change":-2.4,"total_buy_quantity":536250.0,"total_sell_quantity":765375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753955943046","oi_day_high":2188875.0,"oi_day_low":1467375.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":29.75,"high":34.9,"low":28.7,"close":29.95},"depth":{"buy":[{"quantity":825,"price":29.5,"orders":1},{"quantity":1650,"price":29.3,"orders":2},{"quantity":825,"price":29.25,"orders":1},{"quantity":1650,"price":29.2,"orders":2},{"quantity":825,"price":29.15,"orders":1}],"sell":[{"quantity":825,"price":30.3,"orders":1},{"quantity":1650,"price":30.35,"orders":2},{"quantity":1650,"price":30.4,"orders":2},{"quantity":825,"price":30.45,"orders":1},{"quantity":1650,"price":31.55,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":29.95,"volume":1335675,"average_price":31.61,"oi":369600.0,"net_change":-4.25,"total_buy_quantity":21450.0,"total_sell_quantity":62700.0,"lower_circuit_limit":5.45,"upper_circuit_limit":62.95,"last_trade_time":"1753955990483","oi_day_high":369600.0,"oi_day_low":99000.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":15.7,"high":17.9,"low":11.05,"close":11.05},"depth":{"buy":[{"quantity":1250,"price":11.05,"orders":1},{"quantity":1250,"price":10.2,"orders":1},{"quantity":1250,"price":10.15,"orders":1},{"quantity":1250,"price":10.0,"orders":1},{"quantity":1250,"price":9.6,"orders":1}],"sell":[{"quantity":1250,"price":13.2,"orders":1},{"quantity":6250,"price":13.35,"orders":1},{"quantity":1250,"price":13.5,"orders":1},{"quantity":1250,"price":14.0,"orders":1},{"quantity":1250,"price":14.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":11.05,"volume":1433750,"average_price":13.33,"oi":363750.0,"net_change":-6.6,"total_buy_quantity":155000.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1753955983253","oi_day_high":385000.0,"oi_day_low":47500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":55.95,"high":61.05,"low":44.2,"close":47.5},"depth":{"buy":[{"quantity":400,"price":42.2,"orders":1},{"quantity":400,"price":42.15,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":41.8,"orders":1},{"quantity":3600,"price":25.35,"orders":1}],"sell":[{"quantity":400,"price":47.6,"orders":1},{"quantity":400,"price":47.95,"orders":1},{"quantity":400,"price":48.0,"orders":1},{"quantity":400,"price":48.35,"orders":1},{"quantity":400,"price":54.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":47.5,"volume":105200,"average_price":50.94,"oi":49200.0,"net_change":-21.7,"total_buy_quantity":5200.0,"total_sell_quantity":23200.0,"lower_circuit_limit":8.6,"upper_circuit_limit":129.8,"last_trade_time":"1753955977158","oi_day_high":50000.0,"oi_day_low":39200.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":16.55,"high":20.05,"low":15.6,"close":17.7},"depth":{"buy":[{"quantity":2550,"price":17.85,"orders":2},{"quantity":1275,"price":17.8,"orders":1},{"quantity":3825,"price":17.75,"orders":3},{"quantity":3825,"price":17.7,"orders":3},{"quantity":5100,"price":17.65,"orders":4}],"sell":[{"quantity":2550,"price":18.1,"orders":2},{"quantity":1275,"price":18.15,"orders":1},{"quantity":1275,"price":18.2,"orders":1},{"quantity":1275,"price":18.25,"orders":1},{"quantity":3825,"price":18.3,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":17.7,"volume":2085900,"average_price":17.02,"oi":3173475.0,"net_change":2.5,"total_buy_quantity":75225.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1753955999592","oi_day_high":3177300.0,"oi_day_low":2859825.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":18.75,"high":19.65,"low":15.6,"close":17.05},"depth":{"buy":[{"quantity":1000,"price":16.8,"orders":1},{"quantity":2000,"price":16.75,"orders":2},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":2000,"price":16.5,"orders":2}],"sell":[{"quantity":1000,"price":17.15,"orders":1},{"quantity":3000,"price":17.2,"orders":3},{"quantity":1000,"price":17.8,"orders":1},{"quantity":2000,"price":17.85,"orders":2},{"quantity":5000,"price":17.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":17.05,"volume":432000,"average_price":17.38,"oi":274000.0,"net_change":1.3,"total_buy_quantity":93000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1753955922228","oi_day_high":275000.0,"oi_day_low":176000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":19.95,"high":23.05,"low":19.65,"close":20.0},"depth":{"buy":[{"quantity":1250,"price":19.25,"orders":1},{"quantity":1250,"price":18.65,"orders":1},{"quantity":3750,"price":18.6,"orders":2},{"quantity":2500,"price":18.5,"orders":2},{"quantity":6250,"price":18.45,"orders":1}],"sell":[{"quantity":1250,"price":20.3,"orders":1},{"quantity":1250,"price":20.35,"orders":1},{"quantity":1250,"price":20.75,"orders":1},{"quantity":1250,"price":20.8,"orders":1},{"quantity":1250,"price":20.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":20.0,"volume":443750,"average_price":21.69,"oi":220000.0,"net_change":-0.3,"total_buy_quantity":113750.0,"total_sell_quantity":121250.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1753955962183","oi_day_high":221250.0,"oi_day_low":132500.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":122.55,"high":151.45,"low":115.7,"close":135.0},"depth":{"buy":[{"quantity":175,"price":134.95,"orders":1},{"quantity":175,"price":134.75,"orders":1},{"quantity":175,"price":133.45,"orders":1},{"quantity":175,"price":133.4,"orders":1},{"quantity":175,"price":133.35,"orders":1}],"sell":[{"quantity":525,"price":140.6,"orders":2},{"quantity":175,"price":140.65,"orders":1},{"quantity":175,"price":140.8,"orders":1},{"quantity":175,"price":140.85,"orders":1},{"quantity":350,"price":142.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":135.0,"volume":39200,"average_price":135.13,"oi":14175.0,"net_change":-45.0,"total_buy_quantity":2625.0,"total_sell_quantity":3325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":367.1,"last_trade_time":"1753955940004","oi_day_high":14350.0,"oi_day_low":8400.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":55.95,"high":57.9,"low":47.0,"close":47.0},"depth":{"buy":[{"quantity":425,"price":44.0,"orders":1},{"quantity":425,"price":41.7,"orders":1},{"quantity":850,"price":41.65,"orders":2},{"quantity":425,"price":36.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":425,"price":46.0,"orders":1},{"quantity":425,"price":46.75,"orders":1},{"quantity":425,"price":46.8,"orders":1},{"quantity":17000,"price":62.4,"orders":1},{"quantity":1275,"price":62.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":47.0,"volume":28900,"average_price":51.14,"oi":25500.0,"net_change":-12.5,"total_buy_quantity":2125.0,"total_sell_quantity":19550.0,"lower_circuit_limit":5.15,"upper_circuit_limit":113.85,"last_trade_time":"1753955412813","oi_day_high":27625.0,"oi_day_low":21675.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":42.95,"high":56.6,"low":42.0,"close":56.45},"depth":{"buy":[{"quantity":450,"price":54.65,"orders":1},{"quantity":450,"price":54.4,"orders":1},{"quantity":450,"price":53.45,"orders":1},{"quantity":450,"price":53.4,"orders":1},{"quantity":450,"price":52.9,"orders":1}],"sell":[{"quantity":900,"price":56.55,"orders":2},{"quantity":450,"price":56.6,"orders":1},{"quantity":450,"price":56.75,"orders":1},{"quantity":900,"price":57.05,"orders":2},{"quantity":450,"price":57.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":56.45,"volume":66600,"average_price":49.89,"oi":95400.0,"net_change":15.5,"total_buy_quantity":27900.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1753955914862","oi_day_high":95400.0,"oi_day_low":79650.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":45.1,"high":64.0,"low":42.0,"close":54.55},"depth":{"buy":[{"quantity":250,"price":53.25,"orders":1},{"quantity":250,"price":51.45,"orders":1},{"quantity":500,"price":51.4,"orders":2},{"quantity":500,"price":51.35,"orders":2},{"quantity":250,"price":51.3,"orders":1}],"sell":[{"quantity":250,"price":54.6,"orders":1},{"quantity":250,"price":54.8,"orders":1},{"quantity":250,"price":54.85,"orders":1},{"quantity":500,"price":54.95,"orders":2},{"quantity":500,"price":55.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":54.55,"volume":496000,"average_price":53.2,"oi":96250.0,"net_change":5.85,"total_buy_quantity":3750.0,"total_sell_quantity":7250.0,"lower_circuit_limit":6.2,"upper_circuit_limit":91.2,"last_trade_time":"1753955974428","oi_day_high":124250.0,"oi_day_low":56250.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":26.0,"high":28.55,"low":22.7,"close":25.4},"depth":{"buy":[{"quantity":700,"price":24.8,"orders":1},{"quantity":700,"price":24.45,"orders":1},{"quantity":1400,"price":21.0,"orders":1},{"quantity":700,"price":19.1,"orders":1},{"quantity":5600,"price":18.7,"orders":1}],"sell":[{"quantity":2800,"price":27.35,"orders":1},{"quantity":700,"price":27.4,"orders":1},{"quantity":5600,"price":27.45,"orders":1},{"quantity":2800,"price":29.95,"orders":1},{"quantity":1400,"price":30.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":25.4,"volume":238000,"average_price":25.48,"oi":314300.0,"net_change":2.8,"total_buy_quantity":44800.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.35,"upper_circuit_limit":44.85,"last_trade_time":"1753955985679","oi_day_high":314300.0,"oi_day_low":252000.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":48.05,"high":51.8,"low":39.95,"close":44.65},"depth":{"buy":[{"quantity":475,"price":44.35,"orders":1},{"quantity":475,"price":44.3,"orders":1},{"quantity":950,"price":43.2,"orders":2},{"quantity":475,"price":43.15,"orders":1},{"quantity":950,"price":43.1,"orders":2}],"sell":[{"quantity":475,"price":44.8,"orders":1},{"quantity":950,"price":45.0,"orders":1},{"quantity":475,"price":45.75,"orders":1},{"quantity":950,"price":45.8,"orders":2},{"quantity":950,"price":45.85,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":44.65,"volume":1327625,"average_price":45.18,"oi":282150.0,"net_change":-13.45,"total_buy_quantity":75525.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.25,"last_trade_time":"1753955995417","oi_day_high":282150.0,"oi_day_low":152000.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":2.9,"high":3.65,"low":2.05,"close":3.1},"depth":{"buy":[{"quantity":6975,"price":3.05,"orders":1},{"quantity":34875,"price":3.0,"orders":4},{"quantity":27900,"price":2.95,"orders":4},{"quantity":27900,"price":2.9,"orders":4},{"quantity":62775,"price":2.85,"orders":2}],"sell":[{"quantity":20925,"price":3.2,"orders":3},{"quantity":34875,"price":3.25,"orders":3},{"quantity":41850,"price":3.3,"orders":6},{"quantity":27900,"price":3.35,"orders":4},{"quantity":34875,"price":3.4,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":3.1,"volume":7016850,"average_price":3.27,"oi":6186825.0,"net_change":0.15,"total_buy_quantity":732375.0,"total_sell_quantity":2483100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753955985017","oi_day_high":6186825.0,"oi_day_low":5670675.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":284.75,"high":343.0,"low":280.0,"close":282.5},"depth":{"buy":[{"quantity":75,"price":282.45,"orders":1},{"quantity":75,"price":282.4,"orders":1},{"quantity":75,"price":280.0,"orders":1},{"quantity":75,"price":278.05,"orders":1},{"quantity":150,"price":278.0,"orders":1}],"sell":[{"quantity":75,"price":291.95,"orders":1},{"quantity":75,"price":292.0,"orders":1},{"quantity":75,"price":292.05,"orders":1},{"quantity":75,"price":294.95,"orders":1},{"quantity":150,"price":295.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":282.5,"volume":69225,"average_price":310.12,"oi":24975.0,"net_change":-42.95,"total_buy_quantity":4200.0,"total_sell_quantity":7650.0,"lower_circuit_limit":0.45,"upper_circuit_limit":650.45,"last_trade_time":"1753955997466","oi_day_high":24975.0,"oi_day_low":10800.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":2.0,"high":2.1,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":27000,"price":1.7,"orders":2},{"quantity":283500,"price":1.65,"orders":16},{"quantity":81000,"price":1.6,"orders":4},{"quantity":67500,"price":1.55,"orders":3},{"quantity":94500,"price":1.5,"orders":3}],"sell":[{"quantity":54000,"price":1.75,"orders":4},{"quantity":81000,"price":1.8,"orders":5},{"quantity":94500,"price":1.85,"orders":6},{"quantity":81000,"price":1.9,"orders":5},{"quantity":148500,"price":1.95,"orders":7}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.7,"volume":5211000,"average_price":1.88,"oi":3388500.0,"net_change":-0.85,"total_buy_quantity":1174500.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753955997535","oi_day_high":3388500.0,"oi_day_low":837000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":125.15,"high":154.95,"low":116.75,"close":142.25},"depth":{"buy":[{"quantity":175,"price":141.35,"orders":1},{"quantity":175,"price":141.3,"orders":1},{"quantity":175,"price":141.2,"orders":1},{"quantity":175,"price":136.0,"orders":1},{"quantity":175,"price":135.95,"orders":1}],"sell":[{"quantity":350,"price":147.45,"orders":2},{"quantity":175,"price":147.5,"orders":1},{"quantity":175,"price":149.0,"orders":1},{"quantity":175,"price":151.35,"orders":1},{"quantity":350,"price":154.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":142.25,"volume":57400,"average_price":136.21,"oi":24325.0,"net_change":-5.2,"total_buy_quantity":6300.0,"total_sell_quantity":3150.0,"lower_circuit_limit":4.05,"upper_circuit_limit":290.85,"last_trade_time":"1753955940003","oi_day_high":24325.0,"oi_day_low":6825.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":20.65,"high":26.8,"low":19.45,"close":22.4},"depth":{"buy":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":20.2,"orders":1}],"sell":[{"quantity":1000,"price":22.3,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":23.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":22.4,"volume":260000,"average_price":23.15,"oi":72000.0,"net_change":-6.3,"total_buy_quantity":22000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":52.2,"last_trade_time":"1753955982432","oi_day_high":89000.0,"oi_day_low":67000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":85.65,"high":93.15,"low":76.8,"close":87.2},"depth":{"buy":[{"quantity":250,"price":83.5,"orders":1},{"quantity":250,"price":80.35,"orders":1},{"quantity":250,"price":80.3,"orders":1},{"quantity":250,"price":72.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":90.25,"orders":1},{"quantity":250,"price":90.3,"orders":1},{"quantity":250,"price":90.35,"orders":1},{"quantity":250,"price":90.5,"orders":1},{"quantity":250,"price":91.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":87.2,"volume":9000,"average_price":87.13,"oi":4500.0,"net_change":-2.3,"total_buy_quantity":1000.0,"total_sell_quantity":9500.0,"lower_circuit_limit":30.05,"upper_circuit_limit":148.95,"last_trade_time":"1753955326622","oi_day_high":5000.0,"oi_day_low":2000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":231.55,"high":351.9,"low":215.1,"close":242.0},"depth":{"buy":[{"quantity":100,"price":242.0,"orders":2},{"quantity":50,"price":240.2,"orders":1},{"quantity":250,"price":240.0,"orders":3},{"quantity":50,"price":239.0,"orders":1},{"quantity":50,"price":238.0,"orders":1}],"sell":[{"quantity":150,"price":246.95,"orders":1},{"quantity":100,"price":247.0,"orders":1},{"quantity":100,"price":248.0,"orders":2},{"quantity":150,"price":250.0,"orders":3},{"quantity":200,"price":251.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":242.0,"volume":442550,"average_price":265.22,"oi":63050.0,"net_change":-44.0,"total_buy_quantity":5300.0,"total_sell_quantity":12250.0,"lower_circuit_limit":16.8,"upper_circuit_limit":555.2,"last_trade_time":"1753955999134","oi_day_high":64150.0,"oi_day_low":25650.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":12.35,"high":15.2,"low":10.05,"close":11.95},"depth":{"buy":[{"quantity":1975,"price":11.95,"orders":1},{"quantity":1975,"price":11.8,"orders":1},{"quantity":1975,"price":11.75,"orders":1},{"quantity":3950,"price":11.7,"orders":2},{"quantity":5925,"price":11.65,"orders":2}],"sell":[{"quantity":1975,"price":12.05,"orders":1},{"quantity":3950,"price":12.1,"orders":2},{"quantity":11850,"price":12.15,"orders":4},{"quantity":7900,"price":12.2,"orders":2},{"quantity":7900,"price":12.25,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":11.95,"volume":2449000,"average_price":11.94,"oi":774200.0,"net_change":2.8,"total_buy_quantity":197500.0,"total_sell_quantity":92825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1753955984563","oi_day_high":774200.0,"oi_day_low":418700.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":37.5,"high":42.0,"low":33.0,"close":41.1},"depth":{"buy":[{"quantity":425,"price":40.75,"orders":1},{"quantity":1275,"price":40.55,"orders":1},{"quantity":425,"price":40.15,"orders":1},{"quantity":425,"price":40.05,"orders":1},{"quantity":425,"price":39.5,"orders":1}],"sell":[{"quantity":425,"price":41.95,"orders":1},{"quantity":425,"price":42.0,"orders":1},{"quantity":425,"price":43.0,"orders":1},{"quantity":850,"price":43.05,"orders":2},{"quantity":425,"price":43.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":41.1,"volume":136425,"average_price":38.06,"oi":144500.0,"net_change":9.3,"total_buy_quantity":53125.0,"total_sell_quantity":12325.0,"lower_circuit_limit":4.55,"upper_circuit_limit":59.05,"last_trade_time":"1753955999003","oi_day_high":150450.0,"oi_day_low":102850.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":42.0,"high":54.45,"low":32.6,"close":38.1},"depth":{"buy":[{"quantity":225,"price":37.1,"orders":1},{"quantity":225,"price":37.05,"orders":1},{"quantity":225,"price":35.05,"orders":1},{"quantity":450,"price":35.0,"orders":2},{"quantity":9000,"price":26.5,"orders":1}],"sell":[{"quantity":225,"price":38.4,"orders":1},{"quantity":225,"price":38.45,"orders":1},{"quantity":225,"price":38.5,"orders":1},{"quantity":450,"price":41.8,"orders":2},{"quantity":225,"price":45.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":38.1,"volume":47025,"average_price":40.25,"oi":46125.0,"net_change":-4.05,"total_buy_quantity":87525.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.7,"last_trade_time":"1753955878680","oi_day_high":46350.0,"oi_day_low":22275.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":9.0,"high":13.3,"low":8.1,"close":9.3},"depth":{"buy":[{"quantity":3175,"price":8.0,"orders":1},{"quantity":95250,"price":6.25,"orders":1},{"quantity":3175,"price":6.2,"orders":1},{"quantity":95250,"price":5.2,"orders":1},{"quantity":3175,"price":5.0,"orders":1}],"sell":[{"quantity":92075,"price":13.3,"orders":1},{"quantity":44450,"price":20.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":9.3,"volume":63500,"average_price":9.31,"oi":19050.0,"net_change":-41.85,"total_buy_quantity":231775.0,"total_sell_quantity":136525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1753955983101","oi_day_high":19050.0,"oi_day_low":3175.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":6.35,"high":7.0,"low":5.7,"close":6.0},"depth":{"buy":[{"quantity":3600,"price":5.7,"orders":1},{"quantity":3600,"price":5.65,"orders":1},{"quantity":18000,"price":5.45,"orders":1},{"quantity":18000,"price":5.4,"orders":1},{"quantity":144000,"price":4.45,"orders":1}],"sell":[{"quantity":21600,"price":5.95,"orders":6},{"quantity":14400,"price":6.0,"orders":4},{"quantity":7200,"price":6.05,"orders":2},{"quantity":3600,"price":6.35,"orders":1},{"quantity":7200,"price":6.45,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":6.0,"volume":162000,"average_price":6.32,"oi":68400.0,"net_change":-19.1,"total_buy_quantity":367200.0,"total_sell_quantity":460800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1753955526678","oi_day_high":68400.0,"oi_day_low":3600.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":2.0,"high":2.55,"low":2.0,"close":2.0},"depth":{"buy":[{"quantity":120575,"price":1.95,"orders":13},{"quantity":74200,"price":1.9,"orders":6},{"quantity":102025,"price":1.85,"orders":4},{"quantity":9275,"price":1.8,"orders":1},{"quantity":9275,"price":1.75,"orders":1}],"sell":[{"quantity":27825,"price":2.0,"orders":1},{"quantity":129850,"price":2.05,"orders":14},{"quantity":157675,"price":2.1,"orders":14},{"quantity":129850,"price":2.15,"orders":7},{"quantity":37100,"price":2.2,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":2.0,"volume":2569175,"average_price":2.22,"oi":1493275.0,"net_change":-0.45,"total_buy_quantity":862575.0,"total_sell_quantity":1428350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753955981916","oi_day_high":1511825.0,"oi_day_low":556500.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":3.5,"high":3.6,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":5200,"price":2.7,"orders":2},{"quantity":18200,"price":2.65,"orders":3},{"quantity":26000,"price":2.6,"orders":8},{"quantity":13000,"price":2.55,"orders":3},{"quantity":10400,"price":2.5,"orders":3}],"sell":[{"quantity":2600,"price":2.8,"orders":1},{"quantity":7800,"price":2.85,"orders":3},{"quantity":18200,"price":2.9,"orders":7},{"quantity":2600,"price":2.95,"orders":1},{"quantity":2600,"price":3.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":2.7,"volume":163800,"average_price":3.08,"oi":88400.0,"net_change":-2.95,"total_buy_quantity":231400.0,"total_sell_quantity":356200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1753955988062","oi_day_high":88400.0,"oi_day_low":2600.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":200.0,"high":220.6,"low":176.0,"close":210.0},"depth":{"buy":[{"quantity":300,"price":210.0,"orders":2},{"quantity":100,"price":207.25,"orders":1},{"quantity":100,"price":206.8,"orders":1},{"quantity":100,"price":206.25,"orders":1},{"quantity":100,"price":206.2,"orders":1}],"sell":[{"quantity":200,"price":220.6,"orders":2},{"quantity":100,"price":220.65,"orders":1},{"quantity":100,"price":224.9,"orders":1},{"quantity":900,"price":286.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":210.0,"volume":41100,"average_price":197.17,"oi":20000.0,"net_change":36.5,"total_buy_quantity":10400.0,"total_sell_quantity":1300.0,"lower_circuit_limit":31.45,"upper_circuit_limit":315.55,"last_trade_time":"1753955991235","oi_day_high":20000.0,"oi_day_low":16700.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":3.05,"high":4.4,"low":2.4,"close":4.3},"depth":{"buy":[{"quantity":27500,"price":4.35,"orders":5},{"quantity":60500,"price":4.3,"orders":10},{"quantity":60500,"price":4.25,"orders":8},{"quantity":49500,"price":4.2,"orders":7},{"quantity":49500,"price":4.15,"orders":5}],"sell":[{"quantity":22000,"price":4.45,"orders":3},{"quantity":49500,"price":4.5,"orders":8},{"quantity":66000,"price":4.55,"orders":7},{"quantity":44000,"price":4.6,"orders":7},{"quantity":11000,"price":4.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":4.3,"volume":8877000,"average_price":3.17,"oi":2392500.0,"net_change":1.6,"total_buy_quantity":2013000.0,"total_sell_quantity":693000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753955998626","oi_day_high":2557500.0,"oi_day_low":1171500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":17.15,"high":21.5,"low":13.85,"close":20.5},"depth":{"buy":[{"quantity":1355,"price":20.15,"orders":1},{"quantity":1355,"price":20.1,"orders":1},{"quantity":1355,"price":19.4,"orders":1},{"quantity":1355,"price":19.3,"orders":1},{"quantity":1355,"price":18.55,"orders":1}],"sell":[{"quantity":1355,"price":20.75,"orders":1},{"quantity":1355,"price":20.8,"orders":1},{"quantity":2710,"price":20.85,"orders":2},{"quantity":2710,"price":20.9,"orders":2},{"quantity":1355,"price":20.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":20.5,"volume":1789955,"average_price":17.67,"oi":1238470.0,"net_change":5.45,"total_buy_quantity":242545.0,"total_sell_quantity":44715.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1753955997017","oi_day_high":1245245.0,"oi_day_low":1092130.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":19.6,"high":32.55,"low":19.6,"close":30.6},"depth":{"buy":[{"quantity":850,"price":29.25,"orders":1},{"quantity":850,"price":29.2,"orders":1},{"quantity":850,"price":28.05,"orders":1},{"quantity":850,"price":28.0,"orders":1},{"quantity":3400,"price":27.7,"orders":1}],"sell":[{"quantity":850,"price":30.45,"orders":1},{"quantity":850,"price":31.3,"orders":1},{"quantity":850,"price":31.35,"orders":1},{"quantity":1700,"price":31.9,"orders":2},{"quantity":1700,"price":31.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":30.6,"volume":59500,"average_price":28.58,"oi":40800.0,"net_change":4.9,"total_buy_quantity":81600.0,"total_sell_quantity":85000.0,"lower_circuit_limit":1.9,"upper_circuit_limit":49.5,"last_trade_time":"1753955961545","oi_day_high":40800.0,"oi_day_low":22950.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":14.5,"high":16.95,"low":12.7,"close":15.6},"depth":{"buy":[{"quantity":1400,"price":16.45,"orders":1},{"quantity":1400,"price":16.4,"orders":1},{"quantity":1400,"price":15.7,"orders":1},{"quantity":1400,"price":15.65,"orders":1},{"quantity":7000,"price":15.55,"orders":1}],"sell":[{"quantity":1400,"price":17.3,"orders":1},{"quantity":1400,"price":17.8,"orders":1},{"quantity":1400,"price":17.85,"orders":1},{"quantity":8400,"price":18.1,"orders":2},{"quantity":1400,"price":18.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":15.6,"volume":232400,"average_price":14.71,"oi":182000.0,"net_change":1.95,"total_buy_quantity":142800.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1753955981943","oi_day_high":187600.0,"oi_day_low":158200.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":24.9,"high":24.9,"low":16.95,"close":17.25},"depth":{"buy":[{"quantity":1000,"price":17.7,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.55,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.6,"orders":1}],"sell":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":9000,"price":27.7,"orders":1},{"quantity":3000,"price":29.75,"orders":1},{"quantity":4000,"price":31.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":17.25,"volume":130000,"average_price":21.13,"oi":86000.0,"net_change":-4.1,"total_buy_quantity":96000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1753955527343","oi_day_high":91000.0,"oi_day_low":53000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":3.6,"high":4.45,"low":3.5,"close":4.0},"depth":{"buy":[{"quantity":9400,"price":3.95,"orders":2},{"quantity":18800,"price":3.9,"orders":4},{"quantity":23500,"price":3.85,"orders":5},{"quantity":9400,"price":3.8,"orders":2},{"quantity":9400,"price":3.75,"orders":2}],"sell":[{"quantity":4700,"price":4.05,"orders":1},{"quantity":37600,"price":4.1,"orders":6},{"quantity":51700,"price":4.15,"orders":8},{"quantity":47000,"price":4.2,"orders":8},{"quantity":18800,"price":4.25,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":4.0,"volume":3708300,"average_price":3.97,"oi":2063300.0,"net_change":-0.25,"total_buy_quantity":709700.0,"total_sell_quantity":634500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753955992801","oi_day_high":2115000.0,"oi_day_low":1522800.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":59.45,"high":62.0,"low":52.55,"close":54.15},"depth":{"buy":[{"quantity":350,"price":52.4,"orders":1},{"quantity":350,"price":52.35,"orders":1},{"quantity":350,"price":52.3,"orders":1},{"quantity":350,"price":48.7,"orders":1},{"quantity":350,"price":48.65,"orders":1}],"sell":[{"quantity":350,"price":55.55,"orders":1},{"quantity":350,"price":55.7,"orders":1},{"quantity":350,"price":58.25,"orders":1},{"quantity":350,"price":58.3,"orders":1},{"quantity":1400,"price":60.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":54.15,"volume":15400,"average_price":54.86,"oi":14350.0,"net_change":-11.65,"total_buy_quantity":5950.0,"total_sell_quantity":3150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.55,"last_trade_time":"1753955238318","oi_day_high":14350.0,"oi_day_low":3500.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":11.0,"high":13.25,"low":10.4,"close":10.7},"depth":{"buy":[{"quantity":11400,"price":10.6,"orders":4},{"quantity":22800,"price":10.55,"orders":4},{"quantity":25650,"price":10.5,"orders":4},{"quantity":14250,"price":10.45,"orders":1},{"quantity":17100,"price":10.4,"orders":2}],"sell":[{"quantity":2850,"price":10.7,"orders":1},{"quantity":2850,"price":10.75,"orders":1},{"quantity":5700,"price":10.8,"orders":2},{"quantity":5700,"price":10.85,"orders":2},{"quantity":5700,"price":10.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":10.7,"volume":5053050,"average_price":11.8,"oi":1524750.0,"net_change":-2.55,"total_buy_quantity":270750.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1753955997054","oi_day_high":1536150.0,"oi_day_low":912000.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":90.1,"high":91.2,"low":75.0,"close":75.0},"depth":{"buy":[{"quantity":425,"price":73.6,"orders":1},{"quantity":425,"price":73.55,"orders":1},{"quantity":425,"price":73.5,"orders":1},{"quantity":425,"price":72.8,"orders":1},{"quantity":425,"price":72.7,"orders":1}],"sell":[{"quantity":425,"price":74.9,"orders":1},{"quantity":425,"price":75.15,"orders":1},{"quantity":425,"price":75.2,"orders":1},{"quantity":425,"price":76.05,"orders":1},{"quantity":425,"price":77.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":75.0,"volume":62050,"average_price":79.96,"oi":20400.0,"net_change":-38.6,"total_buy_quantity":3825.0,"total_sell_quantity":17850.0,"lower_circuit_limit":44.0,"upper_circuit_limit":183.2,"last_trade_time":"1753955979784","oi_day_high":20400.0,"oi_day_low":6375.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":7.95,"high":9.9,"low":7.45,"close":8.15},"depth":{"buy":[{"quantity":6250,"price":8.1,"orders":1},{"quantity":3125,"price":8.05,"orders":1},{"quantity":9375,"price":8.0,"orders":3},{"quantity":9375,"price":7.95,"orders":3},{"quantity":3125,"price":7.9,"orders":1}],"sell":[{"quantity":3125,"price":8.15,"orders":1},{"quantity":6250,"price":8.3,"orders":2},{"quantity":6250,"price":8.35,"orders":2},{"quantity":6250,"price":8.4,"orders":2},{"quantity":25000,"price":8.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":8.15,"volume":1290625,"average_price":8.63,"oi":578125.0,"net_change":-0.95,"total_buy_quantity":384375.0,"total_sell_quantity":409375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1753955995686","oi_day_high":662500.0,"oi_day_low":528125.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":54.25,"high":54.25,"low":34.05,"close":38.0},"depth":{"buy":[{"quantity":500,"price":36.3,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":36.2,"orders":1},{"quantity":500,"price":36.05,"orders":1},{"quantity":1500,"price":36.0,"orders":2}],"sell":[{"quantity":500,"price":37.45,"orders":1},{"quantity":500,"price":37.5,"orders":1},{"quantity":500,"price":37.6,"orders":1},{"quantity":500,"price":37.95,"orders":1},{"quantity":500,"price":38.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":38.0,"volume":63500,"average_price":39.67,"oi":33500.0,"net_change":-17.5,"total_buy_quantity":51000.0,"total_sell_quantity":51500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.15,"last_trade_time":"1753955997022","oi_day_high":36000.0,"oi_day_low":11000.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.85,"high":4.4,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":6750,"price":3.7,"orders":1},{"quantity":74250,"price":3.65,"orders":11},{"quantity":27000,"price":3.6,"orders":3},{"quantity":40500,"price":3.55,"orders":3},{"quantity":20250,"price":3.5,"orders":3}],"sell":[{"quantity":87750,"price":3.8,"orders":13},{"quantity":60750,"price":3.85,"orders":9},{"quantity":20250,"price":3.9,"orders":3},{"quantity":67500,"price":3.95,"orders":4},{"quantity":20250,"price":4.0,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.6,"volume":2558250,"average_price":3.8,"oi":1289250.0,"net_change":-0.9,"total_buy_quantity":378000.0,"total_sell_quantity":776250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1753955940004","oi_day_high":1329750.0,"oi_day_low":567000.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":60.45,"high":60.45,"low":45.1,"close":55.0},"depth":{"buy":[{"quantity":375,"price":47.8,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":15000,"price":33.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":55.0,"volume":9375,"average_price":50.42,"oi":7125.0,"net_change":-32.45,"total_buy_quantity":15750.0,"total_sell_quantity":0.0,"lower_circuit_limit":16.65,"upper_circuit_limit":97.05,"last_trade_time":"1753955803322","oi_day_high":7125.0,"oi_day_low":375.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":48.0,"high":48.0,"low":38.2,"close":43.95},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2900,"price":46.35,"orders":2},{"quantity":29000,"price":58.75,"orders":1},{"quantity":725,"price":58.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":43.95,"volume":116000,"average_price":43.26,"oi":79025.0,"net_change":-4.05,"total_buy_quantity":0.0,"total_sell_quantity":32625.0,"lower_circuit_limit":2.25,"upper_circuit_limit":93.75,"last_trade_time":"1753955733679","oi_day_high":79025.0,"oi_day_low":18125.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":4.9,"high":6.25,"low":4.2,"close":5.45},"depth":{"buy":[{"quantity":2925,"price":5.4,"orders":1},{"quantity":11700,"price":5.35,"orders":4},{"quantity":2925,"price":5.3,"orders":1},{"quantity":5850,"price":5.25,"orders":2},{"quantity":2925,"price":5.2,"orders":1}],"sell":[{"quantity":11700,"price":5.55,"orders":4},{"quantity":40950,"price":5.6,"orders":6},{"quantity":5850,"price":5.65,"orders":2},{"quantity":2925,"price":5.7,"orders":1},{"quantity":2925,"price":5.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":5.45,"volume":707850,"average_price":5.14,"oi":374400.0,"net_change":0.8,"total_buy_quantity":406575.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753955980462","oi_day_high":377325.0,"oi_day_low":274950.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":206.95,"high":227.65,"low":168.85,"close":191.25},"depth":{"buy":[{"quantity":100,"price":188.35,"orders":1},{"quantity":100,"price":188.1,"orders":1},{"quantity":100,"price":188.05,"orders":1},{"quantity":100,"price":187.65,"orders":1},{"quantity":200,"price":187.55,"orders":2}],"sell":[{"quantity":100,"price":191.25,"orders":1},{"quantity":100,"price":192.55,"orders":1},{"quantity":100,"price":194.35,"orders":1},{"quantity":300,"price":194.4,"orders":1},{"quantity":100,"price":195.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":191.25,"volume":179300,"average_price":203.73,"oi":108600.0,"net_change":0.6,"total_buy_quantity":2000.0,"total_sell_quantity":2600.0,"lower_circuit_limit":20.95,"upper_circuit_limit":360.35,"last_trade_time":"1753955982015","oi_day_high":128600.0,"oi_day_low":95500.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":22.05,"high":23.05,"low":16.0,"close":19.0},"depth":{"buy":[{"quantity":1650,"price":18.75,"orders":2},{"quantity":825,"price":18.45,"orders":1},{"quantity":825,"price":18.4,"orders":1},{"quantity":1650,"price":18.35,"orders":2},{"quantity":825,"price":18.2,"orders":1}],"sell":[{"quantity":825,"price":19.4,"orders":1},{"quantity":825,"price":19.45,"orders":1},{"quantity":825,"price":19.65,"orders":1},{"quantity":1650,"price":19.7,"orders":2},{"quantity":825,"price":19.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":19.0,"volume":663300,"average_price":19.29,"oi":269775.0,"net_change":0.0,"total_buy_quantity":92400.0,"total_sell_quantity":45375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1753955997951","oi_day_high":277200.0,"oi_day_low":160050.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":68.1,"high":72.7,"low":46.35,"close":59.5},"depth":{"buy":[{"quantity":175,"price":59.5,"orders":1},{"quantity":175,"price":59.45,"orders":1},{"quantity":175,"price":59.4,"orders":1},{"quantity":175,"price":59.15,"orders":1},{"quantity":350,"price":59.1,"orders":2}],"sell":[{"quantity":525,"price":63.0,"orders":3},{"quantity":175,"price":64.9,"orders":1},{"quantity":175,"price":64.95,"orders":1},{"quantity":175,"price":65.0,"orders":1},{"quantity":175,"price":66.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":59.5,"volume":784175,"average_price":61.11,"oi":315350.0,"net_change":6.05,"total_buy_quantity":26425.0,"total_sell_quantity":21000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":104.9,"last_trade_time":"1753955984898","oi_day_high":321475.0,"oi_day_low":151550.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":94.95,"high":101.05,"low":80.45,"close":101.05},"depth":{"buy":[{"quantity":250,"price":97.4,"orders":1},{"quantity":250,"price":97.35,"orders":1},{"quantity":250,"price":95.35,"orders":1},{"quantity":250,"price":95.3,"orders":1},{"quantity":250,"price":95.25,"orders":1}],"sell":[{"quantity":250,"price":101.9,"orders":1},{"quantity":250,"price":109.95,"orders":1},{"quantity":500,"price":110.0,"orders":2},{"quantity":750,"price":112.0,"orders":1},{"quantity":500,"price":114.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":101.05,"volume":105750,"average_price":91.03,"oi":85750.0,"net_change":21.8,"total_buy_quantity":25750.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.2,"last_trade_time":"1753955995995","oi_day_high":86000.0,"oi_day_low":65250.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":2.0,"high":2.25,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":105075,"price":1.8,"orders":9},{"quantity":23350,"price":1.75,"orders":2},{"quantity":58375,"price":1.7,"orders":5},{"quantity":58375,"price":1.65,"orders":2},{"quantity":35025,"price":1.6,"orders":3}],"sell":[{"quantity":11675,"price":2.0,"orders":1},{"quantity":11675,"price":2.05,"orders":1},{"quantity":11675,"price":2.1,"orders":1},{"quantity":46700,"price":2.2,"orders":1},{"quantity":11675,"price":2.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.95,"volume":758875,"average_price":2.01,"oi":467000.0,"net_change":-0.45,"total_buy_quantity":350250.0,"total_sell_quantity":431975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1753955891164","oi_day_high":537050.0,"oi_day_low":198475.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":24.0,"high":39.95,"low":22.25,"close":31.35},"depth":{"buy":[{"quantity":675,"price":30.6,"orders":1},{"quantity":675,"price":30.55,"orders":1},{"quantity":1350,"price":30.5,"orders":2},{"quantity":675,"price":30.2,"orders":1},{"quantity":675,"price":30.15,"orders":1}],"sell":[{"quantity":675,"price":31.0,"orders":1},{"quantity":675,"price":31.25,"orders":1},{"quantity":675,"price":31.35,"orders":1},{"quantity":675,"price":31.4,"orders":1},{"quantity":675,"price":31.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":31.35,"volume":2091150,"average_price":33.25,"oi":729675.0,"net_change":4.05,"total_buy_quantity":100575.0,"total_sell_quantity":103275.0,"lower_circuit_limit":2.85,"upper_circuit_limit":51.75,"last_trade_time":"1753955994681","oi_day_high":803250.0,"oi_day_low":636525.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":13.4,"high":23.7,"low":13.4,"close":19.3},"depth":{"buy":[{"quantity":1700,"price":18.9,"orders":1},{"quantity":1700,"price":18.25,"orders":1},{"quantity":6800,"price":18.0,"orders":1},{"quantity":6800,"price":17.75,"orders":1},{"quantity":1700,"price":14.4,"orders":1}],"sell":[{"quantity":1700,"price":20.35,"orders":1},{"quantity":1700,"price":20.4,"orders":1},{"quantity":1700,"price":20.5,"orders":1},{"quantity":10200,"price":20.75,"orders":3},{"quantity":8500,"price":20.8,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":19.3,"volume":698700,"average_price":19.55,"oi":253300.0,"net_change":3.85,"total_buy_quantity":98600.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1753955977934","oi_day_high":438600.0,"oi_day_low":251600.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":6.75,"high":7.2,"low":5.55,"close":5.9},"depth":{"buy":[{"quantity":15000,"price":5.85,"orders":3},{"quantity":30000,"price":5.8,"orders":4},{"quantity":5000,"price":5.75,"orders":1},{"quantity":20000,"price":5.7,"orders":2},{"quantity":5000,"price":5.6,"orders":1}],"sell":[{"quantity":35000,"price":6.0,"orders":5},{"quantity":25000,"price":6.05,"orders":3},{"quantity":10000,"price":6.15,"orders":1},{"quantity":5000,"price":6.75,"orders":1},{"quantity":20000,"price":6.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":5.9,"volume":1340000,"average_price":6.28,"oi":290000.0,"net_change":-2.05,"total_buy_quantity":395000.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753955994493","oi_day_high":355000.0,"oi_day_low":45000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":10.55,"high":10.65,"low":8.7,"close":8.7},"depth":{"buy":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":2500,"price":8.25,"orders":1},{"quantity":5000,"price":8.2,"orders":2},{"quantity":2500,"price":8.15,"orders":1}],"sell":[{"quantity":2500,"price":9.05,"orders":1},{"quantity":2500,"price":9.1,"orders":1},{"quantity":2500,"price":9.2,"orders":1},{"quantity":2500,"price":9.25,"orders":1},{"quantity":125000,"price":10.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":8.7,"volume":10000,"average_price":10.03,"oi":22500.0,"net_change":-2.6,"total_buy_quantity":25000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1753955875158","oi_day_high":22500.0,"oi_day_low":22500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":4.3,"high":4.8,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":5200,"price":3.2,"orders":1},{"quantity":26000,"price":3.15,"orders":5},{"quantity":26000,"price":3.1,"orders":5},{"quantity":10400,"price":3.05,"orders":2},{"quantity":31200,"price":3.0,"orders":3}],"sell":[{"quantity":10400,"price":3.3,"orders":2},{"quantity":31200,"price":3.35,"orders":6},{"quantity":15600,"price":3.4,"orders":3},{"quantity":10400,"price":3.45,"orders":2},{"quantity":20800,"price":3.5,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.2,"volume":1128400,"average_price":3.82,"oi":707200.0,"net_change":-1.9,"total_buy_quantity":608400.0,"total_sell_quantity":707200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1753955974950","oi_day_high":712400.0,"oi_day_low":447200.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":13.85,"high":15.15,"low":10.5,"close":14.85},"depth":{"buy":[{"quantity":4600,"price":14.75,"orders":1},{"quantity":1150,"price":14.7,"orders":1},{"quantity":1150,"price":14.05,"orders":1},{"quantity":1150,"price":14.0,"orders":1},{"quantity":2300,"price":13.5,"orders":2}],"sell":[{"quantity":2300,"price":15.15,"orders":2},{"quantity":5750,"price":15.2,"orders":5},{"quantity":1150,"price":15.25,"orders":1},{"quantity":1150,"price":15.55,"orders":1},{"quantity":1150,"price":16.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":14.85,"volume":5000200,"average_price":12.67,"oi":2416150.0,"net_change":3.3,"total_buy_quantity":224250.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1753955995271","oi_day_high":2416150.0,"oi_day_low":838350.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":44.05,"high":58.2,"low":42.0,"close":57.4},"depth":{"buy":[{"quantity":325,"price":55.6,"orders":1},{"quantity":325,"price":55.55,"orders":1},{"quantity":325,"price":55.35,"orders":1},{"quantity":325,"price":55.3,"orders":1},{"quantity":325,"price":53.55,"orders":1}],"sell":[{"quantity":325,"price":57.4,"orders":1},{"quantity":325,"price":57.9,"orders":1},{"quantity":325,"price":58.85,"orders":1},{"quantity":325,"price":59.0,"orders":1},{"quantity":650,"price":59.25,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":57.4,"volume":85150,"average_price":52.18,"oi":57525.0,"net_change":6.75,"total_buy_quantity":9750.0,"total_sell_quantity":13975.0,"lower_circuit_limit":2.75,"upper_circuit_limit":98.55,"last_trade_time":"1753955995487","oi_day_high":61750.0,"oi_day_low":39325.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":6.75,"high":6.9,"low":4.5,"close":6.65},"depth":{"buy":[{"quantity":3750,"price":6.4,"orders":1},{"quantity":7500,"price":6.35,"orders":2},{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.0,"orders":1},{"quantity":7500,"price":5.4,"orders":2}],"sell":[{"quantity":11250,"price":6.55,"orders":3},{"quantity":11250,"price":6.6,"orders":3},{"quantity":3750,"price":6.75,"orders":1},{"quantity":11250,"price":6.85,"orders":2},{"quantity":7500,"price":7.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":6.65,"volume":2561250,"average_price":5.72,"oi":1721250.0,"net_change":0.25,"total_buy_quantity":307500.0,"total_sell_quantity":243750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1753955944740","oi_day_high":1728750.0,"oi_day_low":1473750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":40.0,"high":40.25,"low":30.0,"close":34.7},"depth":{"buy":[{"quantity":6000,"price":34.7,"orders":2},{"quantity":500,"price":34.4,"orders":1},{"quantity":4000,"price":34.35,"orders":3},{"quantity":500,"price":34.25,"orders":1},{"quantity":1500,"price":34.2,"orders":2}],"sell":[{"quantity":500,"price":34.85,"orders":1},{"quantity":9000,"price":34.9,"orders":3},{"quantity":5000,"price":34.95,"orders":1},{"quantity":12500,"price":35.0,"orders":3},{"quantity":1500,"price":35.05,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":34.7,"volume":4231500,"average_price":36.19,"oi":972000.0,"net_change":-10.65,"total_buy_quantity":99000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.95,"last_trade_time":"1753955999612","oi_day_high":972000.0,"oi_day_low":372000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":35.0,"high":39.55,"low":29.0,"close":30.1},"depth":{"buy":[{"quantity":625,"price":29.25,"orders":1},{"quantity":625,"price":29.2,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":28.2,"orders":1}],"sell":[{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":1250,"price":30.6,"orders":2},{"quantity":1250,"price":31.05,"orders":1},{"quantity":3125,"price":31.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":30.1,"volume":201875,"average_price":31.71,"oi":58750.0,"net_change":-12.25,"total_buy_quantity":65625.0,"total_sell_quantity":86875.0,"lower_circuit_limit":8.45,"upper_circuit_limit":76.25,"last_trade_time":"1753955956941","oi_day_high":65625.0,"oi_day_low":20000.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":16.1,"high":17.15,"low":13.15,"close":16.2},"depth":{"buy":[{"quantity":1375,"price":15.45,"orders":1},{"quantity":1375,"price":15.4,"orders":1},{"quantity":1375,"price":15.3,"orders":1},{"quantity":1375,"price":15.25,"orders":1},{"quantity":1375,"price":15.2,"orders":1}],"sell":[{"quantity":1375,"price":16.3,"orders":1},{"quantity":1375,"price":17.8,"orders":1},{"quantity":1375,"price":17.85,"orders":1},{"quantity":5500,"price":18.0,"orders":2},{"quantity":4125,"price":19.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":16.2,"volume":160875,"average_price":14.56,"oi":231000.0,"net_change":3.05,"total_buy_quantity":93500.0,"total_sell_quantity":72875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1753955973929","oi_day_high":231000.0,"oi_day_low":180125.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":57.25,"high":58.95,"low":41.9,"close":45.1},"depth":{"buy":[{"quantity":600,"price":44.15,"orders":1},{"quantity":600,"price":44.1,"orders":1},{"quantity":600,"price":43.35,"orders":1},{"quantity":1800,"price":43.3,"orders":1},{"quantity":600,"price":42.95,"orders":1}],"sell":[{"quantity":600,"price":45.95,"orders":1},{"quantity":600,"price":52.9,"orders":1},{"quantity":600,"price":53.0,"orders":1},{"quantity":24000,"price":53.1,"orders":1},{"quantity":600,"price":60.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":45.1,"volume":243000,"average_price":50.56,"oi":106200.0,"net_change":-14.95,"total_buy_quantity":10200.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":119.75,"last_trade_time":"1753955972016","oi_day_high":106800.0,"oi_day_low":39600.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":13.25,"high":22.65,"low":13.2,"close":21.7},"depth":{"buy":[{"quantity":4375,"price":21.5,"orders":1},{"quantity":875,"price":21.25,"orders":1},{"quantity":2625,"price":21.2,"orders":3},{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":21.05,"orders":1}],"sell":[{"quantity":875,"price":21.7,"orders":1},{"quantity":875,"price":22.0,"orders":1},{"quantity":1750,"price":22.05,"orders":1},{"quantity":875,"price":22.1,"orders":1},{"quantity":875,"price":22.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":21.7,"volume":622125,"average_price":18.26,"oi":306250.0,"net_change":9.75,"total_buy_quantity":225750.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1753955988088","oi_day_high":311500.0,"oi_day_low":48125.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":250.05,"high":262.0,"low":175.0,"close":208.35},"depth":{"buy":[{"quantity":50,"price":206.2,"orders":1},{"quantity":50,"price":206.15,"orders":1},{"quantity":50,"price":205.1,"orders":1},{"quantity":50,"price":203.05,"orders":1},{"quantity":50,"price":197.95,"orders":1}],"sell":[{"quantity":50,"price":216.3,"orders":1},{"quantity":50,"price":216.35,"orders":1},{"quantity":50,"price":216.4,"orders":1},{"quantity":50,"price":216.45,"orders":1},{"quantity":50,"price":217.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":208.35,"volume":34050,"average_price":221.21,"oi":9150.0,"net_change":-3.7,"total_buy_quantity":5650.0,"total_sell_quantity":3850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":433.6,"last_trade_time":"1753955991064","oi_day_high":9750.0,"oi_day_low":7850.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":11.65,"high":13.3,"low":7.75,"close":12.6},"depth":{"buy":[{"quantity":1700,"price":12.7,"orders":1},{"quantity":5100,"price":12.65,"orders":3},{"quantity":6800,"price":12.6,"orders":4},{"quantity":1700,"price":12.55,"orders":1},{"quantity":5100,"price":12.5,"orders":3}],"sell":[{"quantity":10200,"price":13.0,"orders":6},{"quantity":3400,"price":13.05,"orders":2},{"quantity":1700,"price":13.1,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":13.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":12.6,"volume":1484100,"average_price":10.23,"oi":221000.0,"net_change":7.7,"total_buy_quantity":215900.0,"total_sell_quantity":144500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753955989995","oi_day_high":251600.0,"oi_day_low":18700.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":48.0,"high":62.5,"low":42.5,"close":45.6},"depth":{"buy":[{"quantity":550,"price":42.75,"orders":1},{"quantity":550,"price":42.7,"orders":1},{"quantity":550,"price":42.6,"orders":1},{"quantity":550,"price":42.05,"orders":1},{"quantity":1100,"price":42.0,"orders":2}],"sell":[{"quantity":550,"price":45.65,"orders":1},{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":550,"price":46.1,"orders":1},{"quantity":550,"price":46.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":45.6,"volume":292600,"average_price":52.8,"oi":79200.0,"net_change":-6.9,"total_buy_quantity":23100.0,"total_sell_quantity":26950.0,"lower_circuit_limit":14.25,"upper_circuit_limit":90.75,"last_trade_time":"1753955970001","oi_day_high":88550.0,"oi_day_low":54450.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":8.9,"high":9.35,"low":5.45,"close":6.85},"depth":{"buy":[{"quantity":3200,"price":6.8,"orders":2},{"quantity":4800,"price":6.75,"orders":1},{"quantity":4800,"price":6.7,"orders":1},{"quantity":1600,"price":6.65,"orders":1},{"quantity":1600,"price":6.6,"orders":1}],"sell":[{"quantity":4800,"price":7.05,"orders":3},{"quantity":6400,"price":7.1,"orders":3},{"quantity":3200,"price":7.15,"orders":2},{"quantity":4800,"price":7.2,"orders":1},{"quantity":1600,"price":7.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":6.85,"volume":7851200,"average_price":6.75,"oi":4945600.0,"net_change":-1.05,"total_buy_quantity":505600.0,"total_sell_quantity":241600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753955998779","oi_day_high":4974400.0,"oi_day_low":2816000.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":11.05,"high":13.1,"low":10.4,"close":10.95},"depth":{"buy":[{"quantity":1800,"price":7.0,"orders":1},{"quantity":72000,"price":6.95,"orders":1},{"quantity":72000,"price":6.9,"orders":1},{"quantity":3600,"price":2.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":3600,"price":11.55,"orders":2},{"quantity":1800,"price":11.6,"orders":1},{"quantity":3600,"price":11.7,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":10.95,"volume":262800,"average_price":12.18,"oi":122400.0,"net_change":-0.9,"total_buy_quantity":149400.0,"total_sell_quantity":142200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1753955859265","oi_day_high":122400.0,"oi_day_low":39600.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":16.1,"high":16.8,"low":12.85,"close":16.15},"depth":{"buy":[{"quantity":1600,"price":16.3,"orders":2},{"quantity":1600,"price":16.25,"orders":2},{"quantity":4800,"price":16.2,"orders":2},{"quantity":4000,"price":16.15,"orders":1},{"quantity":2400,"price":16.1,"orders":1}],"sell":[{"quantity":800,"price":16.85,"orders":1},{"quantity":800,"price":16.95,"orders":1},{"quantity":800,"price":17.0,"orders":1},{"quantity":800,"price":17.2,"orders":1},{"quantity":800,"price":17.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":16.15,"volume":256000,"average_price":15.16,"oi":330400.0,"net_change":3.25,"total_buy_quantity":204800.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1753955958106","oi_day_high":333600.0,"oi_day_low":258400.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":36.2,"high":36.2,"low":27.1,"close":29.9},"depth":{"buy":[{"quantity":550,"price":29.65,"orders":1},{"quantity":1650,"price":29.6,"orders":2},{"quantity":550,"price":29.4,"orders":1},{"quantity":1100,"price":29.05,"orders":2},{"quantity":2750,"price":29.0,"orders":4}],"sell":[{"quantity":550,"price":30.0,"orders":1},{"quantity":550,"price":30.15,"orders":1},{"quantity":1100,"price":30.3,"orders":2},{"quantity":1100,"price":30.35,"orders":2},{"quantity":550,"price":30.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":29.9,"volume":3713600,"average_price":30.98,"oi":944350.0,"net_change":0.45,"total_buy_quantity":69300.0,"total_sell_quantity":407550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.75,"last_trade_time":"1753955997636","oi_day_high":1013100.0,"oi_day_low":738650.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":10.4,"high":12.7,"low":9.95,"close":12.95},"depth":{"buy":[{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":3600,"price":12.5,"orders":2}],"sell":[{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":13.0,"orders":1},{"quantity":3600,"price":13.05,"orders":2},{"quantity":1800,"price":13.1,"orders":1},{"quantity":1800,"price":13.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":12.95,"volume":180000,"average_price":11.23,"oi":190800.0,"net_change":3.7,"total_buy_quantity":300600.0,"total_sell_quantity":181800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1753955996417","oi_day_high":190800.0,"oi_day_low":154800.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":130.0,"high":150.1,"low":115.45,"close":127.0},"depth":{"buy":[{"quantity":100,"price":125.25,"orders":1},{"quantity":100,"price":125.15,"orders":1},{"quantity":100,"price":123.65,"orders":1},{"quantity":100,"price":123.55,"orders":1},{"quantity":300,"price":123.5,"orders":1}],"sell":[{"quantity":100,"price":132.55,"orders":1},{"quantity":100,"price":132.65,"orders":1},{"quantity":100,"price":134.85,"orders":1},{"quantity":100,"price":134.9,"orders":1},{"quantity":100,"price":134.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":127.0,"volume":37100,"average_price":130.42,"oi":20200.0,"net_change":-31.65,"total_buy_quantity":23900.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.15,"last_trade_time":"1753955930307","oi_day_high":20200.0,"oi_day_low":13300.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":19.85,"high":21.15,"low":16.5,"close":17.0},"depth":{"buy":[{"quantity":1250,"price":16.6,"orders":1},{"quantity":1250,"price":16.55,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":15.75,"orders":1}],"sell":[{"quantity":1250,"price":17.0,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":1250,"price":17.1,"orders":1},{"quantity":1250,"price":17.2,"orders":1},{"quantity":1250,"price":17.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":17.0,"volume":256250,"average_price":19.03,"oi":148750.0,"net_change":-4.7,"total_buy_quantity":106250.0,"total_sell_quantity":107500.0,"lower_circuit_limit":1.25,"upper_circuit_limit":42.15,"last_trade_time":"1753955920103","oi_day_high":148750.0,"oi_day_low":23750.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":14.25,"high":14.25,"low":10.8,"close":11.65},"depth":{"buy":[{"quantity":4850,"price":11.6,"orders":2},{"quantity":4850,"price":11.55,"orders":2},{"quantity":12125,"price":11.5,"orders":5},{"quantity":7275,"price":11.45,"orders":3},{"quantity":2425,"price":11.4,"orders":1}],"sell":[{"quantity":2425,"price":11.8,"orders":1},{"quantity":2425,"price":11.9,"orders":1},{"quantity":4850,"price":12.0,"orders":2},{"quantity":2425,"price":12.05,"orders":1},{"quantity":2425,"price":12.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":11.65,"volume":3625375,"average_price":12.26,"oi":1852700.0,"net_change":-2.55,"total_buy_quantity":414675.0,"total_sell_quantity":436500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1753955994464","oi_day_high":1874525.0,"oi_day_low":1658700.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":49.0,"high":55.85,"low":44.0,"close":51.8},"depth":{"buy":[{"quantity":375,"price":51.15,"orders":1},{"quantity":375,"price":51.1,"orders":1},{"quantity":750,"price":50.8,"orders":2},{"quantity":750,"price":50.6,"orders":2},{"quantity":375,"price":50.55,"orders":1}],"sell":[{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.9,"orders":1},{"quantity":375,"price":53.0,"orders":1},{"quantity":375,"price":53.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":51.8,"volume":138375,"average_price":49.99,"oi":82500.0,"net_change":-3.4,"total_buy_quantity":48000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":8.5,"upper_circuit_limit":101.9,"last_trade_time":"1753955828938","oi_day_high":87375.0,"oi_day_low":65250.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":6.0,"high":13.0,"low":5.9,"close":10.75},"depth":{"buy":[{"quantity":14100,"price":10.6,"orders":5},{"quantity":11750,"price":10.55,"orders":5},{"quantity":25850,"price":10.5,"orders":11},{"quantity":14100,"price":10.45,"orders":6},{"quantity":9400,"price":10.4,"orders":4}],"sell":[{"quantity":2350,"price":10.7,"orders":1},{"quantity":4700,"price":10.75,"orders":2},{"quantity":14100,"price":10.8,"orders":5},{"quantity":9400,"price":10.85,"orders":3},{"quantity":11750,"price":10.9,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":10.75,"volume":36981950,"average_price":11.07,"oi":5327450.0,"net_change":4.15,"total_buy_quantity":542850.0,"total_sell_quantity":1097450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1753955999005","oi_day_high":5719900.0,"oi_day_low":5019600.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":90.85,"high":95.4,"low":71.05,"close":71.95},"depth":{"buy":[{"quantity":175,"price":71.6,"orders":1},{"quantity":175,"price":71.25,"orders":1},{"quantity":175,"price":71.15,"orders":1},{"quantity":875,"price":70.0,"orders":5},{"quantity":175,"price":69.9,"orders":1}],"sell":[{"quantity":700,"price":72.0,"orders":1},{"quantity":175,"price":72.9,"orders":1},{"quantity":350,"price":72.95,"orders":2},{"quantity":175,"price":73.15,"orders":1},{"quantity":175,"price":73.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":71.95,"volume":471625,"average_price":81.9,"oi":195825.0,"net_change":-21.65,"total_buy_quantity":61250.0,"total_sell_quantity":41125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.5,"last_trade_time":"1753955998770","oi_day_high":195825.0,"oi_day_low":140000.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":59.5,"high":60.1,"low":46.6,"close":46.6},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":48.4,"orders":1},{"quantity":550,"price":48.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":46.6,"volume":6600,"average_price":54.53,"oi":3850.0,"net_change":-23.4,"total_buy_quantity":0.0,"total_sell_quantity":1100.0,"lower_circuit_limit":24.45,"upper_circuit_limit":115.55,"last_trade_time":"1753955837618","oi_day_high":3850.0,"oi_day_low":1650.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":44.7,"high":49.85,"low":35.5,"close":45.5},"depth":{"buy":[{"quantity":375,"price":45.6,"orders":1},{"quantity":375,"price":45.55,"orders":1},{"quantity":375,"price":44.45,"orders":1},{"quantity":375,"price":44.4,"orders":1},{"quantity":375,"price":44.35,"orders":1}],"sell":[{"quantity":375,"price":46.75,"orders":1},{"quantity":375,"price":46.8,"orders":1},{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":48.2,"orders":1},{"quantity":375,"price":48.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":45.5,"volume":93000,"average_price":43.44,"oi":75000.0,"net_change":6.45,"total_buy_quantity":46125.0,"total_sell_quantity":5250.0,"lower_circuit_limit":4.3,"upper_circuit_limit":73.8,"last_trade_time":"1753955951440","oi_day_high":75000.0,"oi_day_low":48000.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":144.05,"high":202.0,"low":144.0,"close":166.25},"depth":{"buy":[{"quantity":150,"price":165.75,"orders":1},{"quantity":150,"price":165.2,"orders":1},{"quantity":300,"price":165.0,"orders":2},{"quantity":300,"price":164.05,"orders":2},{"quantity":150,"price":164.0,"orders":1}],"sell":[{"quantity":150,"price":167.95,"orders":1},{"quantity":150,"price":168.0,"orders":1},{"quantity":150,"price":169.95,"orders":1},{"quantity":150,"price":170.0,"orders":1},{"quantity":150,"price":170.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":166.25,"volume":716700,"average_price":180.12,"oi":243900.0,"net_change":-13.9,"total_buy_quantity":8550.0,"total_sell_quantity":29250.0,"lower_circuit_limit":2.5,"upper_circuit_limit":357.8,"last_trade_time":"1753955999940","oi_day_high":246300.0,"oi_day_low":166350.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":21.5,"high":32.0,"low":21.15,"close":29.0},"depth":{"buy":[{"quantity":900,"price":28.5,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":900,"price":27.95,"orders":1},{"quantity":900,"price":27.75,"orders":1},{"quantity":1800,"price":26.45,"orders":2}],"sell":[{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":30.0,"orders":1},{"quantity":900,"price":30.75,"orders":1},{"quantity":900,"price":30.8,"orders":1},{"quantity":900,"price":30.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":29.0,"volume":165600,"average_price":27.4,"oi":22500.0,"net_change":-11.2,"total_buy_quantity":72900.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.3,"upper_circuit_limit":68.15,"last_trade_time":"1753955968538","oi_day_high":36000.0,"oi_day_low":900.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":39.4,"high":39.5,"low":26.45,"close":30.7},"depth":{"buy":[{"quantity":600,"price":30.8,"orders":1},{"quantity":600,"price":30.6,"orders":1},{"quantity":600,"price":30.55,"orders":1},{"quantity":1200,"price":30.5,"orders":2},{"quantity":600,"price":30.45,"orders":1}],"sell":[{"quantity":600,"price":31.45,"orders":1},{"quantity":600,"price":31.5,"orders":1},{"quantity":1200,"price":31.55,"orders":2},{"quantity":600,"price":31.6,"orders":1},{"quantity":600,"price":31.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":30.7,"volume":301200,"average_price":32.03,"oi":249000.0,"net_change":-1.9,"total_buy_quantity":60000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":65.05,"last_trade_time":"1753955940646","oi_day_high":249000.0,"oi_day_low":164400.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":319.9,"high":353.75,"low":270.0,"close":340.6},"depth":{"buy":[{"quantity":125,"price":337.6,"orders":1},{"quantity":125,"price":337.2,"orders":1},{"quantity":125,"price":314.15,"orders":1},{"quantity":500,"price":299.8,"orders":2},{"quantity":125,"price":299.7,"orders":1}],"sell":[{"quantity":250,"price":347.95,"orders":2},{"quantity":125,"price":348.0,"orders":1},{"quantity":375,"price":350.0,"orders":2},{"quantity":125,"price":400.0,"orders":1},{"quantity":2500,"price":429.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":340.6,"volume":100875,"average_price":321.72,"oi":28125.0,"net_change":56.4,"total_buy_quantity":4875.0,"total_sell_quantity":5125.0,"lower_circuit_limit":30.15,"upper_circuit_limit":538.25,"last_trade_time":"1753955985888","oi_day_high":28875.0,"oi_day_low":17875.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":34.15,"high":58.4,"low":28.0,"close":45.7},"depth":{"buy":[{"quantity":400,"price":45.2,"orders":1},{"quantity":400,"price":45.0,"orders":1},{"quantity":800,"price":42.1,"orders":2},{"quantity":800,"price":42.05,"orders":2},{"quantity":800,"price":42.0,"orders":2}],"sell":[{"quantity":400,"price":45.95,"orders":1},{"quantity":400,"price":46.0,"orders":1},{"quantity":400,"price":46.75,"orders":1},{"quantity":400,"price":46.8,"orders":1},{"quantity":400,"price":47.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":45.7,"volume":1442000,"average_price":44.08,"oi":329200.0,"net_change":5.35,"total_buy_quantity":63600.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.9,"last_trade_time":"1753955986145","oi_day_high":526400.0,"oi_day_low":327600.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":4.0,"high":6.7,"low":3.2,"close":6.25},"depth":{"buy":[{"quantity":7250,"price":6.1,"orders":2},{"quantity":7250,"price":6.05,"orders":2},{"quantity":10875,"price":6.0,"orders":3},{"quantity":3625,"price":5.9,"orders":1},{"quantity":3625,"price":5.85,"orders":1}],"sell":[{"quantity":3625,"price":6.45,"orders":1},{"quantity":7250,"price":6.5,"orders":2},{"quantity":14500,"price":6.55,"orders":4},{"quantity":3625,"price":6.6,"orders":1},{"quantity":3625,"price":6.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":6.25,"volume":1334000,"average_price":4.71,"oi":380625.0,"net_change":2.55,"total_buy_quantity":493000.0,"total_sell_quantity":355250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753955906343","oi_day_high":387875.0,"oi_day_low":228375.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":27.6,"high":33.75,"low":23.95,"close":29.45},"depth":{"buy":[{"quantity":550,"price":29.65,"orders":1},{"quantity":550,"price":29.6,"orders":1},{"quantity":550,"price":29.25,"orders":1},{"quantity":550,"price":29.2,"orders":1},{"quantity":2200,"price":29.15,"orders":2}],"sell":[{"quantity":550,"price":30.3,"orders":1},{"quantity":550,"price":30.4,"orders":1},{"quantity":550,"price":30.45,"orders":1},{"quantity":550,"price":30.5,"orders":1},{"quantity":550,"price":30.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":29.45,"volume":280500,"average_price":29.92,"oi":79750.0,"net_change":-2.3,"total_buy_quantity":18150.0,"total_sell_quantity":59400.0,"lower_circuit_limit":5.45,"upper_circuit_limit":58.05,"last_trade_time":"1753955980757","oi_day_high":90200.0,"oi_day_low":58850.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":132.1,"high":141.95,"low":92.3,"close":128.5},"depth":{"buy":[{"quantity":150,"price":128.4,"orders":1},{"quantity":150,"price":128.35,"orders":1},{"quantity":150,"price":127.45,"orders":1},{"quantity":150,"price":125.7,"orders":1},{"quantity":150,"price":125.65,"orders":1}],"sell":[{"quantity":150,"price":131.2,"orders":1},{"quantity":150,"price":133.3,"orders":1},{"quantity":150,"price":134.95,"orders":1},{"quantity":150,"price":135.0,"orders":1},{"quantity":150,"price":136.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":128.5,"volume":80400,"average_price":121.93,"oi":14850.0,"net_change":1.3,"total_buy_quantity":18450.0,"total_sell_quantity":11400.0,"lower_circuit_limit":26.8,"upper_circuit_limit":227.6,"last_trade_time":"1753955970011","oi_day_high":21450.0,"oi_day_low":14700.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":39.0,"high":44.5,"low":30.6,"close":35.2},"depth":{"buy":[{"quantity":375,"price":35.2,"orders":1},{"quantity":750,"price":35.15,"orders":2},{"quantity":375,"price":35.1,"orders":1},{"quantity":750,"price":35.05,"orders":2},{"quantity":375,"price":35.0,"orders":1}],"sell":[{"quantity":375,"price":37.4,"orders":1},{"quantity":375,"price":37.45,"orders":1},{"quantity":375,"price":37.5,"orders":1},{"quantity":375,"price":38.0,"orders":1},{"quantity":750,"price":38.05,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":35.2,"volume":208500,"average_price":37.22,"oi":99375.0,"net_change":1.25,"total_buy_quantity":36750.0,"total_sell_quantity":26625.0,"lower_circuit_limit":3.0,"upper_circuit_limit":64.9,"last_trade_time":"1753955970004","oi_day_high":100500.0,"oi_day_low":75000.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":92.55,"high":94.8,"low":35.4,"close":45.6},"depth":{"buy":[{"quantity":300,"price":44.35,"orders":1},{"quantity":300,"price":43.95,"orders":1},{"quantity":300,"price":42.45,"orders":1},{"quantity":300,"price":42.4,"orders":1},{"quantity":300,"price":42.35,"orders":1}],"sell":[{"quantity":300,"price":45.95,"orders":1},{"quantity":1200,"price":46.0,"orders":4},{"quantity":300,"price":46.2,"orders":1},{"quantity":9000,"price":46.3,"orders":1},{"quantity":300,"price":46.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":45.6,"volume":1192200,"average_price":46.27,"oi":113400.0,"net_change":-55.55,"total_buy_quantity":20700.0,"total_sell_quantity":49200.0,"lower_circuit_limit":43.1,"upper_circuit_limit":159.2,"last_trade_time":"1753955993330","oi_day_high":139500.0,"oi_day_low":16800.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":219.95,"high":244.15,"low":179.0,"close":199.2},"depth":{"buy":[{"quantity":300,"price":196.85,"orders":2},{"quantity":150,"price":196.8,"orders":1},{"quantity":150,"price":195.85,"orders":1},{"quantity":150,"price":195.75,"orders":1},{"quantity":300,"price":190.75,"orders":1}],"sell":[{"quantity":150,"price":201.15,"orders":1},{"quantity":150,"price":201.2,"orders":1},{"quantity":150,"price":203.75,"orders":1},{"quantity":150,"price":203.8,"orders":1},{"quantity":150,"price":206.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":199.2,"volume":72600,"average_price":204.65,"oi":22800.0,"net_change":2.05,"total_buy_quantity":6000.0,"total_sell_quantity":9150.0,"lower_circuit_limit":38.2,"upper_circuit_limit":356.1,"last_trade_time":"1753955967772","oi_day_high":29100.0,"oi_day_low":22800.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":212.0,"high":260.75,"low":179.0,"close":220.45},"depth":{"buy":[{"quantity":125,"price":214.95,"orders":1},{"quantity":125,"price":214.9,"orders":1},{"quantity":125,"price":214.05,"orders":1},{"quantity":125,"price":210.3,"orders":1},{"quantity":125,"price":210.25,"orders":1}],"sell":[{"quantity":125,"price":220.75,"orders":1},{"quantity":125,"price":220.8,"orders":1},{"quantity":125,"price":220.85,"orders":1},{"quantity":625,"price":221.6,"orders":1},{"quantity":125,"price":221.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":220.45,"volume":216625,"average_price":217.45,"oi":30000.0,"net_change":-77.55,"total_buy_quantity":6000.0,"total_sell_quantity":9375.0,"lower_circuit_limit":4.8,"upper_circuit_limit":591.2,"last_trade_time":"1753955965880","oi_day_high":31750.0,"oi_day_low":8875.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":2215725,"price":0.4,"orders":18},{"quantity":10649775,"price":0.35,"orders":20},{"quantity":16081875,"price":0.3,"orders":25},{"quantity":27875250,"price":0.25,"orders":22},{"quantity":25159200,"price":0.2,"orders":19}],"sell":[{"quantity":13294350,"price":0.45,"orders":64},{"quantity":8719950,"price":0.5,"orders":22},{"quantity":2358675,"price":0.55,"orders":13},{"quantity":1858350,"price":0.6,"orders":6},{"quantity":1000650,"price":0.65,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.4,"volume":50818725,"average_price":0.39,"oi":9.8421075E7,"net_change":0.05,"total_buy_quantity":1.23723225E8,"total_sell_quantity":2.873295E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753955985246","oi_day_high":9.8421075E7,"oi_day_low":8.0838225E7},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":23.2,"high":25.95,"low":16.0,"close":17.5},"depth":{"buy":[{"quantity":2075,"price":16.95,"orders":1},{"quantity":2075,"price":16.9,"orders":1},{"quantity":2075,"price":16.8,"orders":1},{"quantity":2075,"price":16.75,"orders":1},{"quantity":2075,"price":16.7,"orders":1}],"sell":[{"quantity":2075,"price":17.4,"orders":1},{"quantity":2075,"price":17.6,"orders":1},{"quantity":2075,"price":17.65,"orders":1},{"quantity":2075,"price":17.7,"orders":1},{"quantity":2075,"price":17.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":17.5,"volume":211650,"average_price":17.34,"oi":97525.0,"net_change":-9.4,"total_buy_quantity":149400.0,"total_sell_quantity":139025.0,"lower_circuit_limit":3.15,"upper_circuit_limit":46.9,"last_trade_time":"1753955798582","oi_day_high":109975.0,"oi_day_low":58100.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":15.8,"high":16.95,"low":12.8,"close":14.9},"depth":{"buy":[{"quantity":2025,"price":14.8,"orders":1},{"quantity":4050,"price":14.75,"orders":2},{"quantity":4050,"price":14.7,"orders":2},{"quantity":4050,"price":14.65,"orders":2},{"quantity":6075,"price":14.6,"orders":3}],"sell":[{"quantity":2025,"price":15.15,"orders":1},{"quantity":2025,"price":15.2,"orders":1},{"quantity":4050,"price":15.25,"orders":2},{"quantity":8100,"price":15.3,"orders":4},{"quantity":4050,"price":15.35,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":14.9,"volume":2344950,"average_price":15.07,"oi":564975.0,"net_change":-6.75,"total_buy_quantity":210600.0,"total_sell_quantity":261225.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1753955973031","oi_day_high":635850.0,"oi_day_low":384750.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":32.6,"high":34.0,"low":28.0,"close":29.05},"depth":{"buy":[{"quantity":2350,"price":28.05,"orders":2},{"quantity":3525,"price":28.0,"orders":2},{"quantity":1175,"price":27.55,"orders":1},{"quantity":7050,"price":26.95,"orders":2},{"quantity":5875,"price":26.6,"orders":2}],"sell":[{"quantity":1175,"price":28.6,"orders":1},{"quantity":1175,"price":28.65,"orders":1},{"quantity":1175,"price":29.25,"orders":1},{"quantity":1175,"price":29.3,"orders":1},{"quantity":2350,"price":29.35,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":29.05,"volume":122200,"average_price":30.49,"oi":58750.0,"net_change":-7.9,"total_buy_quantity":21150.0,"total_sell_quantity":71675.0,"lower_circuit_limit":5.5,"upper_circuit_limit":68.4,"last_trade_time":"1753955940004","oi_day_high":59925.0,"oi_day_low":30550.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":19.25,"high":19.5,"low":14.75,"close":14.75},"depth":{"buy":[{"quantity":1225,"price":14.3,"orders":1},{"quantity":1225,"price":14.25,"orders":1},{"quantity":1225,"price":14.0,"orders":1},{"quantity":1225,"price":13.95,"orders":1},{"quantity":1225,"price":13.25,"orders":1}],"sell":[{"quantity":1225,"price":14.8,"orders":1},{"quantity":3675,"price":14.85,"orders":1},{"quantity":3675,"price":14.9,"orders":1},{"quantity":1225,"price":14.95,"orders":1},{"quantity":1225,"price":15.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":14.75,"volume":204575,"average_price":17.9,"oi":192325.0,"net_change":-6.15,"total_buy_quantity":9800.0,"total_sell_quantity":64925.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1753955973400","oi_day_high":192325.0,"oi_day_low":82075.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":7.55,"high":9.0,"low":7.55,"close":7.8},"depth":{"buy":[{"quantity":8924,"price":7.55,"orders":2},{"quantity":4462,"price":7.5,"orders":1},{"quantity":4462,"price":7.45,"orders":1},{"quantity":4462,"price":7.3,"orders":1},{"quantity":26772,"price":7.15,"orders":3}],"sell":[{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.85,"orders":1},{"quantity":4462,"price":8.0,"orders":1},{"quantity":4462,"price":8.15,"orders":1},{"quantity":4462,"price":8.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":7.8,"volume":227562,"average_price":8.33,"oi":174018.0,"net_change":-0.65,"total_buy_quantity":66930.0,"total_sell_quantity":62468.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1753955986385","oi_day_high":178480.0,"oi_day_low":142784.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":29.95,"high":29.95,"low":20.25,"close":21.5},"depth":{"buy":[{"quantity":2150,"price":20.3,"orders":2},{"quantity":1075,"price":19.15,"orders":1},{"quantity":1075,"price":19.1,"orders":1},{"quantity":4300,"price":18.9,"orders":1},{"quantity":4300,"price":17.7,"orders":1}],"sell":[{"quantity":2150,"price":21.5,"orders":1},{"quantity":2150,"price":21.75,"orders":1},{"quantity":2150,"price":22.5,"orders":1},{"quantity":1075,"price":22.7,"orders":1},{"quantity":2150,"price":22.75,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":21.5,"volume":52675,"average_price":22.6,"oi":83850.0,"net_change":-10.3,"total_buy_quantity":12900.0,"total_sell_quantity":30100.0,"lower_circuit_limit":8.0,"upper_circuit_limit":55.6,"last_trade_time":"1753955966730","oi_day_high":83850.0,"oi_day_low":54825.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":9.4,"high":10.4,"low":8.45,"close":10.05},"depth":{"buy":[{"quantity":10500,"price":9.95,"orders":4},{"quantity":15750,"price":9.9,"orders":6},{"quantity":15750,"price":9.85,"orders":5},{"quantity":10500,"price":9.8,"orders":4},{"quantity":5250,"price":9.75,"orders":2}],"sell":[{"quantity":5250,"price":10.1,"orders":2},{"quantity":10500,"price":10.15,"orders":4},{"quantity":7875,"price":10.2,"orders":3},{"quantity":7875,"price":10.25,"orders":3},{"quantity":10500,"price":10.3,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":10.05,"volume":2097375,"average_price":9.54,"oi":1706250.0,"net_change":1.85,"total_buy_quantity":301875.0,"total_sell_quantity":139125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1753955984323","oi_day_high":1740375.0,"oi_day_low":1239000.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":21.0,"high":22.15,"low":17.0,"close":20.55},"depth":{"buy":[{"quantity":1750,"price":20.55,"orders":2},{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.4,"orders":1},{"quantity":875,"price":20.0,"orders":1},{"quantity":875,"price":19.9,"orders":1}],"sell":[{"quantity":875,"price":20.95,"orders":1},{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":21.5,"orders":1},{"quantity":875,"price":21.55,"orders":1},{"quantity":875,"price":21.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":20.55,"volume":325500,"average_price":19.58,"oi":239750.0,"net_change":5.25,"total_buy_quantity":117250.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1753955848423","oi_day_high":240625.0,"oi_day_low":91875.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.7,"high":3.0,"low":2.6,"close":2.9},"depth":{"buy":[{"quantity":12800,"price":3.0,"orders":2},{"quantity":38400,"price":2.95,"orders":6},{"quantity":51200,"price":2.9,"orders":5},{"quantity":6400,"price":2.85,"orders":1},{"quantity":6400,"price":2.8,"orders":1}],"sell":[{"quantity":6400,"price":3.15,"orders":1},{"quantity":12800,"price":3.2,"orders":2},{"quantity":12800,"price":3.25,"orders":2},{"quantity":32000,"price":3.3,"orders":2},{"quantity":6400,"price":3.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.9,"volume":428800,"average_price":2.8,"oi":428800.0,"net_change":0.4,"total_buy_quantity":492800.0,"total_sell_quantity":377600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1753954826402","oi_day_high":435200.0,"oi_day_low":204800.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":67.5,"high":87.0,"low":46.1,"close":85.0},"depth":{"buy":[{"quantity":300,"price":83.1,"orders":1},{"quantity":1200,"price":82.25,"orders":1},{"quantity":600,"price":81.95,"orders":1},{"quantity":300,"price":81.0,"orders":1},{"quantity":900,"price":79.0,"orders":3}],"sell":[{"quantity":4200,"price":85.5,"orders":3},{"quantity":300,"price":88.85,"orders":1},{"quantity":600,"price":89.6,"orders":1},{"quantity":2100,"price":90.0,"orders":3},{"quantity":300,"price":91.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":85.0,"volume":592200,"average_price":74.76,"oi":126300.0,"net_change":-71.5,"total_buy_quantity":7500.0,"total_sell_quantity":17700.0,"lower_circuit_limit":26.65,"upper_circuit_limit":257.85,"last_trade_time":"1753955992225","oi_day_high":129300.0,"oi_day_low":300.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":5.55,"high":9.8,"low":5.4,"close":7.55},"depth":{"buy":[{"quantity":7600,"price":7.55,"orders":4},{"quantity":19000,"price":7.5,"orders":6},{"quantity":17100,"price":7.45,"orders":5},{"quantity":9500,"price":7.4,"orders":1},{"quantity":9500,"price":7.35,"orders":1}],"sell":[{"quantity":1900,"price":7.7,"orders":1},{"quantity":1900,"price":7.75,"orders":1},{"quantity":11400,"price":7.8,"orders":6},{"quantity":11400,"price":7.85,"orders":6},{"quantity":26600,"price":7.9,"orders":6}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":7.55,"volume":3391500,"average_price":8.34,"oi":957600.0,"net_change":0.1,"total_buy_quantity":218500.0,"total_sell_quantity":245100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1753955978041","oi_day_high":972800.0,"oi_day_low":737200.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":165.5,"high":165.5,"low":125.1,"close":136.8},"depth":{"buy":[{"quantity":175,"price":134.3,"orders":1},{"quantity":175,"price":134.25,"orders":1},{"quantity":175,"price":134.2,"orders":1},{"quantity":175,"price":133.85,"orders":1},{"quantity":175,"price":133.8,"orders":1}],"sell":[{"quantity":175,"price":145.0,"orders":1},{"quantity":175,"price":155.9,"orders":1},{"quantity":175,"price":155.95,"orders":1},{"quantity":350,"price":158.05,"orders":1},{"quantity":700,"price":159.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":136.8,"volume":16800,"average_price":142.17,"oi":9275.0,"net_change":-55.95,"total_buy_quantity":14000.0,"total_sell_quantity":1925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.85,"last_trade_time":"1753955834498","oi_day_high":9275.0,"oi_day_low":4025.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":136.25,"high":151.25,"low":115.5,"close":131.55},"depth":{"buy":[{"quantity":150,"price":128.35,"orders":1},{"quantity":150,"price":128.25,"orders":1},{"quantity":150,"price":127.15,"orders":1},{"quantity":150,"price":127.1,"orders":1},{"quantity":150,"price":127.05,"orders":1}],"sell":[{"quantity":300,"price":133.4,"orders":2},{"quantity":150,"price":133.45,"orders":1},{"quantity":150,"price":133.5,"orders":1},{"quantity":150,"price":137.85,"orders":1},{"quantity":150,"price":137.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":131.55,"volume":28050,"average_price":134.52,"oi":24150.0,"net_change":2.15,"total_buy_quantity":8100.0,"total_sell_quantity":5100.0,"lower_circuit_limit":9.2,"upper_circuit_limit":249.6,"last_trade_time":"1753955947341","oi_day_high":24450.0,"oi_day_low":21600.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":9.95,"high":10.8,"low":8.85,"close":9.45},"depth":{"buy":[{"quantity":2625,"price":9.5,"orders":1},{"quantity":2625,"price":9.45,"orders":1},{"quantity":7875,"price":9.4,"orders":3},{"quantity":7875,"price":9.35,"orders":3},{"quantity":7875,"price":9.3,"orders":3}],"sell":[{"quantity":5250,"price":9.65,"orders":2},{"quantity":7875,"price":9.7,"orders":3},{"quantity":2625,"price":9.75,"orders":1},{"quantity":5250,"price":9.8,"orders":2},{"quantity":2625,"price":9.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":9.45,"volume":2134125,"average_price":9.75,"oi":1336125.0,"net_change":-1.6,"total_buy_quantity":210000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1753955974942","oi_day_high":1344000.0,"oi_day_low":1052625.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":25.55,"high":32.45,"low":24.6,"close":25.1},"depth":{"buy":[{"quantity":625,"price":24.85,"orders":1},{"quantity":1250,"price":24.8,"orders":2},{"quantity":3125,"price":24.75,"orders":2},{"quantity":3750,"price":24.6,"orders":2},{"quantity":625,"price":24.55,"orders":1}],"sell":[{"quantity":1250,"price":25.15,"orders":2},{"quantity":2500,"price":25.2,"orders":4},{"quantity":1875,"price":25.25,"orders":3},{"quantity":4375,"price":25.3,"orders":5},{"quantity":625,"price":25.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":25.1,"volume":1175000,"average_price":27.86,"oi":428750.0,"net_change":-4.3,"total_buy_quantity":55000.0,"total_sell_quantity":84375.0,"lower_circuit_limit":2.95,"upper_circuit_limit":55.85,"last_trade_time":"1753955999669","oi_day_high":428750.0,"oi_day_low":221250.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":21.35,"high":29.55,"low":18.25,"close":23.35},"depth":{"buy":[{"quantity":2100,"price":22.95,"orders":3},{"quantity":1400,"price":22.9,"orders":2},{"quantity":1400,"price":22.65,"orders":2},{"quantity":1400,"price":22.6,"orders":2},{"quantity":3500,"price":22.55,"orders":3}],"sell":[{"quantity":1400,"price":23.6,"orders":2},{"quantity":2100,"price":23.8,"orders":1},{"quantity":1400,"price":23.95,"orders":2},{"quantity":700,"price":24.0,"orders":1},{"quantity":700,"price":25.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":23.35,"volume":3487400,"average_price":23.69,"oi":959700.0,"net_change":-0.9,"total_buy_quantity":148400.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1753955976275","oi_day_high":959700.0,"oi_day_low":870100.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":30.35,"high":34.2,"low":20.6,"close":34.2},"depth":{"buy":[{"quantity":1000,"price":33.35,"orders":2},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":500,"price":30.0,"orders":1},{"quantity":3000,"price":27.0,"orders":1}],"sell":[{"quantity":500,"price":34.25,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":1000,"price":36.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":34.2,"volume":315500,"average_price":28.46,"oi":215500.0,"net_change":9.1,"total_buy_quantity":95000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.75,"last_trade_time":"1753955994825","oi_day_high":217500.0,"oi_day_low":188500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":17.0,"high":17.0,"low":10.75,"close":10.9},"depth":{"buy":[{"quantity":1700,"price":10.8,"orders":1},{"quantity":3400,"price":10.6,"orders":2},{"quantity":10200,"price":10.55,"orders":6},{"quantity":3400,"price":10.5,"orders":2},{"quantity":3400,"price":10.45,"orders":2}],"sell":[{"quantity":3400,"price":10.9,"orders":2},{"quantity":6800,"price":10.95,"orders":4},{"quantity":6800,"price":11.0,"orders":4},{"quantity":1700,"price":11.05,"orders":1},{"quantity":3400,"price":11.1,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":10.9,"volume":1122000,"average_price":13.4,"oi":345100.0,"net_change":-51.85,"total_buy_quantity":231200.0,"total_sell_quantity":266900.0,"lower_circuit_limit":1.6,"upper_circuit_limit":49.55,"last_trade_time":"1753955987044","oi_day_high":345100.0,"oi_day_low":3400.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":15.8,"high":19.05,"low":15.6,"close":16.2},"depth":{"buy":[{"quantity":925,"price":15.25,"orders":1},{"quantity":925,"price":15.15,"orders":1},{"quantity":925,"price":15.1,"orders":1},{"quantity":925,"price":15.05,"orders":1},{"quantity":8325,"price":14.8,"orders":2}],"sell":[{"quantity":925,"price":15.9,"orders":1},{"quantity":925,"price":15.95,"orders":1},{"quantity":925,"price":16.25,"orders":1},{"quantity":1850,"price":16.3,"orders":2},{"quantity":925,"price":16.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":16.2,"volume":118400,"average_price":16.64,"oi":274725.0,"net_change":1.3,"total_buy_quantity":106375.0,"total_sell_quantity":118400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1753955814661","oi_day_high":274725.0,"oi_day_low":229400.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":152.95,"high":181.35,"low":143.15,"close":167.45},"depth":{"buy":[{"quantity":175,"price":167.45,"orders":1},{"quantity":175,"price":166.95,"orders":1},{"quantity":175,"price":164.8,"orders":1},{"quantity":175,"price":159.4,"orders":1},{"quantity":700,"price":159.35,"orders":1}],"sell":[{"quantity":175,"price":174.2,"orders":1},{"quantity":175,"price":174.25,"orders":1},{"quantity":175,"price":175.3,"orders":1},{"quantity":175,"price":175.45,"orders":1},{"quantity":175,"price":176.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":167.45,"volume":35700,"average_price":161.77,"oi":16100.0,"net_change":4.45,"total_buy_quantity":5425.0,"total_sell_quantity":10500.0,"lower_circuit_limit":8.65,"upper_circuit_limit":317.35,"last_trade_time":"1753955932194","oi_day_high":18725.0,"oi_day_low":14350.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":1020.0,"high":1020.0,"low":1020.0,"close":1020.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":1020.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":1020.0,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":25.0,"lower_circuit_limit":388.0,"upper_circuit_limit":1652.0,"last_trade_time":"1753866550000","oi_day_high":225.0,"oi_day_low":175.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":85.1,"high":89.9,"low":59.75,"close":73.75},"depth":{"buy":[{"quantity":175,"price":73.5,"orders":1},{"quantity":175,"price":73.3,"orders":1},{"quantity":175,"price":72.3,"orders":1},{"quantity":175,"price":72.25,"orders":1},{"quantity":175,"price":72.2,"orders":1}],"sell":[{"quantity":1575,"price":75.0,"orders":5},{"quantity":175,"price":75.9,"orders":1},{"quantity":350,"price":75.95,"orders":2},{"quantity":350,"price":76.0,"orders":2},{"quantity":175,"price":76.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":73.75,"volume":423675,"average_price":68.66,"oi":135975.0,"net_change":8.0,"total_buy_quantity":25375.0,"total_sell_quantity":32725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.3,"last_trade_time":"1753955990210","oi_day_high":158900.0,"oi_day_low":133000.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":6.5,"high":6.7,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":4462,"price":6.35,"orders":1},{"quantity":8924,"price":6.3,"orders":2},{"quantity":4462,"price":6.25,"orders":1},{"quantity":4462,"price":6.2,"orders":1},{"quantity":26772,"price":6.0,"orders":2}],"sell":[{"quantity":4462,"price":6.6,"orders":1},{"quantity":4462,"price":6.65,"orders":1},{"quantity":8924,"price":6.7,"orders":2},{"quantity":4462,"price":6.8,"orders":1},{"quantity":8924,"price":6.85,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":6.7,"volume":196328,"average_price":6.26,"oi":142784.0,"net_change":0.6,"total_buy_quantity":401580.0,"total_sell_quantity":437276.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1753955867787","oi_day_high":142784.0,"oi_day_low":84778.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":125.95,"high":125.95,"low":92.4,"close":103.75},"depth":{"buy":[{"quantity":125,"price":101.2,"orders":1},{"quantity":125,"price":101.15,"orders":1},{"quantity":125,"price":101.05,"orders":1},{"quantity":125,"price":101.0,"orders":1},{"quantity":125,"price":99.0,"orders":1}],"sell":[{"quantity":125,"price":105.95,"orders":1},{"quantity":125,"price":106.7,"orders":1},{"quantity":125,"price":138.9,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":103.75,"volume":22250,"average_price":104.2,"oi":11750.0,"net_change":10.75,"total_buy_quantity":750.0,"total_sell_quantity":500.0,"lower_circuit_limit":3.05,"upper_circuit_limit":182.95,"last_trade_time":"1753955983097","oi_day_high":11750.0,"oi_day_low":4625.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":36.0,"high":42.4,"low":31.85,"close":37.55},"depth":{"buy":[{"quantity":1875,"price":33.6,"orders":3},{"quantity":625,"price":33.55,"orders":1},{"quantity":625,"price":33.5,"orders":1},{"quantity":625,"price":33.45,"orders":1},{"quantity":625,"price":33.15,"orders":1}],"sell":[{"quantity":625,"price":37.9,"orders":1},{"quantity":625,"price":37.95,"orders":1},{"quantity":625,"price":38.0,"orders":1},{"quantity":625,"price":38.45,"orders":1},{"quantity":2500,"price":38.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":37.55,"volume":797500,"average_price":36.58,"oi":224375.0,"net_change":10.55,"total_buy_quantity":41250.0,"total_sell_quantity":11875.0,"lower_circuit_limit":6.6,"upper_circuit_limit":47.4,"last_trade_time":"1753955987052","oi_day_high":257500.0,"oi_day_low":161875.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":16.75,"high":18.75,"low":14.4,"close":17.75},"depth":{"buy":[{"quantity":1250,"price":17.45,"orders":1},{"quantity":1250,"price":17.1,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":2500,"price":17.0,"orders":2},{"quantity":7500,"price":16.95,"orders":2}],"sell":[{"quantity":6250,"price":17.75,"orders":1},{"quantity":2500,"price":17.85,"orders":1},{"quantity":2500,"price":17.95,"orders":2},{"quantity":2500,"price":18.0,"orders":2},{"quantity":1250,"price":18.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":17.75,"volume":495000,"average_price":16.48,"oi":396250.0,"net_change":3.35,"total_buy_quantity":142500.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1753955995114","oi_day_high":396250.0,"oi_day_low":268750.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":19.05,"high":23.65,"low":19.0,"close":22.0},"depth":{"buy":[{"quantity":1050,"price":21.05,"orders":1},{"quantity":1050,"price":21.0,"orders":1},{"quantity":1050,"price":20.8,"orders":1},{"quantity":1050,"price":19.5,"orders":1},{"quantity":1050,"price":19.0,"orders":1}],"sell":[{"quantity":1050,"price":22.4,"orders":1},{"quantity":2100,"price":22.45,"orders":2},{"quantity":1050,"price":22.5,"orders":1},{"quantity":1050,"price":23.95,"orders":1},{"quantity":1050,"price":24.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":22.0,"volume":290850,"average_price":21.0,"oi":103950.0,"net_change":-3.4,"total_buy_quantity":58800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":5.4,"upper_circuit_limit":45.4,"last_trade_time":"1753955923819","oi_day_high":105000.0,"oi_day_low":61950.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":15.35,"high":18.25,"low":10.6,"close":10.75},"depth":{"buy":[{"quantity":1150,"price":10.75,"orders":1},{"quantity":1150,"price":10.65,"orders":1},{"quantity":6900,"price":10.6,"orders":5},{"quantity":2300,"price":10.55,"orders":2},{"quantity":4600,"price":10.5,"orders":2}],"sell":[{"quantity":3450,"price":11.0,"orders":2},{"quantity":2300,"price":11.05,"orders":2},{"quantity":6900,"price":11.1,"orders":2},{"quantity":1150,"price":11.15,"orders":1},{"quantity":3450,"price":11.25,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":10.75,"volume":4060650,"average_price":14.22,"oi":1585850.0,"net_change":-7.65,"total_buy_quantity":261050.0,"total_sell_quantity":380650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1753955999297","oi_day_high":1585850.0,"oi_day_low":182850.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":64.6,"high":64.6,"low":33.1,"close":39.45},"depth":{"buy":[{"quantity":350,"price":37.55,"orders":1},{"quantity":350,"price":37.45,"orders":1},{"quantity":350,"price":37.4,"orders":1},{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.7,"orders":1}],"sell":[{"quantity":350,"price":40.0,"orders":1},{"quantity":350,"price":40.4,"orders":1},{"quantity":350,"price":41.55,"orders":1},{"quantity":350,"price":41.6,"orders":1},{"quantity":700,"price":43.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":39.45,"volume":287700,"average_price":41.57,"oi":499100.0,"net_change":-17.55,"total_buy_quantity":40250.0,"total_sell_quantity":22400.0,"lower_circuit_limit":6.35,"upper_circuit_limit":107.65,"last_trade_time":"1753955953657","oi_day_high":513100.0,"oi_day_low":484050.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":18.25,"high":23.85,"low":17.8,"close":21.6},"depth":{"buy":[{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":5000,"price":21.05,"orders":2}],"sell":[{"quantity":1000,"price":22.45,"orders":1},{"quantity":2000,"price":22.5,"orders":2},{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":9000,"price":22.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":21.6,"volume":579000,"average_price":20.18,"oi":438000.0,"net_change":4.65,"total_buy_quantity":166000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1753955990229","oi_day_high":438000.0,"oi_day_low":154000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":13.25,"high":13.4,"low":6.2,"close":7.7},"depth":{"buy":[{"quantity":9300,"price":7.6,"orders":3},{"quantity":3100,"price":7.55,"orders":1},{"quantity":3100,"price":7.5,"orders":1},{"quantity":9300,"price":7.45,"orders":3},{"quantity":3100,"price":7.35,"orders":1}],"sell":[{"quantity":3100,"price":7.75,"orders":1},{"quantity":12400,"price":7.8,"orders":4},{"quantity":9300,"price":7.85,"orders":2},{"quantity":9300,"price":7.9,"orders":3},{"quantity":6200,"price":8.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":7.7,"volume":1264800,"average_price":8.25,"oi":393700.0,"net_change":-3.35,"total_buy_quantity":251100.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1753955990001","oi_day_high":418500.0,"oi_day_low":310000.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":4.2,"high":5.15,"low":4.15,"close":4.2},"depth":{"buy":[{"quantity":19350,"price":4.2,"orders":2},{"quantity":32250,"price":4.15,"orders":5},{"quantity":38700,"price":4.1,"orders":6},{"quantity":12900,"price":4.05,"orders":2},{"quantity":6450,"price":4.0,"orders":1}],"sell":[{"quantity":12900,"price":4.65,"orders":2},{"quantity":6450,"price":4.7,"orders":1},{"quantity":6450,"price":4.75,"orders":1},{"quantity":6450,"price":4.8,"orders":1},{"quantity":12900,"price":4.85,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":4.2,"volume":2612250,"average_price":4.68,"oi":3831300.0,"net_change":-0.95,"total_buy_quantity":438600.0,"total_sell_quantity":574050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753955917502","oi_day_high":3837750.0,"oi_day_low":3018600.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":50.8,"high":51.85,"low":39.5,"close":43.95},"depth":{"buy":[{"quantity":700,"price":42.15,"orders":2},{"quantity":700,"price":42.1,"orders":2},{"quantity":350,"price":41.1,"orders":1},{"quantity":350,"price":41.05,"orders":1},{"quantity":700,"price":41.0,"orders":2}],"sell":[{"quantity":350,"price":44.0,"orders":1},{"quantity":700,"price":45.9,"orders":2},{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":700,"price":46.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":43.95,"volume":486500,"average_price":45.23,"oi":147350.0,"net_change":-6.8,"total_buy_quantity":10150.0,"total_sell_quantity":31850.0,"lower_circuit_limit":8.95,"upper_circuit_limit":92.55,"last_trade_time":"1753955999039","oi_day_high":192850.0,"oi_day_low":110250.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":168.45,"high":178.25,"low":154.95,"close":174.8},"depth":{"buy":[{"quantity":125,"price":170.7,"orders":1},{"quantity":125,"price":170.65,"orders":1},{"quantity":125,"price":170.05,"orders":1},{"quantity":250,"price":170.0,"orders":1},{"quantity":125,"price":169.0,"orders":1}],"sell":[{"quantity":250,"price":174.8,"orders":2},{"quantity":125,"price":179.4,"orders":1},{"quantity":125,"price":180.8,"orders":1},{"quantity":125,"price":181.0,"orders":1},{"quantity":125,"price":181.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":174.8,"volume":4250,"average_price":166.04,"oi":1750.0,"net_change":4.95,"total_buy_quantity":10500.0,"total_sell_quantity":2625.0,"lower_circuit_limit":42.65,"upper_circuit_limit":241.55,"last_trade_time":"1753955550403","oi_day_high":1750.0,"oi_day_low":125.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":15.0,"high":21.3,"low":10.15,"close":22.0},"depth":{"buy":[{"quantity":1650,"price":20.3,"orders":1},{"quantity":6600,"price":20.25,"orders":2},{"quantity":1650,"price":20.2,"orders":1},{"quantity":1650,"price":19.65,"orders":1},{"quantity":4950,"price":19.6,"orders":3}],"sell":[{"quantity":6600,"price":22.85,"orders":1},{"quantity":1650,"price":22.9,"orders":1},{"quantity":14850,"price":30.65,"orders":1},{"quantity":4950,"price":35.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":22.0,"volume":473550,"average_price":14.65,"oi":181500.0,"net_change":11.6,"total_buy_quantity":120450.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1753955988487","oi_day_high":199650.0,"oi_day_low":105600.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":40.5,"high":44.7,"low":34.2,"close":40.05},"depth":{"buy":[{"quantity":550,"price":39.75,"orders":1},{"quantity":1650,"price":39.55,"orders":1},{"quantity":1650,"price":39.5,"orders":1},{"quantity":550,"price":39.4,"orders":1},{"quantity":2200,"price":39.35,"orders":2}],"sell":[{"quantity":550,"price":40.2,"orders":1},{"quantity":1100,"price":40.3,"orders":1},{"quantity":550,"price":40.4,"orders":1},{"quantity":550,"price":40.45,"orders":1},{"quantity":1650,"price":41.45,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":40.05,"volume":3403950,"average_price":39.75,"oi":868450.0,"net_change":-2.8,"total_buy_quantity":69850.0,"total_sell_quantity":92950.0,"lower_circuit_limit":1.8,"upper_circuit_limit":83.9,"last_trade_time":"1753955999059","oi_day_high":916300.0,"oi_day_low":769450.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":7.45,"high":11.15,"low":7.25,"close":9.65},"depth":{"buy":[{"quantity":8000,"price":9.4,"orders":4},{"quantity":11200,"price":9.35,"orders":5},{"quantity":17600,"price":9.3,"orders":7},{"quantity":9600,"price":9.25,"orders":4},{"quantity":6400,"price":9.2,"orders":2}],"sell":[{"quantity":14400,"price":9.55,"orders":7},{"quantity":17600,"price":9.6,"orders":6},{"quantity":22400,"price":9.65,"orders":7},{"quantity":14400,"price":9.7,"orders":5},{"quantity":4800,"price":9.75,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":9.65,"volume":10508800,"average_price":9.71,"oi":3048000.0,"net_change":1.25,"total_buy_quantity":387200.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1753955999020","oi_day_high":3238400.0,"oi_day_low":2516800.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":22.0,"high":23.95,"low":15.9,"close":17.8},"depth":{"buy":[{"quantity":850,"price":17.7,"orders":1},{"quantity":8500,"price":17.65,"orders":1},{"quantity":850,"price":17.5,"orders":1},{"quantity":2550,"price":15.15,"orders":1},{"quantity":3400,"price":15.1,"orders":2}],"sell":[{"quantity":850,"price":18.3,"orders":1},{"quantity":850,"price":18.35,"orders":1},{"quantity":850,"price":19.4,"orders":1},{"quantity":850,"price":20.95,"orders":1},{"quantity":850,"price":21.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":17.8,"volume":134300,"average_price":18.07,"oi":77350.0,"net_change":-1.6,"total_buy_quantity":114750.0,"total_sell_quantity":41650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1753955924876","oi_day_high":77350.0,"oi_day_low":56950.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":147.75,"high":228.0,"low":147.7,"close":219.6},"depth":{"buy":[{"quantity":125,"price":219.6,"orders":1},{"quantity":125,"price":219.1,"orders":1},{"quantity":125,"price":218.5,"orders":1},{"quantity":125,"price":218.05,"orders":1},{"quantity":125,"price":218.0,"orders":1}],"sell":[{"quantity":500,"price":224.0,"orders":4},{"quantity":3125,"price":226.0,"orders":2},{"quantity":125,"price":227.0,"orders":1},{"quantity":125,"price":227.2,"orders":1},{"quantity":125,"price":227.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":219.6,"volume":160750,"average_price":203.84,"oi":67375.0,"net_change":29.75,"total_buy_quantity":15625.0,"total_sell_quantity":15625.0,"lower_circuit_limit":33.1,"upper_circuit_limit":346.6,"last_trade_time":"1753955998007","oi_day_high":67375.0,"oi_day_low":37375.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":5.1,"high":6.3,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":18750,"price":4.7,"orders":5},{"quantity":45000,"price":4.65,"orders":8},{"quantity":33750,"price":4.6,"orders":7},{"quantity":26250,"price":4.55,"orders":4},{"quantity":18750,"price":4.5,"orders":4}],"sell":[{"quantity":7500,"price":4.95,"orders":2},{"quantity":18750,"price":5.0,"orders":5},{"quantity":22500,"price":5.05,"orders":4},{"quantity":7500,"price":5.1,"orders":2},{"quantity":37500,"price":5.15,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":4.8,"volume":5010000,"average_price":5.19,"oi":2490000.0,"net_change":-1.0,"total_buy_quantity":611250.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753955958868","oi_day_high":2531250.0,"oi_day_low":1466250.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":102.05,"high":105.25,"low":57.95,"close":77.5},"depth":{"buy":[{"quantity":1050,"price":77.5,"orders":1},{"quantity":1400,"price":77.2,"orders":2},{"quantity":350,"price":77.15,"orders":1},{"quantity":700,"price":77.05,"orders":2},{"quantity":1050,"price":76.95,"orders":1}],"sell":[{"quantity":350,"price":82.15,"orders":1},{"quantity":1050,"price":82.2,"orders":1},{"quantity":350,"price":82.45,"orders":1},{"quantity":700,"price":85.0,"orders":1},{"quantity":700,"price":85.8,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":77.5,"volume":674450,"average_price":80.8,"oi":192500.0,"net_change":-11.3,"total_buy_quantity":27300.0,"total_sell_quantity":15050.0,"lower_circuit_limit":22.0,"upper_circuit_limit":155.6,"last_trade_time":"1753955998138","oi_day_high":209650.0,"oi_day_low":96600.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":23.2,"high":23.2,"low":18.35,"close":22.95},"depth":{"buy":[{"quantity":2000,"price":22.55,"orders":2},{"quantity":1000,"price":22.5,"orders":1},{"quantity":4000,"price":22.05,"orders":2},{"quantity":5000,"price":21.8,"orders":1},{"quantity":8000,"price":18.1,"orders":1}],"sell":[{"quantity":1000,"price":23.4,"orders":1},{"quantity":2000,"price":23.45,"orders":2},{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":23.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":22.95,"volume":325000,"average_price":20.65,"oi":536000.0,"net_change":3.5,"total_buy_quantity":112000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1753955964230","oi_day_high":543000.0,"oi_day_low":466000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":5.75,"high":6.55,"low":5.25,"close":6.35},"depth":{"buy":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":5.8,"orders":1},{"quantity":17500,"price":5.75,"orders":2}],"sell":[{"quantity":7500,"price":6.55,"orders":3},{"quantity":5000,"price":6.6,"orders":2},{"quantity":5000,"price":6.75,"orders":2},{"quantity":32500,"price":6.8,"orders":2},{"quantity":2500,"price":6.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":6.35,"volume":187500,"average_price":5.92,"oi":180000.0,"net_change":1.6,"total_buy_quantity":345000.0,"total_sell_quantity":365000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1753955964392","oi_day_high":180000.0,"oi_day_low":137500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":79.95,"high":126.5,"low":72.0,"close":101.95},"depth":{"buy":[{"quantity":175,"price":100.05,"orders":1},{"quantity":175,"price":100.0,"orders":1},{"quantity":175,"price":98.4,"orders":1},{"quantity":175,"price":98.3,"orders":1},{"quantity":175,"price":98.1,"orders":1}],"sell":[{"quantity":875,"price":102.0,"orders":2},{"quantity":175,"price":102.45,"orders":1},{"quantity":175,"price":102.5,"orders":1},{"quantity":175,"price":102.6,"orders":1},{"quantity":175,"price":102.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":101.95,"volume":703500,"average_price":111.69,"oi":130725.0,"net_change":1.6,"total_buy_quantity":55475.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.3,"last_trade_time":"1753955990203","oi_day_high":185850.0,"oi_day_low":120925.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":43.45,"high":48.65,"low":35.4,"close":34.15},"depth":{"buy":[{"quantity":325,"price":33.9,"orders":1},{"quantity":325,"price":33.45,"orders":1},{"quantity":325,"price":33.4,"orders":1},{"quantity":325,"price":33.3,"orders":1},{"quantity":650,"price":32.05,"orders":2}],"sell":[{"quantity":650,"price":36.6,"orders":2},{"quantity":325,"price":36.65,"orders":1},{"quantity":325,"price":36.9,"orders":1},{"quantity":325,"price":37.25,"orders":1},{"quantity":325,"price":38.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":34.15,"volume":36075,"average_price":40.23,"oi":57200.0,"net_change":-9.0,"total_buy_quantity":35750.0,"total_sell_quantity":20800.0,"lower_circuit_limit":2.4,"upper_circuit_limit":83.9,"last_trade_time":"1753955995707","oi_day_high":58175.0,"oi_day_low":45825.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":60.0,"high":66.0,"low":51.25,"close":52.95},"depth":{"buy":[{"quantity":375,"price":52.6,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":52.35,"orders":1},{"quantity":375,"price":51.4,"orders":1},{"quantity":375,"price":51.35,"orders":1}],"sell":[{"quantity":375,"price":53.75,"orders":1},{"quantity":375,"price":53.8,"orders":1},{"quantity":375,"price":55.75,"orders":1},{"quantity":750,"price":55.8,"orders":2},{"quantity":2250,"price":55.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":52.95,"volume":92250,"average_price":55.18,"oi":87750.0,"net_change":0.65,"total_buy_quantity":44250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":10.6,"upper_circuit_limit":94.0,"last_trade_time":"1753955731280","oi_day_high":90750.0,"oi_day_low":71625.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":29.5,"high":35.75,"low":27.4,"close":35.45},"depth":{"buy":[{"quantity":1250,"price":33.55,"orders":2},{"quantity":1250,"price":33.5,"orders":2},{"quantity":625,"price":33.45,"orders":1},{"quantity":1250,"price":32.8,"orders":2},{"quantity":2500,"price":32.6,"orders":1}],"sell":[{"quantity":625,"price":34.9,"orders":1},{"quantity":625,"price":35.05,"orders":1},{"quantity":1250,"price":35.1,"orders":2},{"quantity":625,"price":35.45,"orders":1},{"quantity":625,"price":36.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":35.45,"volume":225000,"average_price":32.72,"oi":98125.0,"net_change":11.35,"total_buy_quantity":68750.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.35,"upper_circuit_limit":47.85,"last_trade_time":"1753955996290","oi_day_high":103750.0,"oi_day_low":36875.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":25.6,"high":30.75,"low":24.75,"close":26.95},"depth":{"buy":[{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.05,"orders":1}],"sell":[{"quantity":1000,"price":27.0,"orders":1},{"quantity":4000,"price":27.1,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":26.95,"volume":456000,"average_price":27.83,"oi":220000.0,"net_change":-2.85,"total_buy_quantity":25000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":55.55,"last_trade_time":"1753955964759","oi_day_high":222000.0,"oi_day_low":143000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":22.25,"high":22.25,"low":17.75,"close":18.2},"depth":{"buy":[{"quantity":1050,"price":17.75,"orders":1},{"quantity":1050,"price":17.7,"orders":1},{"quantity":1050,"price":15.0,"orders":1},{"quantity":43050,"price":14.95,"orders":2},{"quantity":1050,"price":14.9,"orders":1}],"sell":[{"quantity":1050,"price":18.25,"orders":1},{"quantity":1050,"price":18.3,"orders":1},{"quantity":2100,"price":18.35,"orders":1},{"quantity":1050,"price":18.45,"orders":1},{"quantity":1050,"price":18.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":18.2,"volume":51450,"average_price":18.53,"oi":25200.0,"net_change":-8.1,"total_buy_quantity":89250.0,"total_sell_quantity":91350.0,"lower_circuit_limit":1.95,"upper_circuit_limit":63.5,"last_trade_time":"1753955991790","oi_day_high":26250.0,"oi_day_low":1050.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":40.0,"high":42.55,"low":30.75,"close":37.0},"depth":{"buy":[{"quantity":375,"price":36.45,"orders":1},{"quantity":375,"price":36.1,"orders":1},{"quantity":750,"price":36.0,"orders":2},{"quantity":1125,"price":35.6,"orders":3},{"quantity":375,"price":35.55,"orders":1}],"sell":[{"quantity":375,"price":37.8,"orders":1},{"quantity":375,"price":37.85,"orders":1},{"quantity":375,"price":37.9,"orders":1},{"quantity":6000,"price":38.0,"orders":1},{"quantity":750,"price":38.15,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":37.0,"volume":403875,"average_price":36.86,"oi":150000.0,"net_change":-5.55,"total_buy_quantity":46500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":78.6,"last_trade_time":"1753955992866","oi_day_high":158250.0,"oi_day_low":132000.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":9.5,"high":11.55,"low":8.35,"close":11.6},"depth":{"buy":[{"quantity":1350,"price":11.4,"orders":1},{"quantity":1350,"price":11.35,"orders":1},{"quantity":1350,"price":11.3,"orders":1},{"quantity":2700,"price":11.25,"orders":2},{"quantity":1350,"price":11.2,"orders":1}],"sell":[{"quantity":1350,"price":11.5,"orders":1},{"quantity":2700,"price":11.55,"orders":2},{"quantity":8100,"price":11.6,"orders":3},{"quantity":1350,"price":11.65,"orders":1},{"quantity":6750,"price":11.75,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":11.6,"volume":1732050,"average_price":9.98,"oi":1559250.0,"net_change":3.3,"total_buy_quantity":261900.0,"total_sell_quantity":62100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1753955996248","oi_day_high":1559250.0,"oi_day_low":961200.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":67.9,"high":79.0,"low":63.55,"close":73.0},"depth":{"buy":[{"quantity":375,"price":75.0,"orders":1},{"quantity":375,"price":74.95,"orders":1},{"quantity":375,"price":74.55,"orders":1},{"quantity":375,"price":73.15,"orders":1},{"quantity":375,"price":73.1,"orders":1}],"sell":[{"quantity":375,"price":79.15,"orders":1},{"quantity":375,"price":79.9,"orders":1},{"quantity":375,"price":79.95,"orders":1},{"quantity":375,"price":81.75,"orders":1},{"quantity":1500,"price":86.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":73.0,"volume":20250,"average_price":72.46,"oi":20250.0,"net_change":4.95,"total_buy_quantity":40500.0,"total_sell_quantity":6375.0,"lower_circuit_limit":8.05,"upper_circuit_limit":128.05,"last_trade_time":"1753955456333","oi_day_high":21375.0,"oi_day_low":15750.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":26.3,"high":30.15,"low":20.25,"close":24.3},"depth":{"buy":[{"quantity":2100,"price":24.3,"orders":3},{"quantity":700,"price":24.25,"orders":1},{"quantity":2800,"price":24.2,"orders":4},{"quantity":2800,"price":24.15,"orders":2},{"quantity":2100,"price":24.05,"orders":1}],"sell":[{"quantity":700,"price":24.45,"orders":1},{"quantity":700,"price":24.5,"orders":1},{"quantity":2100,"price":24.55,"orders":2},{"quantity":1400,"price":24.6,"orders":2},{"quantity":2100,"price":24.65,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":24.3,"volume":1550500,"average_price":25.21,"oi":1018500.0,"net_change":-0.25,"total_buy_quantity":144900.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1753955999937","oi_day_high":1036000.0,"oi_day_low":793100.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":7.5,"high":8.3,"low":5.6,"close":7.25},"depth":{"buy":[{"quantity":1800,"price":7.0,"orders":1},{"quantity":1800,"price":6.95,"orders":1},{"quantity":3600,"price":6.9,"orders":2},{"quantity":5400,"price":6.85,"orders":3},{"quantity":1800,"price":6.8,"orders":1}],"sell":[{"quantity":3600,"price":7.25,"orders":2},{"quantity":1800,"price":7.3,"orders":1},{"quantity":1800,"price":7.35,"orders":1},{"quantity":7200,"price":7.4,"orders":4},{"quantity":3600,"price":7.45,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":7.25,"volume":1436400,"average_price":6.96,"oi":880200.0,"net_change":1.7,"total_buy_quantity":234000.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753955943051","oi_day_high":898200.0,"oi_day_low":577800.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":10.1,"high":11.5,"low":5.45,"close":5.7},"depth":{"buy":[{"quantity":3625,"price":5.5,"orders":1},{"quantity":3625,"price":5.45,"orders":1},{"quantity":7250,"price":5.4,"orders":2},{"quantity":3625,"price":5.35,"orders":1},{"quantity":3625,"price":4.95,"orders":1}],"sell":[{"quantity":3625,"price":5.85,"orders":1},{"quantity":7250,"price":5.9,"orders":2},{"quantity":7250,"price":5.95,"orders":2},{"quantity":21750,"price":6.0,"orders":3},{"quantity":3625,"price":6.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":5.7,"volume":311750,"average_price":6.82,"oi":177625.0,"net_change":-5.75,"total_buy_quantity":184875.0,"total_sell_quantity":333500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753955970615","oi_day_high":177625.0,"oi_day_low":43500.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":7.7,"high":8.8,"low":6.7,"close":6.9},"depth":{"buy":[{"quantity":9000,"price":6.9,"orders":3},{"quantity":9000,"price":6.85,"orders":3},{"quantity":6000,"price":6.8,"orders":2},{"quantity":3000,"price":6.75,"orders":1},{"quantity":6000,"price":6.7,"orders":2}],"sell":[{"quantity":3000,"price":7.2,"orders":1},{"quantity":3000,"price":7.5,"orders":1},{"quantity":3000,"price":7.55,"orders":1},{"quantity":3000,"price":7.65,"orders":1},{"quantity":3000,"price":7.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":6.9,"volume":1089000,"average_price":7.52,"oi":693000.0,"net_change":-0.25,"total_buy_quantity":270000.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1753955909956","oi_day_high":696000.0,"oi_day_low":144000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":48.45,"high":54.8,"low":41.1,"close":46.35},"depth":{"buy":[{"quantity":450,"price":46.4,"orders":1},{"quantity":450,"price":46.35,"orders":1},{"quantity":450,"price":46.3,"orders":1},{"quantity":450,"price":45.8,"orders":1},{"quantity":450,"price":45.6,"orders":1}],"sell":[{"quantity":450,"price":47.65,"orders":1},{"quantity":450,"price":48.05,"orders":1},{"quantity":450,"price":48.3,"orders":1},{"quantity":450,"price":48.35,"orders":1},{"quantity":900,"price":48.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":46.35,"volume":94950,"average_price":46.63,"oi":84600.0,"net_change":-0.6,"total_buy_quantity":71100.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.2,"upper_circuit_limit":93.7,"last_trade_time":"1753955997056","oi_day_high":86400.0,"oi_day_low":58950.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":190.0,"high":196.0,"low":155.1,"close":160.0},"depth":{"buy":[{"quantity":125,"price":159.05,"orders":1},{"quantity":125,"price":152.2,"orders":1},{"quantity":125,"price":152.1,"orders":1},{"quantity":125,"price":152.05,"orders":1},{"quantity":5000,"price":101.7,"orders":1}],"sell":[{"quantity":125,"price":166.8,"orders":1},{"quantity":125,"price":167.6,"orders":1},{"quantity":125,"price":177.2,"orders":1},{"quantity":125,"price":177.25,"orders":1},{"quantity":5000,"price":242.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":160.0,"volume":4250,"average_price":172.73,"oi":2375.0,"net_change":-40.0,"total_buy_quantity":10500.0,"total_sell_quantity":5500.0,"lower_circuit_limit":65.7,"upper_circuit_limit":334.3,"last_trade_time":"1753955802606","oi_day_high":2750.0,"oi_day_low":2000.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":3.95,"high":4.65,"low":3.5,"close":4.45},"depth":{"buy":[{"quantity":4250,"price":4.45,"orders":1},{"quantity":8500,"price":4.4,"orders":2},{"quantity":12750,"price":4.35,"orders":3},{"quantity":25500,"price":4.3,"orders":6},{"quantity":12750,"price":4.25,"orders":3}],"sell":[{"quantity":8500,"price":4.65,"orders":2},{"quantity":17000,"price":4.7,"orders":4},{"quantity":4250,"price":4.75,"orders":1},{"quantity":8500,"price":4.8,"orders":2},{"quantity":4250,"price":4.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":4.45,"volume":688500,"average_price":4.0,"oi":348500.0,"net_change":1.3,"total_buy_quantity":637500.0,"total_sell_quantity":374000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1753955981694","oi_day_high":348500.0,"oi_day_low":153000.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":28.5,"high":36.45,"low":22.6,"close":29.95},"depth":{"buy":[{"quantity":800,"price":29.65,"orders":2},{"quantity":1200,"price":29.6,"orders":3},{"quantity":1200,"price":29.55,"orders":3},{"quantity":800,"price":29.45,"orders":2},{"quantity":400,"price":29.3,"orders":1}],"sell":[{"quantity":400,"price":30.4,"orders":1},{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.25,"orders":1},{"quantity":400,"price":31.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":29.95,"volume":1978400,"average_price":30.01,"oi":1000800.0,"net_change":3.3,"total_buy_quantity":158800.0,"total_sell_quantity":63200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1753955994958","oi_day_high":1035600.0,"oi_day_low":692000.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":8.95,"high":8.95,"low":6.5,"close":7.75},"depth":{"buy":[{"quantity":2750,"price":7.45,"orders":1},{"quantity":2750,"price":7.4,"orders":1},{"quantity":8250,"price":7.35,"orders":3},{"quantity":2750,"price":7.3,"orders":1},{"quantity":2750,"price":7.25,"orders":1}],"sell":[{"quantity":2750,"price":7.8,"orders":1},{"quantity":2750,"price":7.85,"orders":1},{"quantity":8250,"price":7.9,"orders":3},{"quantity":19250,"price":7.95,"orders":3},{"quantity":13750,"price":8.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":7.75,"volume":1485000,"average_price":7.36,"oi":341000.0,"net_change":-1.15,"total_buy_quantity":418000.0,"total_sell_quantity":277750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1753955951687","oi_day_high":442750.0,"oi_day_low":247500.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":79.95,"high":84.1,"low":70.6,"close":81.5},"depth":{"buy":[{"quantity":550,"price":80.4,"orders":2},{"quantity":275,"price":80.35,"orders":1},{"quantity":275,"price":80.15,"orders":1},{"quantity":275,"price":80.1,"orders":1},{"quantity":275,"price":80.05,"orders":1}],"sell":[{"quantity":275,"price":81.95,"orders":1},{"quantity":275,"price":82.0,"orders":1},{"quantity":275,"price":82.7,"orders":1},{"quantity":1100,"price":83.85,"orders":1},{"quantity":275,"price":84.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":81.5,"volume":197450,"average_price":76.19,"oi":116600.0,"net_change":14.2,"total_buy_quantity":22550.0,"total_sell_quantity":3850.0,"lower_circuit_limit":2.25,"upper_circuit_limit":132.35,"last_trade_time":"1753955985847","oi_day_high":116600.0,"oi_day_low":57200.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":5.0,"high":5.05,"low":3.0,"close":3.4},"depth":{"buy":[{"quantity":48000,"price":3.4,"orders":5},{"quantity":184000,"price":3.35,"orders":12},{"quantity":88000,"price":3.3,"orders":6},{"quantity":88000,"price":3.25,"orders":7},{"quantity":96000,"price":3.2,"orders":5}],"sell":[{"quantity":120000,"price":3.45,"orders":14},{"quantity":128000,"price":3.5,"orders":13},{"quantity":56000,"price":3.55,"orders":5},{"quantity":160000,"price":3.6,"orders":11},{"quantity":56000,"price":3.65,"orders":6}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":3.4,"volume":19864000,"average_price":3.59,"oi":8296000.0,"net_change":-2.4,"total_buy_quantity":3160000.0,"total_sell_quantity":2328000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753955994210","oi_day_high":8296000.0,"oi_day_low":3848000.0},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":100.0,"high":114.5,"low":70.25,"close":74.1},"depth":{"buy":[{"quantity":300,"price":74.5,"orders":1},{"quantity":300,"price":74.0,"orders":1},{"quantity":300,"price":73.0,"orders":1},{"quantity":600,"price":72.65,"orders":1},{"quantity":300,"price":72.0,"orders":1}],"sell":[{"quantity":600,"price":76.0,"orders":2},{"quantity":600,"price":77.5,"orders":1},{"quantity":300,"price":78.0,"orders":1},{"quantity":1500,"price":78.6,"orders":1},{"quantity":300,"price":78.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":74.1,"volume":374400,"average_price":83.52,"oi":89400.0,"net_change":-244.45,"total_buy_quantity":12900.0,"total_sell_quantity":38100.0,"lower_circuit_limit":4.95,"upper_circuit_limit":329.25,"last_trade_time":"1753955991420","oi_day_high":89400.0,"oi_day_low":900.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":54.65,"high":61.15,"low":29.55,"close":34.6},"depth":{"buy":[{"quantity":400,"price":34.3,"orders":1},{"quantity":400,"price":34.25,"orders":1},{"quantity":400,"price":34.0,"orders":1},{"quantity":400,"price":33.8,"orders":1},{"quantity":400,"price":33.75,"orders":1}],"sell":[{"quantity":400,"price":34.85,"orders":1},{"quantity":400,"price":34.9,"orders":1},{"quantity":800,"price":34.95,"orders":1},{"quantity":400,"price":35.15,"orders":1},{"quantity":2800,"price":35.25,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":34.6,"volume":961200,"average_price":36.84,"oi":356800.0,"net_change":-12.4,"total_buy_quantity":38000.0,"total_sell_quantity":53600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.9,"last_trade_time":"1753955983386","oi_day_high":383200.0,"oi_day_low":286800.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":746400,"price":0.5,"orders":7},{"quantity":2705700,"price":0.45,"orders":23},{"quantity":6624300,"price":0.4,"orders":17},{"quantity":5255900,"price":0.35,"orders":12},{"quantity":5255900,"price":0.3,"orders":8}],"sell":[{"quantity":3203300,"price":0.55,"orders":42},{"quantity":5100400,"price":0.6,"orders":59},{"quantity":715300,"price":0.65,"orders":10},{"quantity":777500,"price":0.7,"orders":5},{"quantity":124400,"price":0.75,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.55,"volume":37693200,"average_price":0.52,"oi":3.30593E7,"net_change":0.05,"total_buy_quantity":3.25617E7,"total_sell_quantity":1.14137E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753955927049","oi_day_high":3.30593E7,"oi_day_low":2.60929E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":32.5,"high":39.3,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":28.25,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":900,"price":28.1,"orders":1},{"quantity":900,"price":28.0,"orders":1}],"sell":[{"quantity":900,"price":30.65,"orders":1},{"quantity":900,"price":30.7,"orders":1},{"quantity":900,"price":31.1,"orders":1},{"quantity":900,"price":31.15,"orders":1},{"quantity":900,"price":31.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":30.0,"volume":65700,"average_price":34.23,"oi":30600.0,"net_change":-16.9,"total_buy_quantity":43200.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1753955977001","oi_day_high":30600.0,"oi_day_low":10800.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":5875,"price":1.05,"orders":1},{"quantity":11750,"price":0.55,"orders":1},{"quantity":11750,"price":0.4,"orders":1},{"quantity":5875,"price":0.1,"orders":1},{"quantity":235000,"price":0.05,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-13.55,"total_buy_quantity":270250.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":240.0,"high":319.85,"low":215.0,"close":252.05},"depth":{"buy":[{"quantity":200,"price":253.0,"orders":1},{"quantity":100,"price":252.05,"orders":1},{"quantity":100,"price":252.0,"orders":1},{"quantity":200,"price":250.0,"orders":2},{"quantity":100,"price":247.1,"orders":1}],"sell":[{"quantity":100,"price":259.05,"orders":1},{"quantity":100,"price":259.1,"orders":1},{"quantity":100,"price":259.4,"orders":1},{"quantity":100,"price":262.45,"orders":1},{"quantity":100,"price":262.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":252.05,"volume":134900,"average_price":277.17,"oi":73800.0,"net_change":-69.8,"total_buy_quantity":11600.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":727.5,"last_trade_time":"1753955964451","oi_day_high":76600.0,"oi_day_low":68700.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":325,"price":54.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-159.8,"total_buy_quantity":325.0,"total_sell_quantity":0.0,"lower_circuit_limit":23.0,"upper_circuit_limit":129.3,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":3.25,"high":4.25,"low":3.1,"close":4.1},"depth":{"buy":[{"quantity":10400,"price":4.0,"orders":2},{"quantity":31200,"price":3.95,"orders":6},{"quantity":15600,"price":3.9,"orders":3},{"quantity":15600,"price":3.85,"orders":3},{"quantity":10400,"price":3.8,"orders":2}],"sell":[{"quantity":26000,"price":4.15,"orders":5},{"quantity":20800,"price":4.2,"orders":4},{"quantity":10400,"price":4.25,"orders":2},{"quantity":10400,"price":4.3,"orders":2},{"quantity":5200,"price":4.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":4.1,"volume":1133600,"average_price":3.67,"oi":795600.0,"net_change":1.25,"total_buy_quantity":748800.0,"total_sell_quantity":478400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753955957057","oi_day_high":795600.0,"oi_day_low":260000.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":206.2,"high":256.65,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":125,"price":206.25,"orders":1},{"quantity":125,"price":206.2,"orders":1},{"quantity":125,"price":204.05,"orders":1},{"quantity":125,"price":204.0,"orders":1},{"quantity":250,"price":201.0,"orders":1}],"sell":[{"quantity":125,"price":209.9,"orders":1},{"quantity":125,"price":222.3,"orders":1},{"quantity":125,"price":222.35,"orders":1},{"quantity":125,"price":222.4,"orders":1},{"quantity":125,"price":222.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":205.0,"volume":51625,"average_price":228.29,"oi":52500.0,"net_change":-39.3,"total_buy_quantity":875.0,"total_sell_quantity":9125.0,"lower_circuit_limit":44.6,"upper_circuit_limit":444.0,"last_trade_time":"1753955955543","oi_day_high":52500.0,"oi_day_low":43500.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":46.0,"high":50.7,"low":40.8,"close":44.45},"depth":{"buy":[{"quantity":800,"price":42.6,"orders":1},{"quantity":800,"price":42.5,"orders":1},{"quantity":800,"price":42.05,"orders":1},{"quantity":800,"price":42.0,"orders":1},{"quantity":800,"price":41.95,"orders":1}],"sell":[{"quantity":800,"price":44.1,"orders":1},{"quantity":800,"price":44.15,"orders":1},{"quantity":2400,"price":45.55,"orders":2},{"quantity":800,"price":45.95,"orders":1},{"quantity":1600,"price":46.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":44.45,"volume":190400,"average_price":44.32,"oi":116800.0,"net_change":0.65,"total_buy_quantity":36000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":10.7,"upper_circuit_limit":76.9,"last_trade_time":"1753955943019","oi_day_high":118400.0,"oi_day_low":98400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":41.9,"high":44.95,"low":23.15,"close":42.4},"depth":{"buy":[{"quantity":350,"price":40.6,"orders":1},{"quantity":700,"price":40.55,"orders":1},{"quantity":350,"price":40.25,"orders":1},{"quantity":350,"price":40.05,"orders":1},{"quantity":350,"price":40.0,"orders":1}],"sell":[{"quantity":350,"price":43.9,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":350,"price":44.0,"orders":1},{"quantity":350,"price":44.8,"orders":1},{"quantity":350,"price":44.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":42.4,"volume":2922850,"average_price":32.44,"oi":376250.0,"net_change":12.7,"total_buy_quantity":58800.0,"total_sell_quantity":5250.0,"lower_circuit_limit":6.9,"upper_circuit_limit":52.5,"last_trade_time":"1753955998395","oi_day_high":385700.0,"oi_day_low":151200.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":35.0,"high":43.25,"low":31.5,"close":32.85},"depth":{"buy":[{"quantity":1300,"price":32.15,"orders":2},{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":31.8,"orders":1},{"quantity":650,"price":31.75,"orders":1},{"quantity":650,"price":31.7,"orders":1}],"sell":[{"quantity":650,"price":32.9,"orders":1},{"quantity":650,"price":32.95,"orders":1},{"quantity":650,"price":33.15,"orders":1},{"quantity":650,"price":33.2,"orders":1},{"quantity":2600,"price":34.4,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":32.85,"volume":141700,"average_price":36.92,"oi":130650.0,"net_change":-12.2,"total_buy_quantity":25350.0,"total_sell_quantity":59800.0,"lower_circuit_limit":9.75,"upper_circuit_limit":80.35,"last_trade_time":"1753955990318","oi_day_high":130650.0,"oi_day_low":101400.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":32.35,"high":41.2,"low":28.0,"close":30.5},"depth":{"buy":[{"quantity":1000,"price":29.15,"orders":1},{"quantity":500,"price":28.6,"orders":1},{"quantity":1000,"price":27.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":4500,"price":17.8,"orders":1}],"sell":[{"quantity":1000,"price":32.5,"orders":1},{"quantity":3000,"price":32.6,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":2500,"price":33.0,"orders":1},{"quantity":1000,"price":33.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":30.5,"volume":91500,"average_price":32.15,"oi":187000.0,"net_change":3.0,"total_buy_quantity":22500.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1753955995904","oi_day_high":206500.0,"oi_day_low":187000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":75.95,"high":75.95,"low":61.1,"close":61.7},"depth":{"buy":[{"quantity":300,"price":58.2,"orders":1},{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.1,"orders":1},{"quantity":300,"price":58.0,"orders":1},{"quantity":1200,"price":56.0,"orders":1}],"sell":[{"quantity":300,"price":61.8,"orders":1},{"quantity":300,"price":63.4,"orders":1},{"quantity":1200,"price":63.45,"orders":1},{"quantity":1200,"price":63.9,"orders":1},{"quantity":300,"price":64.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":61.7,"volume":9300,"average_price":70.75,"oi":10500.0,"net_change":-16.8,"total_buy_quantity":21600.0,"total_sell_quantity":22500.0,"lower_circuit_limit":14.4,"upper_circuit_limit":142.6,"last_trade_time":"1753955330839","oi_day_high":10500.0,"oi_day_low":9000.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":84.5,"high":89.35,"low":66.0,"close":82.8},"depth":{"buy":[{"quantity":350,"price":80.1,"orders":1},{"quantity":350,"price":79.95,"orders":1},{"quantity":350,"price":79.85,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":77.95,"orders":1}],"sell":[{"quantity":350,"price":83.0,"orders":1},{"quantity":350,"price":83.55,"orders":1},{"quantity":350,"price":83.6,"orders":1},{"quantity":350,"price":83.95,"orders":1},{"quantity":6300,"price":84.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":82.8,"volume":316050,"average_price":78.53,"oi":114800.0,"net_change":-8.3,"total_buy_quantity":11900.0,"total_sell_quantity":25900.0,"lower_circuit_limit":7.1,"upper_circuit_limit":175.1,"last_trade_time":"1753955981674","oi_day_high":116900.0,"oi_day_low":46900.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":8.95,"high":9.9,"low":7.55,"close":8.05},"depth":{"buy":[{"quantity":3825,"price":8.0,"orders":3},{"quantity":1275,"price":7.95,"orders":1},{"quantity":7650,"price":7.9,"orders":6},{"quantity":6375,"price":7.85,"orders":5},{"quantity":10200,"price":7.8,"orders":7}],"sell":[{"quantity":1275,"price":8.15,"orders":1},{"quantity":2550,"price":8.2,"orders":2},{"quantity":12750,"price":8.25,"orders":5},{"quantity":10200,"price":8.3,"orders":3},{"quantity":8925,"price":8.35,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":8.05,"volume":4966125,"average_price":8.72,"oi":4329900.0,"net_change":-2.35,"total_buy_quantity":249900.0,"total_sell_quantity":744600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1753955997022","oi_day_high":4401300.0,"oi_day_low":3879825.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":28.85,"high":43.25,"low":26.05,"close":40.3},"depth":{"buy":[{"quantity":700,"price":37.4,"orders":1},{"quantity":700,"price":37.0,"orders":1},{"quantity":700,"price":36.3,"orders":1},{"quantity":3500,"price":36.15,"orders":1},{"quantity":700,"price":36.05,"orders":1}],"sell":[{"quantity":700,"price":39.5,"orders":1},{"quantity":700,"price":39.65,"orders":1},{"quantity":700,"price":40.55,"orders":1},{"quantity":700,"price":40.6,"orders":1},{"quantity":700,"price":40.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":40.3,"volume":459900,"average_price":36.7,"oi":147700.0,"net_change":7.05,"total_buy_quantity":114100.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.8,"last_trade_time":"1753955992679","oi_day_high":147700.0,"oi_day_low":117600.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":19.05,"high":25.0,"low":18.4,"close":20.85},"depth":{"buy":[{"quantity":1400,"price":20.45,"orders":1},{"quantity":5600,"price":20.4,"orders":3},{"quantity":9800,"price":20.35,"orders":3},{"quantity":1400,"price":20.3,"orders":1},{"quantity":2800,"price":20.05,"orders":2}],"sell":[{"quantity":1400,"price":20.85,"orders":1},{"quantity":1400,"price":20.9,"orders":1},{"quantity":1400,"price":20.95,"orders":1},{"quantity":1400,"price":21.05,"orders":1},{"quantity":1400,"price":21.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":20.85,"volume":529200,"average_price":21.85,"oi":183400.0,"net_change":-3.8,"total_buy_quantity":134400.0,"total_sell_quantity":65800.0,"lower_circuit_limit":2.1,"upper_circuit_limit":47.2,"last_trade_time":"1753955999007","oi_day_high":203000.0,"oi_day_low":163800.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":29.85,"high":37.6,"low":26.75,"close":36.0},"depth":{"buy":[{"quantity":525,"price":33.75,"orders":1},{"quantity":525,"price":33.2,"orders":1},{"quantity":525,"price":33.15,"orders":1},{"quantity":21000,"price":18.4,"orders":1},{"quantity":21000,"price":18.35,"orders":1}],"sell":[{"quantity":525,"price":36.0,"orders":1},{"quantity":525,"price":36.2,"orders":1},{"quantity":525,"price":38.6,"orders":1},{"quantity":525,"price":38.65,"orders":1},{"quantity":525,"price":38.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":36.0,"volume":41475,"average_price":33.11,"oi":30450.0,"net_change":6.4,"total_buy_quantity":54075.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1753955881290","oi_day_high":30975.0,"oi_day_low":22050.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":10.9,"high":12.55,"low":9.75,"close":11.5},"depth":{"buy":[{"quantity":2900,"price":11.55,"orders":2},{"quantity":5800,"price":11.5,"orders":3},{"quantity":8700,"price":11.45,"orders":4},{"quantity":2900,"price":11.4,"orders":2},{"quantity":4350,"price":11.35,"orders":2}],"sell":[{"quantity":2900,"price":11.7,"orders":2},{"quantity":7250,"price":11.75,"orders":5},{"quantity":11600,"price":11.8,"orders":5},{"quantity":10150,"price":11.85,"orders":3},{"quantity":1450,"price":11.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":11.5,"volume":3922250,"average_price":10.85,"oi":2891300.0,"net_change":1.7,"total_buy_quantity":400200.0,"total_sell_quantity":163850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1753955997832","oi_day_high":2910150.0,"oi_day_low":2343200.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":19.0,"high":39.65,"low":19.0,"close":35.75},"depth":{"buy":[{"quantity":1000,"price":36.1,"orders":2},{"quantity":500,"price":36.05,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":35.8,"orders":1},{"quantity":500,"price":35.75,"orders":1}],"sell":[{"quantity":500,"price":36.95,"orders":1},{"quantity":1500,"price":37.0,"orders":3},{"quantity":500,"price":37.05,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":1000,"price":37.5,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":35.75,"volume":1042000,"average_price":34.86,"oi":145000.0,"net_change":16.8,"total_buy_quantity":86000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.8,"last_trade_time":"1753955994735","oi_day_high":187500.0,"oi_day_low":74000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":110.0,"high":142.35,"low":80.4,"close":121.45},"depth":{"buy":[{"quantity":200,"price":122.0,"orders":1},{"quantity":200,"price":121.5,"orders":1},{"quantity":200,"price":121.45,"orders":1},{"quantity":200,"price":118.1,"orders":1},{"quantity":200,"price":118.05,"orders":1}],"sell":[{"quantity":200,"price":124.2,"orders":1},{"quantity":200,"price":124.25,"orders":1},{"quantity":200,"price":125.0,"orders":1},{"quantity":200,"price":128.8,"orders":1},{"quantity":200,"price":128.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":121.45,"volume":180600,"average_price":118.86,"oi":36400.0,"net_change":-33.85,"total_buy_quantity":40800.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.75,"last_trade_time":"1753955957384","oi_day_high":36400.0,"oi_day_low":16800.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":19.45,"high":22.4,"low":17.3,"close":18.8},"depth":{"buy":[{"quantity":3000,"price":18.7,"orders":4},{"quantity":3000,"price":18.65,"orders":4},{"quantity":9000,"price":18.6,"orders":8},{"quantity":6000,"price":18.55,"orders":6},{"quantity":5250,"price":18.5,"orders":5}],"sell":[{"quantity":750,"price":18.9,"orders":1},{"quantity":2250,"price":18.95,"orders":3},{"quantity":4500,"price":19.0,"orders":6},{"quantity":7500,"price":19.05,"orders":6},{"quantity":6750,"price":19.1,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":18.8,"volume":9190500,"average_price":19.6,"oi":4970250.0,"net_change":-2.7,"total_buy_quantity":252000.0,"total_sell_quantity":419250.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1753955997210","oi_day_high":4970250.0,"oi_day_low":3759000.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":57.85,"high":78.6,"low":48.35,"close":52.25},"depth":{"buy":[{"quantity":750,"price":51.7,"orders":2},{"quantity":1125,"price":51.55,"orders":1},{"quantity":375,"price":51.1,"orders":1},{"quantity":1500,"price":51.05,"orders":2},{"quantity":375,"price":51.0,"orders":1}],"sell":[{"quantity":375,"price":52.4,"orders":1},{"quantity":375,"price":52.45,"orders":1},{"quantity":1125,"price":52.55,"orders":1},{"quantity":750,"price":52.6,"orders":1},{"quantity":375,"price":52.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":52.25,"volume":238125,"average_price":60.18,"oi":107250.0,"net_change":-3.3,"total_buy_quantity":12750.0,"total_sell_quantity":12750.0,"lower_circuit_limit":2.15,"upper_circuit_limit":108.95,"last_trade_time":"1753955998638","oi_day_high":112125.0,"oi_day_low":87375.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":85.3,"high":113.05,"low":79.95,"close":90.75},"depth":{"buy":[{"quantity":550,"price":90.75,"orders":2},{"quantity":275,"price":89.15,"orders":1},{"quantity":275,"price":75.1,"orders":1},{"quantity":550,"price":75.0,"orders":2},{"quantity":275,"price":69.3,"orders":1}],"sell":[{"quantity":550,"price":95.5,"orders":2},{"quantity":275,"price":95.55,"orders":1},{"quantity":275,"price":95.6,"orders":1},{"quantity":275,"price":95.85,"orders":1},{"quantity":275,"price":95.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":90.75,"volume":138875,"average_price":94.01,"oi":57200.0,"net_change":9.75,"total_buy_quantity":13200.0,"total_sell_quantity":13750.0,"lower_circuit_limit":3.65,"upper_circuit_limit":158.35,"last_trade_time":"1753955901352","oi_day_high":64350.0,"oi_day_low":57200.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":122.95,"high":131.45,"low":103.95,"close":127.9},"depth":{"buy":[{"quantity":375,"price":127.95,"orders":1},{"quantity":375,"price":127.75,"orders":1},{"quantity":375,"price":127.7,"orders":1},{"quantity":375,"price":127.65,"orders":1},{"quantity":375,"price":127.6,"orders":1}],"sell":[{"quantity":375,"price":129.25,"orders":1},{"quantity":750,"price":129.3,"orders":2},{"quantity":375,"price":129.35,"orders":1},{"quantity":375,"price":129.4,"orders":1},{"quantity":1125,"price":129.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":127.9,"volume":358500,"average_price":120.77,"oi":151125.0,"net_change":12.3,"total_buy_quantity":69000.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.15,"last_trade_time":"1753955983871","oi_day_high":154875.0,"oi_day_low":96375.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":55.65,"high":61.0,"low":45.4,"close":57.0},"depth":{"buy":[{"quantity":475,"price":56.65,"orders":1},{"quantity":475,"price":56.6,"orders":1},{"quantity":1425,"price":56.25,"orders":1},{"quantity":1425,"price":56.2,"orders":1},{"quantity":475,"price":56.0,"orders":1}],"sell":[{"quantity":950,"price":57.5,"orders":2},{"quantity":475,"price":57.7,"orders":1},{"quantity":475,"price":57.75,"orders":1},{"quantity":475,"price":57.8,"orders":1},{"quantity":475,"price":57.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":57.0,"volume":336775,"average_price":53.14,"oi":125400.0,"net_change":11.7,"total_buy_quantity":87400.0,"total_sell_quantity":28975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.35,"last_trade_time":"1753955988572","oi_day_high":125400.0,"oi_day_low":57950.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":7.8,"high":8.0,"low":6.55,"close":6.7},"depth":{"buy":[{"quantity":4500,"price":6.5,"orders":2},{"quantity":6750,"price":6.45,"orders":3},{"quantity":4500,"price":6.4,"orders":2},{"quantity":6750,"price":6.35,"orders":3},{"quantity":4500,"price":6.3,"orders":2}],"sell":[{"quantity":2250,"price":6.7,"orders":1},{"quantity":15750,"price":6.75,"orders":7},{"quantity":27000,"price":6.8,"orders":8},{"quantity":15750,"price":6.85,"orders":3},{"quantity":4500,"price":6.9,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":6.7,"volume":4324500,"average_price":7.27,"oi":2715750.0,"net_change":-1.35,"total_buy_quantity":227250.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1753955974754","oi_day_high":2715750.0,"oi_day_low":1658250.0},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":41.45,"high":41.45,"low":25.0,"close":35.1},"depth":{"buy":[{"quantity":400,"price":34.3,"orders":1},{"quantity":400,"price":34.25,"orders":1},{"quantity":400,"price":34.15,"orders":1},{"quantity":16000,"price":23.2,"orders":1},{"quantity":3600,"price":21.75,"orders":1}],"sell":[{"quantity":800,"price":39.35,"orders":2},{"quantity":400,"price":39.4,"orders":1},{"quantity":800,"price":40.3,"orders":2},{"quantity":800,"price":40.35,"orders":2},{"quantity":400,"price":40.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":35.1,"volume":121600,"average_price":36.15,"oi":46400.0,"net_change":2.05,"total_buy_quantity":55200.0,"total_sell_quantity":25600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":64.95,"last_trade_time":"1753955977596","oi_day_high":54000.0,"oi_day_low":44800.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":19.55,"high":26.55,"low":17.6,"close":23.05},"depth":{"buy":[{"quantity":5600,"price":23.0,"orders":4},{"quantity":4000,"price":22.95,"orders":3},{"quantity":4800,"price":22.9,"orders":6},{"quantity":3200,"price":22.85,"orders":3},{"quantity":4000,"price":22.8,"orders":3}],"sell":[{"quantity":20000,"price":23.2,"orders":2},{"quantity":800,"price":23.3,"orders":1},{"quantity":3200,"price":23.35,"orders":3},{"quantity":800,"price":23.4,"orders":1},{"quantity":800,"price":23.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":23.05,"volume":5317600,"average_price":23.47,"oi":2040000.0,"net_change":-1.75,"total_buy_quantity":203200.0,"total_sell_quantity":298400.0,"lower_circuit_limit":4.55,"upper_circuit_limit":45.05,"last_trade_time":"1753955994228","oi_day_high":2040000.0,"oi_day_low":1290400.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":16.7,"high":18.8,"low":12.6,"close":13.55},"depth":{"buy":[{"quantity":1025,"price":13.55,"orders":1},{"quantity":3075,"price":13.5,"orders":3},{"quantity":3075,"price":13.45,"orders":3},{"quantity":7175,"price":13.4,"orders":3},{"quantity":1025,"price":13.35,"orders":1}],"sell":[{"quantity":2050,"price":13.9,"orders":2},{"quantity":3075,"price":13.95,"orders":3},{"quantity":4100,"price":14.0,"orders":3},{"quantity":4100,"price":14.05,"orders":4},{"quantity":3075,"price":14.1,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":13.55,"volume":1274075,"average_price":15.51,"oi":400775.0,"net_change":-1.4,"total_buy_quantity":80975.0,"total_sell_quantity":99425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1753955961104","oi_day_high":474575.0,"oi_day_low":397700.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":46.45,"high":56.35,"low":33.35,"close":38.0},"depth":{"buy":[{"quantity":1450,"price":36.45,"orders":2},{"quantity":1450,"price":36.4,"orders":2},{"quantity":725,"price":36.0,"orders":1},{"quantity":725,"price":34.0,"orders":1},{"quantity":7975,"price":33.5,"orders":2}],"sell":[{"quantity":725,"price":38.3,"orders":1},{"quantity":725,"price":38.35,"orders":1},{"quantity":1450,"price":38.4,"orders":2},{"quantity":725,"price":38.5,"orders":1},{"quantity":725,"price":38.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":38.0,"volume":789525,"average_price":41.63,"oi":253025.0,"net_change":-7.8,"total_buy_quantity":134850.0,"total_sell_quantity":99325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.4,"last_trade_time":"1753955997709","oi_day_high":253025.0,"oi_day_low":187775.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":16.95,"high":20.5,"low":14.9,"close":18.0},"depth":{"buy":[{"quantity":1100,"price":17.7,"orders":1},{"quantity":1100,"price":17.65,"orders":1},{"quantity":1100,"price":17.55,"orders":1},{"quantity":3300,"price":17.5,"orders":3},{"quantity":2200,"price":17.45,"orders":2}],"sell":[{"quantity":1100,"price":18.05,"orders":1},{"quantity":1100,"price":18.1,"orders":1},{"quantity":2200,"price":18.25,"orders":2},{"quantity":5500,"price":18.3,"orders":3},{"quantity":1100,"price":18.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":18.0,"volume":1003200,"average_price":18.01,"oi":381700.0,"net_change":-1.3,"total_buy_quantity":115500.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1753955998802","oi_day_high":381700.0,"oi_day_low":269500.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":3.95,"high":4.0,"low":3.45,"close":4.0},"depth":{"buy":[{"quantity":6500,"price":3.9,"orders":1},{"quantity":26000,"price":3.85,"orders":4},{"quantity":6500,"price":3.8,"orders":1},{"quantity":6500,"price":3.75,"orders":1},{"quantity":39000,"price":3.7,"orders":2}],"sell":[{"quantity":19500,"price":4.0,"orders":1},{"quantity":32500,"price":4.05,"orders":5},{"quantity":32500,"price":4.1,"orders":5},{"quantity":19500,"price":4.15,"orders":3},{"quantity":39000,"price":4.2,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":4.0,"volume":169000,"average_price":3.81,"oi":117000.0,"net_change":0.6,"total_buy_quantity":591500.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1753955687414","oi_day_high":117000.0,"oi_day_low":32500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":114.55,"high":114.55,"low":84.9,"close":91.6},"depth":{"buy":[{"quantity":1050,"price":90.0,"orders":4},{"quantity":175,"price":89.9,"orders":1},{"quantity":175,"price":89.35,"orders":1},{"quantity":350,"price":88.95,"orders":2},{"quantity":175,"price":88.9,"orders":1}],"sell":[{"quantity":350,"price":91.75,"orders":1},{"quantity":525,"price":91.8,"orders":1},{"quantity":175,"price":91.85,"orders":1},{"quantity":175,"price":91.9,"orders":1},{"quantity":525,"price":92.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":91.6,"volume":244125,"average_price":98.33,"oi":64225.0,"net_change":-25.05,"total_buy_quantity":22225.0,"total_sell_quantity":16800.0,"lower_circuit_limit":32.4,"upper_circuit_limit":200.9,"last_trade_time":"1753955992652","oi_day_high":64225.0,"oi_day_low":22575.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":48.95,"high":55.25,"low":37.0,"close":46.0},"depth":{"buy":[{"quantity":250,"price":46.3,"orders":1},{"quantity":250,"price":46.25,"orders":1},{"quantity":250,"price":45.9,"orders":1},{"quantity":750,"price":45.85,"orders":2},{"quantity":500,"price":45.8,"orders":2}],"sell":[{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.3,"orders":1},{"quantity":500,"price":47.85,"orders":2},{"quantity":250,"price":47.9,"orders":1},{"quantity":500,"price":47.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":46.0,"volume":564000,"average_price":43.92,"oi":428750.0,"net_change":6.8,"total_buy_quantity":37500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.4,"upper_circuit_limit":78.0,"last_trade_time":"1753955972095","oi_day_high":457250.0,"oi_day_low":389000.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":272.55,"high":295.0,"low":229.35,"close":275.45},"depth":{"buy":[{"quantity":75,"price":269.4,"orders":1},{"quantity":75,"price":269.35,"orders":1},{"quantity":75,"price":268.6,"orders":1},{"quantity":75,"price":265.35,"orders":1},{"quantity":150,"price":265.3,"orders":2}],"sell":[{"quantity":75,"price":275.1,"orders":1},{"quantity":75,"price":275.55,"orders":1},{"quantity":225,"price":279.6,"orders":1},{"quantity":75,"price":279.9,"orders":1},{"quantity":750,"price":280.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":275.45,"volume":76950,"average_price":262.24,"oi":31575.0,"net_change":26.85,"total_buy_quantity":37725.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.2,"last_trade_time":"1753955997466","oi_day_high":32175.0,"oi_day_low":22275.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":102.9,"high":105.1,"low":85.0,"close":87.15},"depth":{"buy":[{"quantity":250,"price":88.15,"orders":1},{"quantity":250,"price":88.0,"orders":1},{"quantity":250,"price":87.3,"orders":1},{"quantity":7500,"price":75.05,"orders":1},{"quantity":250,"price":70.0,"orders":1}],"sell":[{"quantity":250,"price":94.7,"orders":1},{"quantity":250,"price":95.0,"orders":1},{"quantity":250,"price":100.75,"orders":1},{"quantity":250,"price":100.95,"orders":1},{"quantity":500,"price":105.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":87.15,"volume":80250,"average_price":93.88,"oi":35250.0,"net_change":-26.35,"total_buy_quantity":12500.0,"total_sell_quantity":13750.0,"lower_circuit_limit":30.1,"upper_circuit_limit":196.9,"last_trade_time":"1753955664338","oi_day_high":35250.0,"oi_day_low":19250.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":30.05,"high":35.95,"low":29.15,"close":35.5},"depth":{"buy":[{"quantity":425,"price":34.55,"orders":1},{"quantity":425,"price":34.35,"orders":1},{"quantity":1275,"price":34.15,"orders":1},{"quantity":1275,"price":34.05,"orders":1},{"quantity":425,"price":33.15,"orders":1}],"sell":[{"quantity":425,"price":35.75,"orders":1},{"quantity":425,"price":36.0,"orders":1},{"quantity":425,"price":36.85,"orders":1},{"quantity":425,"price":36.9,"orders":1},{"quantity":5100,"price":37.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":35.5,"volume":119850,"average_price":32.6,"oi":94775.0,"net_change":6.3,"total_buy_quantity":98600.0,"total_sell_quantity":15725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1753955988650","oi_day_high":95200.0,"oi_day_low":64600.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":34.95,"high":34.95,"low":23.9,"close":25.6},"depth":{"buy":[{"quantity":850,"price":25.65,"orders":1},{"quantity":850,"price":25.25,"orders":1},{"quantity":850,"price":25.2,"orders":1},{"quantity":1700,"price":24.85,"orders":2},{"quantity":850,"price":24.8,"orders":1}],"sell":[{"quantity":850,"price":26.8,"orders":1},{"quantity":850,"price":26.85,"orders":1},{"quantity":850,"price":28.0,"orders":1},{"quantity":1700,"price":28.05,"orders":2},{"quantity":1700,"price":28.15,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":25.6,"volume":24650,"average_price":27.27,"oi":17000.0,"net_change":-6.1,"total_buy_quantity":93500.0,"total_sell_quantity":65450.0,"lower_circuit_limit":7.8,"upper_circuit_limit":55.6,"last_trade_time":"1753955694393","oi_day_high":17000.0,"oi_day_low":5100.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":51.35,"high":52.15,"low":33.05,"close":36.0},"depth":{"buy":[{"quantity":400,"price":35.35,"orders":1},{"quantity":400,"price":35.3,"orders":1},{"quantity":400,"price":35.25,"orders":1},{"quantity":800,"price":35.15,"orders":2},{"quantity":400,"price":35.1,"orders":1}],"sell":[{"quantity":1200,"price":36.5,"orders":2},{"quantity":400,"price":37.0,"orders":1},{"quantity":400,"price":37.95,"orders":1},{"quantity":400,"price":38.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":36.0,"volume":367200,"average_price":38.19,"oi":326000.0,"net_change":-14.3,"total_buy_quantity":10400.0,"total_sell_quantity":2400.0,"lower_circuit_limit":16.5,"upper_circuit_limit":84.1,"last_trade_time":"1753955979645","oi_day_high":326800.0,"oi_day_low":177200.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":5.25,"high":5.5,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":14100,"price":4.25,"orders":3},{"quantity":42300,"price":4.2,"orders":6},{"quantity":47000,"price":4.15,"orders":8},{"quantity":28200,"price":4.1,"orders":4},{"quantity":9400,"price":4.05,"orders":2}],"sell":[{"quantity":4700,"price":4.35,"orders":1},{"quantity":4700,"price":4.4,"orders":1},{"quantity":14100,"price":4.45,"orders":3},{"quantity":37600,"price":4.5,"orders":8},{"quantity":14100,"price":4.55,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":4.25,"volume":2218400,"average_price":4.6,"oi":2570900.0,"net_change":0.0,"total_buy_quantity":658000.0,"total_sell_quantity":747300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753955988009","oi_day_high":2594400.0,"oi_day_low":2072700.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":68.55,"high":72.2,"low":56.0,"close":59.0},"depth":{"buy":[{"quantity":250,"price":59.55,"orders":1},{"quantity":500,"price":59.5,"orders":2},{"quantity":250,"price":59.45,"orders":1},{"quantity":250,"price":57.4,"orders":1},{"quantity":250,"price":51.8,"orders":1}],"sell":[{"quantity":250,"price":65.6,"orders":1},{"quantity":250,"price":72.05,"orders":1},{"quantity":250,"price":72.1,"orders":1},{"quantity":250,"price":72.15,"orders":1},{"quantity":250,"price":72.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":59.0,"volume":4000,"average_price":61.98,"oi":4500.0,"net_change":-6.0,"total_buy_quantity":10000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":20.5,"upper_circuit_limit":109.5,"last_trade_time":"1753955575628","oi_day_high":4500.0,"oi_day_low":2000.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":6.65,"high":7.6,"low":5.0,"close":5.9},"depth":{"buy":[{"quantity":6000,"price":5.95,"orders":2},{"quantity":3000,"price":5.9,"orders":1},{"quantity":21000,"price":5.85,"orders":5},{"quantity":15000,"price":5.8,"orders":3},{"quantity":15000,"price":5.75,"orders":3}],"sell":[{"quantity":9000,"price":6.1,"orders":3},{"quantity":6000,"price":6.15,"orders":2},{"quantity":12000,"price":6.65,"orders":2},{"quantity":12000,"price":6.9,"orders":2},{"quantity":12000,"price":6.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":5.9,"volume":897000,"average_price":6.27,"oi":357000.0,"net_change":0.35,"total_buy_quantity":399000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753955993961","oi_day_high":357000.0,"oi_day_low":210000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":75.05,"high":83.4,"low":62.3,"close":70.6},"depth":{"buy":[{"quantity":350,"price":68.0,"orders":2},{"quantity":175,"price":67.1,"orders":1},{"quantity":175,"price":67.05,"orders":1},{"quantity":350,"price":67.0,"orders":2},{"quantity":175,"price":65.05,"orders":1}],"sell":[{"quantity":175,"price":70.5,"orders":1},{"quantity":175,"price":70.55,"orders":1},{"quantity":175,"price":70.95,"orders":1},{"quantity":525,"price":71.0,"orders":3},{"quantity":175,"price":71.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":70.6,"volume":1094975,"average_price":71.62,"oi":291200.0,"net_change":-16.2,"total_buy_quantity":11550.0,"total_sell_quantity":34125.0,"lower_circuit_limit":19.65,"upper_circuit_limit":153.95,"last_trade_time":"1753955998963","oi_day_high":295050.0,"oi_day_low":55650.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":80.0,"high":336.9,"low":49.6,"close":275.0},"depth":{"buy":[{"quantity":400,"price":270.0,"orders":1},{"quantity":100,"price":268.05,"orders":1},{"quantity":1900,"price":268.0,"orders":1},{"quantity":100,"price":267.4,"orders":1},{"quantity":1000,"price":266.5,"orders":1}],"sell":[{"quantity":100,"price":274.95,"orders":1},{"quantity":700,"price":275.0,"orders":3},{"quantity":200,"price":275.9,"orders":2},{"quantity":100,"price":275.95,"orders":1},{"quantity":100,"price":276.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":275.0,"volume":936800,"average_price":234.8,"oi":87500.0,"net_change":197.1,"total_buy_quantity":41500.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":542.7,"last_trade_time":"1753955999075","oi_day_high":98500.0,"oi_day_low":24600.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":2.9,"high":4.6,"low":2.9,"close":3.9},"depth":{"buy":[{"quantity":36900,"price":3.9,"orders":6},{"quantity":36900,"price":3.85,"orders":6},{"quantity":12300,"price":3.8,"orders":2},{"quantity":6150,"price":3.75,"orders":1},{"quantity":6150,"price":3.7,"orders":1}],"sell":[{"quantity":12300,"price":4.0,"orders":2},{"quantity":36900,"price":4.05,"orders":6},{"quantity":12300,"price":4.1,"orders":2},{"quantity":12300,"price":4.15,"orders":2},{"quantity":6150,"price":4.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":3.9,"volume":781050,"average_price":4.17,"oi":246000.0,"net_change":-0.8,"total_buy_quantity":645750.0,"total_sell_quantity":688800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753955865076","oi_day_high":252150.0,"oi_day_low":67650.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":3.95,"high":4.55,"low":2.3,"close":3.05},"depth":{"buy":[{"quantity":39825,"price":2.95,"orders":8},{"quantity":53100,"price":2.9,"orders":11},{"quantity":22125,"price":2.85,"orders":5},{"quantity":57525,"price":2.8,"orders":5},{"quantity":17700,"price":2.75,"orders":3}],"sell":[{"quantity":17700,"price":3.05,"orders":4},{"quantity":39825,"price":3.1,"orders":8},{"quantity":48675,"price":3.15,"orders":5},{"quantity":30975,"price":3.2,"orders":3},{"quantity":13275,"price":3.25,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":3.05,"volume":4340925,"average_price":3.28,"oi":1955850.0,"net_change":-0.05,"total_buy_quantity":805350.0,"total_sell_quantity":845175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753955959248","oi_day_high":1955850.0,"oi_day_low":796500.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":73.55,"high":79.0,"low":64.1,"close":78.0},"depth":{"buy":[{"quantity":450,"price":72.8,"orders":1},{"quantity":450,"price":72.7,"orders":1},{"quantity":450,"price":71.3,"orders":1},{"quantity":450,"price":69.9,"orders":1},{"quantity":450,"price":69.85,"orders":1}],"sell":[{"quantity":450,"price":77.45,"orders":1},{"quantity":450,"price":77.6,"orders":1},{"quantity":450,"price":77.65,"orders":1},{"quantity":450,"price":80.1,"orders":1},{"quantity":1800,"price":80.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":78.0,"volume":24750,"average_price":72.64,"oi":7650.0,"net_change":-2.3,"total_buy_quantity":5400.0,"total_sell_quantity":18000.0,"lower_circuit_limit":9.1,"upper_circuit_limit":151.5,"last_trade_time":"1753955994200","oi_day_high":7650.0,"oi_day_low":4500.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":39.2,"high":53.7,"low":39.1,"close":47.7},"depth":{"buy":[{"quantity":375,"price":47.35,"orders":1},{"quantity":375,"price":47.3,"orders":1},{"quantity":375,"price":47.1,"orders":1},{"quantity":750,"price":47.05,"orders":2},{"quantity":375,"price":47.0,"orders":1}],"sell":[{"quantity":750,"price":48.95,"orders":2},{"quantity":750,"price":49.0,"orders":1},{"quantity":750,"price":50.65,"orders":2},{"quantity":750,"price":50.7,"orders":2},{"quantity":375,"price":50.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":47.7,"volume":565500,"average_price":48.11,"oi":166500.0,"net_change":0.25,"total_buy_quantity":27750.0,"total_sell_quantity":47625.0,"lower_circuit_limit":4.8,"upper_circuit_limit":90.1,"last_trade_time":"1753955990739","oi_day_high":167250.0,"oi_day_low":85125.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":37.0,"high":40.35,"low":33.55,"close":36.4},"depth":{"buy":[{"quantity":1700,"price":36.05,"orders":1},{"quantity":1700,"price":36.0,"orders":1},{"quantity":1700,"price":35.55,"orders":1},{"quantity":1700,"price":35.25,"orders":1},{"quantity":1700,"price":35.2,"orders":1}],"sell":[{"quantity":3400,"price":36.6,"orders":2},{"quantity":1700,"price":36.65,"orders":1},{"quantity":1700,"price":36.7,"orders":1},{"quantity":1700,"price":36.95,"orders":1},{"quantity":5100,"price":37.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":36.4,"volume":328100,"average_price":36.25,"oi":149600.0,"net_change":-5.0,"total_buy_quantity":69700.0,"total_sell_quantity":125800.0,"lower_circuit_limit":6.75,"upper_circuit_limit":76.05,"last_trade_time":"1753955955773","oi_day_high":156400.0,"oi_day_low":100300.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":18.1,"high":20.25,"low":16.0,"close":16.0},"depth":{"buy":[{"quantity":1400,"price":15.1,"orders":1},{"quantity":1400,"price":14.3,"orders":1},{"quantity":1400,"price":14.25,"orders":1},{"quantity":2800,"price":14.2,"orders":2},{"quantity":1400,"price":14.1,"orders":1}],"sell":[{"quantity":1400,"price":16.0,"orders":1},{"quantity":1400,"price":16.65,"orders":1},{"quantity":1400,"price":16.75,"orders":1},{"quantity":1400,"price":16.9,"orders":1},{"quantity":7000,"price":16.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":16.0,"volume":175000,"average_price":18.38,"oi":142800.0,"net_change":-4.45,"total_buy_quantity":89600.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1753955990783","oi_day_high":142800.0,"oi_day_low":119000.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":34.0,"high":39.0,"low":33.0,"close":34.0},"depth":{"buy":[{"quantity":650,"price":33.05,"orders":1},{"quantity":650,"price":33.0,"orders":1},{"quantity":650,"price":31.35,"orders":1},{"quantity":650,"price":31.25,"orders":1},{"quantity":5850,"price":21.5,"orders":1}],"sell":[{"quantity":650,"price":34.1,"orders":1},{"quantity":650,"price":34.15,"orders":1},{"quantity":650,"price":35.15,"orders":1},{"quantity":5850,"price":50.45,"orders":1},{"quantity":1950,"price":52.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":34.0,"volume":40300,"average_price":36.37,"oi":31850.0,"net_change":-1.95,"total_buy_quantity":8450.0,"total_sell_quantity":12350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.05,"last_trade_time":"1753955941097","oi_day_high":31850.0,"oi_day_low":7150.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":57.0,"high":70.4,"low":44.85,"close":53.4},"depth":{"buy":[{"quantity":350,"price":52.2,"orders":1},{"quantity":350,"price":52.15,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":700,"price":45.25,"orders":2},{"quantity":350,"price":43.0,"orders":1}],"sell":[{"quantity":350,"price":53.3,"orders":1},{"quantity":350,"price":53.35,"orders":1},{"quantity":350,"price":53.4,"orders":1},{"quantity":700,"price":54.65,"orders":2},{"quantity":350,"price":54.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":53.4,"volume":145950,"average_price":57.58,"oi":118300.0,"net_change":3.3,"total_buy_quantity":30450.0,"total_sell_quantity":21700.0,"lower_circuit_limit":2.45,"upper_circuit_limit":97.75,"last_trade_time":"1753955940143","oi_day_high":138950.0,"oi_day_low":105350.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":59.3,"high":75.65,"low":55.0,"close":61.0},"depth":{"buy":[{"quantity":250,"price":58.85,"orders":1},{"quantity":250,"price":58.8,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":250,"price":57.05,"orders":1},{"quantity":250,"price":57.0,"orders":1}],"sell":[{"quantity":250,"price":63.45,"orders":1},{"quantity":250,"price":63.5,"orders":1},{"quantity":1000,"price":66.45,"orders":1},{"quantity":250,"price":67.75,"orders":1},{"quantity":2000,"price":71.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":61.0,"volume":17000,"average_price":67.47,"oi":19250.0,"net_change":2.65,"total_buy_quantity":29250.0,"total_sell_quantity":6000.0,"lower_circuit_limit":8.4,"upper_circuit_limit":108.3,"last_trade_time":"1753955963673","oi_day_high":19750.0,"oi_day_low":13250.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":48.85,"high":55.6,"low":47.75,"close":53.1},"depth":{"buy":[{"quantity":325,"price":52.5,"orders":1},{"quantity":325,"price":52.45,"orders":1},{"quantity":325,"price":49.75,"orders":1},{"quantity":325,"price":49.7,"orders":1},{"quantity":325,"price":46.45,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":53.1,"volume":3575,"average_price":52.64,"oi":1625.0,"net_change":-3.25,"total_buy_quantity":16575.0,"total_sell_quantity":0.0,"lower_circuit_limit":7.9,"upper_circuit_limit":104.8,"last_trade_time":"1753955875380","oi_day_high":1625.0,"oi_day_low":650.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":99.9,"high":175.0,"low":84.0,"close":142.85},"depth":{"buy":[{"quantity":150,"price":143.05,"orders":1},{"quantity":150,"price":143.0,"orders":1},{"quantity":150,"price":142.8,"orders":1},{"quantity":150,"price":142.5,"orders":1},{"quantity":150,"price":141.5,"orders":1}],"sell":[{"quantity":150,"price":144.95,"orders":1},{"quantity":450,"price":145.0,"orders":3},{"quantity":150,"price":145.25,"orders":1},{"quantity":150,"price":145.45,"orders":1},{"quantity":150,"price":145.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":142.85,"volume":609300,"average_price":135.32,"oi":78600.0,"net_change":20.15,"total_buy_quantity":35850.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.35,"last_trade_time":"1753955990412","oi_day_high":78600.0,"oi_day_low":61200.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":5.85,"high":7.2,"low":4.85,"close":7.0},"depth":{"buy":[{"quantity":16500,"price":6.9,"orders":7},{"quantity":18000,"price":6.85,"orders":10},{"quantity":19500,"price":6.8,"orders":7},{"quantity":10500,"price":6.75,"orders":4},{"quantity":4500,"price":6.7,"orders":2}],"sell":[{"quantity":13500,"price":7.15,"orders":9},{"quantity":15000,"price":7.2,"orders":9},{"quantity":9000,"price":7.25,"orders":5},{"quantity":4500,"price":7.3,"orders":2},{"quantity":4500,"price":7.35,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":7.0,"volume":2670000,"average_price":5.71,"oi":897000.0,"net_change":1.65,"total_buy_quantity":391500.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1753955967016","oi_day_high":1059000.0,"oi_day_low":822000.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":11.1,"high":11.5,"low":9.6,"close":9.35},"depth":{"buy":[{"quantity":5550,"price":9.55,"orders":2},{"quantity":5550,"price":9.5,"orders":2},{"quantity":2775,"price":9.45,"orders":1},{"quantity":5550,"price":9.25,"orders":2},{"quantity":2775,"price":9.2,"orders":1}],"sell":[{"quantity":2775,"price":9.75,"orders":1},{"quantity":8325,"price":9.8,"orders":3},{"quantity":5550,"price":9.85,"orders":2},{"quantity":5550,"price":10.05,"orders":2},{"quantity":2775,"price":10.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":9.35,"volume":388500,"average_price":10.56,"oi":277500.0,"net_change":-3.35,"total_buy_quantity":177600.0,"total_sell_quantity":202575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1753955999443","oi_day_high":294150.0,"oi_day_low":216450.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":36.5,"high":39.0,"low":28.4,"close":33.65},"depth":{"buy":[{"quantity":2250,"price":33.1,"orders":3},{"quantity":1500,"price":33.05,"orders":2},{"quantity":1500,"price":33.0,"orders":2},{"quantity":750,"price":32.95,"orders":1},{"quantity":750,"price":32.9,"orders":1}],"sell":[{"quantity":750,"price":33.7,"orders":1},{"quantity":1500,"price":33.75,"orders":2},{"quantity":1500,"price":33.9,"orders":2},{"quantity":2250,"price":34.0,"orders":1},{"quantity":3000,"price":34.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":33.65,"volume":2345250,"average_price":33.41,"oi":3561750.0,"net_change":3.9,"total_buy_quantity":36750.0,"total_sell_quantity":130500.0,"lower_circuit_limit":6.05,"upper_circuit_limit":75.05,"last_trade_time":"1753955994699","oi_day_high":3561750.0,"oi_day_low":2755500.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":2.05,"high":2.2,"low":1.6,"close":1.9},"depth":{"buy":[{"quantity":64925,"price":1.85,"orders":7},{"quantity":139125,"price":1.8,"orders":15},{"quantity":222600,"price":1.75,"orders":15},{"quantity":46375,"price":1.7,"orders":3},{"quantity":55650,"price":1.65,"orders":6}],"sell":[{"quantity":139125,"price":1.9,"orders":5},{"quantity":222600,"price":1.95,"orders":17},{"quantity":139125,"price":2.0,"orders":6},{"quantity":37100,"price":2.05,"orders":4},{"quantity":46375,"price":2.1,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.9,"volume":2494975,"average_price":1.85,"oi":1660225.0,"net_change":0.15,"total_buy_quantity":1205750.0,"total_sell_quantity":1446900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753955943032","oi_day_high":1725150.0,"oi_day_low":1205750.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":42.3,"high":45.05,"low":36.1,"close":37.6},"depth":{"buy":[{"quantity":675,"price":36.35,"orders":1},{"quantity":675,"price":35.8,"orders":1},{"quantity":675,"price":35.75,"orders":1},{"quantity":675,"price":32.0,"orders":1},{"quantity":3375,"price":30.0,"orders":1}],"sell":[{"quantity":675,"price":37.55,"orders":1},{"quantity":675,"price":37.6,"orders":1},{"quantity":675,"price":37.75,"orders":1},{"quantity":675,"price":37.8,"orders":1},{"quantity":675,"price":38.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":37.6,"volume":307125,"average_price":39.77,"oi":175500.0,"net_change":-10.35,"total_buy_quantity":6075.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.1,"upper_circuit_limit":95.8,"last_trade_time":"1753955978562","oi_day_high":175500.0,"oi_day_low":77625.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":26.0,"high":32.5,"low":24.7,"close":32.5},"depth":{"buy":[{"quantity":775,"price":31.6,"orders":1},{"quantity":775,"price":31.55,"orders":1},{"quantity":1550,"price":31.5,"orders":2},{"quantity":1550,"price":31.45,"orders":2},{"quantity":775,"price":31.35,"orders":1}],"sell":[{"quantity":4650,"price":32.5,"orders":2},{"quantity":775,"price":32.7,"orders":1},{"quantity":1550,"price":32.75,"orders":2},{"quantity":1550,"price":32.9,"orders":2},{"quantity":3875,"price":32.95,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":32.5,"volume":595975,"average_price":28.95,"oi":109275.0,"net_change":6.3,"total_buy_quantity":105400.0,"total_sell_quantity":101525.0,"lower_circuit_limit":3.05,"upper_circuit_limit":49.35,"last_trade_time":"1753955996427","oi_day_high":125550.0,"oi_day_low":37975.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":69.85,"high":69.85,"low":40.7,"close":45.0},"depth":{"buy":[{"quantity":625,"price":43.45,"orders":1},{"quantity":625,"price":43.4,"orders":1},{"quantity":625,"price":42.05,"orders":1},{"quantity":2500,"price":42.0,"orders":3},{"quantity":2500,"price":40.55,"orders":1}],"sell":[{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":1250,"price":46.0,"orders":2},{"quantity":625,"price":46.5,"orders":1},{"quantity":625,"price":48.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":45.0,"volume":411250,"average_price":51.68,"oi":117500.0,"net_change":-43.2,"total_buy_quantity":32500.0,"total_sell_quantity":18750.0,"lower_circuit_limit":29.65,"upper_circuit_limit":146.75,"last_trade_time":"1753955999714","oi_day_high":128125.0,"oi_day_low":625.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":9.35,"high":9.55,"low":7.15,"close":7.2},"depth":{"buy":[{"quantity":2700,"price":7.25,"orders":1},{"quantity":2700,"price":7.2,"orders":1},{"quantity":2700,"price":7.15,"orders":1},{"quantity":10800,"price":7.1,"orders":2},{"quantity":16200,"price":7.05,"orders":4}],"sell":[{"quantity":2700,"price":7.55,"orders":1},{"quantity":2700,"price":7.6,"orders":1},{"quantity":2700,"price":7.75,"orders":1},{"quantity":2700,"price":7.85,"orders":1},{"quantity":2700,"price":8.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":7.2,"volume":413100,"average_price":8.46,"oi":353700.0,"net_change":-3.35,"total_buy_quantity":318600.0,"total_sell_quantity":305100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1753955969463","oi_day_high":353700.0,"oi_day_low":197100.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":1363.35,"high":1650.0,"low":1261.3,"close":1598.1},"depth":{"buy":[{"quantity":50,"price":1550.0,"orders":1},{"quantity":25,"price":1512.0,"orders":1},{"quantity":25,"price":1511.0,"orders":1},{"quantity":25,"price":1410.0,"orders":1},{"quantity":25,"price":1300.0,"orders":1}],"sell":[{"quantity":125,"price":1598.0,"orders":1},{"quantity":150,"price":1600.0,"orders":1},{"quantity":25,"price":1630.0,"orders":1},{"quantity":25,"price":1650.0,"orders":1},{"quantity":25,"price":1700.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":1598.1,"volume":3150,"average_price":1485.64,"oi":1675.0,"net_change":140.85,"total_buy_quantity":1025.0,"total_sell_quantity":375.0,"lower_circuit_limit":554.6,"upper_circuit_limit":2359.9,"last_trade_time":"1753955970068","oi_day_high":1750.0,"oi_day_low":1350.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":78.7,"high":89.8,"low":70.5,"close":81.5},"depth":{"buy":[{"quantity":1100,"price":81.5,"orders":2},{"quantity":825,"price":81.3,"orders":1},{"quantity":825,"price":81.05,"orders":1},{"quantity":825,"price":80.85,"orders":1},{"quantity":275,"price":73.0,"orders":1}],"sell":[{"quantity":275,"price":84.5,"orders":1},{"quantity":275,"price":84.55,"orders":1},{"quantity":275,"price":85.15,"orders":1},{"quantity":275,"price":87.45,"orders":1},{"quantity":275,"price":87.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":81.5,"volume":133925,"average_price":80.6,"oi":86350.0,"net_change":6.2,"total_buy_quantity":19800.0,"total_sell_quantity":9900.0,"lower_circuit_limit":14.15,"upper_circuit_limit":136.45,"last_trade_time":"1753955997603","oi_day_high":86900.0,"oi_day_low":75900.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":12.8,"high":14.15,"low":10.75,"close":13.15},"depth":{"buy":[{"quantity":1300,"price":13.3,"orders":1},{"quantity":1300,"price":13.25,"orders":1},{"quantity":2600,"price":13.15,"orders":2},{"quantity":3900,"price":13.1,"orders":3},{"quantity":3900,"price":13.05,"orders":3}],"sell":[{"quantity":3900,"price":13.55,"orders":2},{"quantity":2600,"price":13.6,"orders":2},{"quantity":1300,"price":13.65,"orders":1},{"quantity":1300,"price":13.75,"orders":1},{"quantity":1300,"price":13.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":13.15,"volume":2646800,"average_price":12.75,"oi":1908400.0,"net_change":-1.5,"total_buy_quantity":209300.0,"total_sell_quantity":118300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1753955997008","oi_day_high":1926600.0,"oi_day_low":1272700.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":25.4,"high":25.95,"low":20.35,"close":22.7},"depth":{"buy":[{"quantity":825,"price":22.2,"orders":1},{"quantity":825,"price":22.15,"orders":1},{"quantity":3300,"price":22.1,"orders":2},{"quantity":2475,"price":22.05,"orders":3},{"quantity":1650,"price":22.0,"orders":2}],"sell":[{"quantity":825,"price":22.6,"orders":1},{"quantity":825,"price":22.9,"orders":1},{"quantity":825,"price":22.95,"orders":1},{"quantity":1650,"price":23.0,"orders":2},{"quantity":1650,"price":23.05,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":22.7,"volume":1726725,"average_price":22.72,"oi":811800.0,"net_change":1.45,"total_buy_quantity":75900.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.3,"upper_circuit_limit":42.2,"last_trade_time":"1753955953494","oi_day_high":812625.0,"oi_day_low":634425.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":20.5,"high":28.1,"low":20.15,"close":23.85},"depth":{"buy":[{"quantity":825,"price":23.55,"orders":1},{"quantity":825,"price":23.5,"orders":1},{"quantity":825,"price":23.1,"orders":1},{"quantity":825,"price":23.05,"orders":1},{"quantity":825,"price":22.9,"orders":1}],"sell":[{"quantity":1650,"price":24.0,"orders":2},{"quantity":825,"price":24.05,"orders":1},{"quantity":825,"price":24.25,"orders":1},{"quantity":825,"price":24.35,"orders":1},{"quantity":825,"price":24.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":23.85,"volume":799425,"average_price":24.42,"oi":367125.0,"net_change":-0.7,"total_buy_quantity":12375.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.8,"upper_circuit_limit":48.3,"last_trade_time":"1753955975290","oi_day_high":372075.0,"oi_day_low":254100.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":7.15,"high":9.5,"low":6.45,"close":9.5},"depth":{"buy":[{"quantity":1225,"price":9.3,"orders":1},{"quantity":1225,"price":9.25,"orders":1},{"quantity":3675,"price":8.85,"orders":3},{"quantity":4900,"price":8.8,"orders":2},{"quantity":9800,"price":8.65,"orders":1}],"sell":[{"quantity":1225,"price":9.75,"orders":1},{"quantity":1225,"price":9.8,"orders":1},{"quantity":1225,"price":9.9,"orders":1},{"quantity":2450,"price":9.95,"orders":2},{"quantity":6125,"price":10.0,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":9.5,"volume":306250,"average_price":7.65,"oi":520625.0,"net_change":3.35,"total_buy_quantity":243775.0,"total_sell_quantity":154350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1753955966878","oi_day_high":523075.0,"oi_day_low":439775.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":7.8,"high":8.55,"low":6.45,"close":6.9},"depth":{"buy":[{"quantity":11700,"price":6.85,"orders":4},{"quantity":11700,"price":6.8,"orders":4},{"quantity":2925,"price":6.75,"orders":1},{"quantity":2925,"price":6.5,"orders":1},{"quantity":8775,"price":6.45,"orders":1}],"sell":[{"quantity":2925,"price":7.0,"orders":1},{"quantity":2925,"price":7.05,"orders":1},{"quantity":35100,"price":7.1,"orders":2},{"quantity":2925,"price":7.4,"orders":1},{"quantity":2925,"price":7.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":6.9,"volume":713700,"average_price":7.54,"oi":289575.0,"net_change":-1.5,"total_buy_quantity":114075.0,"total_sell_quantity":166725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1753955893476","oi_day_high":289575.0,"oi_day_low":122850.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":206.2,"high":206.2,"low":160.45,"close":191.9},"depth":{"buy":[{"quantity":125,"price":188.1,"orders":1},{"quantity":250,"price":188.05,"orders":2},{"quantity":125,"price":188.0,"orders":1},{"quantity":125,"price":187.85,"orders":1},{"quantity":125,"price":186.6,"orders":1}],"sell":[{"quantity":125,"price":191.25,"orders":1},{"quantity":125,"price":191.3,"orders":1},{"quantity":125,"price":193.65,"orders":1},{"quantity":250,"price":193.7,"orders":2},{"quantity":125,"price":193.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":191.9,"volume":78875,"average_price":182.0,"oi":87125.0,"net_change":18.05,"total_buy_quantity":11750.0,"total_sell_quantity":2375.0,"lower_circuit_limit":25.35,"upper_circuit_limit":322.35,"last_trade_time":"1753955957405","oi_day_high":87250.0,"oi_day_low":68250.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":19.1,"high":19.4,"low":10.9,"close":14.4},"depth":{"buy":[{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":13.0,"orders":1},{"quantity":1700,"price":12.9,"orders":1},{"quantity":3400,"price":12.85,"orders":2}],"sell":[{"quantity":1700,"price":14.5,"orders":1},{"quantity":1700,"price":14.55,"orders":1},{"quantity":1700,"price":15.1,"orders":1},{"quantity":1700,"price":15.2,"orders":1},{"quantity":6800,"price":15.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":14.4,"volume":290700,"average_price":14.2,"oi":188700.0,"net_change":-4.35,"total_buy_quantity":180200.0,"total_sell_quantity":98600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1753955908877","oi_day_high":210800.0,"oi_day_low":168300.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":27.25,"high":31.5,"low":21.0,"close":30.8},"depth":{"buy":[{"quantity":500,"price":28.45,"orders":1},{"quantity":500,"price":23.45,"orders":1},{"quantity":20000,"price":23.4,"orders":1},{"quantity":20000,"price":10.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":30.75,"orders":1},{"quantity":500,"price":31.4,"orders":1},{"quantity":500,"price":31.45,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":500,"price":32.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":30.8,"volume":53000,"average_price":29.44,"oi":159000.0,"net_change":-3.55,"total_buy_quantity":41000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.25,"last_trade_time":"1753955861329","oi_day_high":159000.0,"oi_day_low":158000.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":108.0,"high":129.9,"low":105.0,"close":105.0},"depth":{"buy":[{"quantity":1250,"price":105.0,"orders":2},{"quantity":250,"price":104.5,"orders":1},{"quantity":500,"price":103.1,"orders":2},{"quantity":250,"price":103.05,"orders":1},{"quantity":250,"price":103.0,"orders":1}],"sell":[{"quantity":250,"price":109.2,"orders":1},{"quantity":250,"price":109.25,"orders":1},{"quantity":250,"price":109.3,"orders":1},{"quantity":250,"price":109.35,"orders":1},{"quantity":250,"price":111.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":105.0,"volume":145000,"average_price":116.7,"oi":61000.0,"net_change":-24.6,"total_buy_quantity":13500.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.4,"last_trade_time":"1753955986276","oi_day_high":61250.0,"oi_day_low":26000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":2.9,"high":3.55,"low":2.35,"close":2.9},"depth":{"buy":[{"quantity":40500,"price":2.85,"orders":5},{"quantity":81000,"price":2.8,"orders":12},{"quantity":60750,"price":2.75,"orders":7},{"quantity":94500,"price":2.7,"orders":5},{"quantity":27000,"price":2.65,"orders":4}],"sell":[{"quantity":67500,"price":2.95,"orders":10},{"quantity":81000,"price":3.0,"orders":12},{"quantity":87750,"price":3.05,"orders":5},{"quantity":13500,"price":3.1,"orders":2},{"quantity":6750,"price":3.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":2.9,"volume":3125250,"average_price":2.91,"oi":2335500.0,"net_change":0.3,"total_buy_quantity":999000.0,"total_sell_quantity":951750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753955992639","oi_day_high":2382750.0,"oi_day_low":1728000.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":225.0,"high":246.35,"low":192.35,"close":220.2},"depth":{"buy":[{"quantity":100,"price":218.05,"orders":1},{"quantity":100,"price":217.8,"orders":1},{"quantity":100,"price":211.65,"orders":1},{"quantity":100,"price":211.6,"orders":1},{"quantity":100,"price":211.55,"orders":1}],"sell":[{"quantity":100,"price":227.35,"orders":1},{"quantity":100,"price":236.75,"orders":1},{"quantity":100,"price":236.85,"orders":1},{"quantity":100,"price":236.9,"orders":1},{"quantity":100,"price":237.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":220.2,"volume":8900,"average_price":222.74,"oi":6900.0,"net_change":33.5,"total_buy_quantity":2900.0,"total_sell_quantity":6100.0,"lower_circuit_limit":21.5,"upper_circuit_limit":351.9,"last_trade_time":"1753955930307","oi_day_high":6900.0,"oi_day_low":4800.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":16.5,"high":22.4,"low":15.9,"close":21.1},"depth":{"buy":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":17.1,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.0,"orders":2}],"sell":[{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":21.1,"volume":279000,"average_price":19.59,"oi":108000.0,"net_change":1.2,"total_buy_quantity":56000.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1753955925548","oi_day_high":121000.0,"oi_day_low":49000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":3.65,"high":5.6,"low":3.3,"close":4.7},"depth":{"buy":[{"quantity":4425,"price":4.65,"orders":1},{"quantity":26550,"price":4.6,"orders":6},{"quantity":35400,"price":4.55,"orders":6},{"quantity":8850,"price":4.5,"orders":2},{"quantity":30975,"price":4.45,"orders":5}],"sell":[{"quantity":13275,"price":4.75,"orders":3},{"quantity":35400,"price":4.8,"orders":7},{"quantity":30975,"price":4.85,"orders":7},{"quantity":22125,"price":4.9,"orders":5},{"quantity":17700,"price":4.95,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":4.7,"volume":4084275,"average_price":4.43,"oi":2354100.0,"net_change":-0.05,"total_buy_quantity":783225.0,"total_sell_quantity":623925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1753955961930","oi_day_high":2376225.0,"oi_day_low":1778850.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":255.3,"high":274.2,"low":230.05,"close":230.2},"depth":{"buy":[{"quantity":100,"price":228.4,"orders":1},{"quantity":100,"price":228.35,"orders":1},{"quantity":200,"price":228.2,"orders":1},{"quantity":200,"price":225.0,"orders":2},{"quantity":200,"price":200.0,"orders":1}],"sell":[{"quantity":100,"price":235.95,"orders":1},{"quantity":100,"price":236.0,"orders":1},{"quantity":100,"price":236.3,"orders":1},{"quantity":100,"price":236.5,"orders":1},{"quantity":100,"price":236.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":230.2,"volume":43900,"average_price":243.07,"oi":12000.0,"net_change":-38.8,"total_buy_quantity":2800.0,"total_sell_quantity":10000.0,"lower_circuit_limit":79.0,"upper_circuit_limit":459.0,"last_trade_time":"1753955991235","oi_day_high":13400.0,"oi_day_low":8000.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":17.95,"high":19.75,"low":14.0,"close":17.75},"depth":{"buy":[{"quantity":1500,"price":17.4,"orders":2},{"quantity":2250,"price":17.35,"orders":3},{"quantity":6000,"price":17.3,"orders":4},{"quantity":3000,"price":17.25,"orders":4},{"quantity":3000,"price":17.2,"orders":4}],"sell":[{"quantity":3000,"price":17.7,"orders":4},{"quantity":3750,"price":17.75,"orders":5},{"quantity":3750,"price":17.8,"orders":5},{"quantity":5250,"price":17.85,"orders":5},{"quantity":7500,"price":17.9,"orders":6}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":17.75,"volume":5523000,"average_price":16.84,"oi":5410500.0,"net_change":2.4,"total_buy_quantity":219750.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1753955992503","oi_day_high":5412750.0,"oi_day_low":4298250.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":34.0,"high":39.5,"low":27.75,"close":39.0},"depth":{"buy":[{"quantity":550,"price":38.3,"orders":1},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.05,"orders":1},{"quantity":1100,"price":38.0,"orders":1},{"quantity":1100,"price":37.65,"orders":1}],"sell":[{"quantity":550,"price":39.95,"orders":1},{"quantity":550,"price":40.0,"orders":1},{"quantity":550,"price":40.3,"orders":1},{"quantity":1650,"price":40.4,"orders":2},{"quantity":2200,"price":41.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":39.0,"volume":314050,"average_price":33.31,"oi":97350.0,"net_change":7.95,"total_buy_quantity":78100.0,"total_sell_quantity":12100.0,"lower_circuit_limit":5.7,"upper_circuit_limit":56.4,"last_trade_time":"1753955953704","oi_day_high":97350.0,"oi_day_low":75350.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":23.25,"high":33.65,"low":20.8,"close":24.0},"depth":{"buy":[{"quantity":1600,"price":23.8,"orders":2},{"quantity":2400,"price":23.75,"orders":3},{"quantity":3200,"price":23.7,"orders":4},{"quantity":5600,"price":23.65,"orders":3},{"quantity":8000,"price":23.6,"orders":6}],"sell":[{"quantity":1600,"price":24.05,"orders":2},{"quantity":2400,"price":24.1,"orders":3},{"quantity":2400,"price":24.15,"orders":3},{"quantity":2400,"price":24.2,"orders":3},{"quantity":4000,"price":24.25,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":24.0,"volume":3128000,"average_price":23.86,"oi":1720800.0,"net_change":0.85,"total_buy_quantity":121600.0,"total_sell_quantity":148000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":59.15,"last_trade_time":"1753955994228","oi_day_high":1720800.0,"oi_day_low":1287200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":48.05,"high":66.55,"low":36.5,"close":42.2},"depth":{"buy":[{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":43.15,"orders":1},{"quantity":500,"price":43.1,"orders":1},{"quantity":500,"price":43.05,"orders":1},{"quantity":500,"price":43.0,"orders":1}],"sell":[{"quantity":500,"price":44.65,"orders":1},{"quantity":500,"price":44.7,"orders":1},{"quantity":500,"price":45.35,"orders":1},{"quantity":500,"price":45.4,"orders":1},{"quantity":500,"price":45.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":42.2,"volume":467000,"average_price":46.78,"oi":80000.0,"net_change":-124.35,"total_buy_quantity":22500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":24.75,"upper_circuit_limit":116.05,"last_trade_time":"1753955998712","oi_day_high":94000.0,"oi_day_low":2000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":6.55,"high":6.9,"low":5.25,"close":6.0},"depth":{"buy":[{"quantity":18000,"price":6.0,"orders":5},{"quantity":18000,"price":5.95,"orders":5},{"quantity":3600,"price":5.9,"orders":1},{"quantity":14400,"price":5.85,"orders":2},{"quantity":21600,"price":5.8,"orders":2}],"sell":[{"quantity":3600,"price":6.15,"orders":1},{"quantity":3600,"price":6.2,"orders":1},{"quantity":10800,"price":6.3,"orders":1},{"quantity":18000,"price":6.35,"orders":1},{"quantity":144000,"price":7.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":6.0,"volume":302400,"average_price":5.98,"oi":111600.0,"net_change":-0.15,"total_buy_quantity":370800.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1753955927072","oi_day_high":111600.0,"oi_day_low":25200.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":11.8,"high":12.65,"low":10.4,"close":11.75},"depth":{"buy":[{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":3600,"price":11.05,"orders":2},{"quantity":3600,"price":11.0,"orders":2}],"sell":[{"quantity":5400,"price":11.8,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":9000,"price":12.45,"orders":1},{"quantity":72000,"price":15.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":11.75,"volume":248400,"average_price":11.39,"oi":174600.0,"net_change":0.4,"total_buy_quantity":120600.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1753955818343","oi_day_high":178200.0,"oi_day_low":93600.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.45,"high":3.4,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":5000,"price":2.45,"orders":1},{"quantity":15000,"price":2.4,"orders":3},{"quantity":70000,"price":2.35,"orders":11},{"quantity":40000,"price":2.3,"orders":5},{"quantity":60000,"price":2.25,"orders":4}],"sell":[{"quantity":5000,"price":2.5,"orders":1},{"quantity":25000,"price":2.55,"orders":5},{"quantity":45000,"price":2.6,"orders":9},{"quantity":5000,"price":2.65,"orders":1},{"quantity":5000,"price":2.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.55,"volume":4010000,"average_price":2.7,"oi":1665000.0,"net_change":0.4,"total_buy_quantity":805000.0,"total_sell_quantity":750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753955995055","oi_day_high":1710000.0,"oi_day_low":1325000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":5.7,"high":6.3,"low":5.1,"close":5.35},"depth":{"buy":[{"quantity":9450,"price":5.4,"orders":3},{"quantity":18900,"price":5.35,"orders":6},{"quantity":15750,"price":5.3,"orders":3},{"quantity":12600,"price":5.25,"orders":2},{"quantity":12600,"price":5.2,"orders":2}],"sell":[{"quantity":3150,"price":5.5,"orders":1},{"quantity":18900,"price":5.55,"orders":6},{"quantity":3150,"price":5.65,"orders":1},{"quantity":9450,"price":5.7,"orders":2},{"quantity":15750,"price":5.75,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":5.35,"volume":648900,"average_price":5.79,"oi":693000.0,"net_change":-1.65,"total_buy_quantity":491400.0,"total_sell_quantity":233100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753955975612","oi_day_high":699300.0,"oi_day_low":365400.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":210.05,"high":260.6,"low":194.6,"close":224.05},"depth":{"buy":[{"quantity":100,"price":226.0,"orders":1},{"quantity":100,"price":225.85,"orders":1},{"quantity":100,"price":225.7,"orders":1},{"quantity":100,"price":224.85,"orders":1},{"quantity":200,"price":224.8,"orders":2}],"sell":[{"quantity":100,"price":227.95,"orders":1},{"quantity":100,"price":228.0,"orders":1},{"quantity":100,"price":228.2,"orders":1},{"quantity":200,"price":228.25,"orders":2},{"quantity":500,"price":228.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":224.05,"volume":225100,"average_price":233.62,"oi":127900.0,"net_change":-19.95,"total_buy_quantity":10300.0,"total_sell_quantity":19200.0,"lower_circuit_limit":25.15,"upper_circuit_limit":462.85,"last_trade_time":"1753955980651","oi_day_high":128600.0,"oi_day_low":97100.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":962.0,"high":1006.9,"low":584.65,"close":640.05},"depth":{"buy":[{"quantity":15,"price":460.0,"orders":1},{"quantity":15,"price":458.0,"orders":1},{"quantity":15,"price":457.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":694.95,"orders":1},{"quantity":15,"price":695.0,"orders":1},{"quantity":30,"price":700.0,"orders":1},{"quantity":15,"price":769.0,"orders":1},{"quantity":15,"price":795.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":640.05,"volume":3195,"average_price":835.9,"oi":1200.0,"net_change":-322.0,"total_buy_quantity":45.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2015.65,"last_trade_time":"1753955606164","oi_day_high":1215.0,"oi_day_low":285.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":29.95,"high":36.5,"low":25.1,"close":34.85},"depth":{"buy":[{"quantity":600,"price":33.35,"orders":1},{"quantity":600,"price":33.3,"orders":1},{"quantity":600,"price":32.4,"orders":1},{"quantity":600,"price":32.35,"orders":1},{"quantity":600,"price":32.3,"orders":1}],"sell":[{"quantity":600,"price":34.85,"orders":1},{"quantity":600,"price":34.9,"orders":1},{"quantity":1200,"price":34.95,"orders":2},{"quantity":1200,"price":35.0,"orders":2},{"quantity":600,"price":35.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":34.85,"volume":423600,"average_price":29.14,"oi":143400.0,"net_change":10.45,"total_buy_quantity":127200.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.15,"last_trade_time":"1753955940002","oi_day_high":146400.0,"oi_day_low":66600.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":199.95,"high":226.15,"low":147.45,"close":174.75},"depth":{"buy":[{"quantity":125,"price":175.0,"orders":1},{"quantity":125,"price":173.65,"orders":1},{"quantity":125,"price":172.85,"orders":1},{"quantity":125,"price":165.75,"orders":1},{"quantity":250,"price":165.7,"orders":2}],"sell":[{"quantity":125,"price":178.0,"orders":1},{"quantity":125,"price":180.3,"orders":1},{"quantity":125,"price":180.45,"orders":1},{"quantity":125,"price":184.5,"orders":1},{"quantity":125,"price":184.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":174.75,"volume":159125,"average_price":181.36,"oi":37250.0,"net_change":48.55,"total_buy_quantity":38125.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.35,"last_trade_time":"1753955974901","oi_day_high":42625.0,"oi_day_low":27000.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":62.05,"high":65.0,"low":42.25,"close":49.5},"depth":{"buy":[{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":49.3,"orders":1},{"quantity":250,"price":49.25,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":500,"price":49.0,"orders":2}],"sell":[{"quantity":250,"price":50.0,"orders":1},{"quantity":500,"price":50.85,"orders":1},{"quantity":250,"price":50.9,"orders":1},{"quantity":250,"price":50.95,"orders":1},{"quantity":250,"price":51.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":49.5,"volume":669500,"average_price":53.3,"oi":490250.0,"net_change":-15.75,"total_buy_quantity":25750.0,"total_sell_quantity":55750.0,"lower_circuit_limit":11.85,"upper_circuit_limit":118.65,"last_trade_time":"1753955994775","oi_day_high":520500.0,"oi_day_low":423500.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":20.45,"high":21.45,"low":16.0,"close":17.3},"depth":{"buy":[{"quantity":1100,"price":17.2,"orders":1},{"quantity":2200,"price":17.15,"orders":2},{"quantity":1100,"price":17.1,"orders":1},{"quantity":2200,"price":17.05,"orders":2},{"quantity":1100,"price":17.0,"orders":1}],"sell":[{"quantity":1100,"price":17.45,"orders":1},{"quantity":2200,"price":17.5,"orders":2},{"quantity":1100,"price":17.55,"orders":1},{"quantity":1100,"price":17.6,"orders":1},{"quantity":2200,"price":17.65,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":17.3,"volume":467500,"average_price":18.01,"oi":278300.0,"net_change":0.25,"total_buy_quantity":125400.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1753955973514","oi_day_high":279400.0,"oi_day_low":220000.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":22.95,"high":25.3,"low":19.5,"close":21.35},"depth":{"buy":[{"quantity":800,"price":20.75,"orders":1},{"quantity":800,"price":20.7,"orders":1},{"quantity":1600,"price":20.65,"orders":2},{"quantity":3200,"price":20.5,"orders":1},{"quantity":24000,"price":16.45,"orders":1}],"sell":[{"quantity":800,"price":21.9,"orders":1},{"quantity":800,"price":22.1,"orders":1},{"quantity":800,"price":22.9,"orders":1},{"quantity":1600,"price":25.0,"orders":2},{"quantity":24000,"price":30.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":21.35,"volume":126400,"average_price":21.79,"oi":124000.0,"net_change":0.65,"total_buy_quantity":63200.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1753955995134","oi_day_high":124000.0,"oi_day_low":71200.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":7.45,"high":11.3,"low":7.45,"close":8.25},"depth":{"buy":[{"quantity":11250,"price":8.15,"orders":3},{"quantity":7500,"price":8.1,"orders":2},{"quantity":3750,"price":8.0,"orders":1},{"quantity":3750,"price":7.95,"orders":1},{"quantity":18750,"price":7.9,"orders":3}],"sell":[{"quantity":7500,"price":8.3,"orders":2},{"quantity":18750,"price":8.35,"orders":3},{"quantity":11250,"price":8.4,"orders":1},{"quantity":3750,"price":8.95,"orders":1},{"quantity":7500,"price":9.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":8.25,"volume":2677500,"average_price":9.21,"oi":1323750.0,"net_change":0.1,"total_buy_quantity":168750.0,"total_sell_quantity":348750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1753955970787","oi_day_high":1353750.0,"oi_day_low":1113750.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":6.75,"high":7.9,"low":5.85,"close":7.85},"depth":{"buy":[{"quantity":2775,"price":7.65,"orders":1},{"quantity":8325,"price":7.6,"orders":3},{"quantity":8325,"price":7.55,"orders":3},{"quantity":5550,"price":7.5,"orders":2},{"quantity":2775,"price":7.45,"orders":1}],"sell":[{"quantity":5550,"price":7.8,"orders":2},{"quantity":5550,"price":7.85,"orders":2},{"quantity":19425,"price":7.9,"orders":3},{"quantity":2775,"price":8.05,"orders":1},{"quantity":24975,"price":8.1,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":7.85,"volume":1376400,"average_price":6.9,"oi":868575.0,"net_change":2.2,"total_buy_quantity":407925.0,"total_sell_quantity":352425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1753955998910","oi_day_high":1018425.0,"oi_day_low":796425.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":128.0,"high":152.6,"low":106.45,"close":128.75},"depth":{"buy":[{"quantity":450,"price":128.25,"orders":1},{"quantity":150,"price":125.4,"orders":1},{"quantity":150,"price":125.35,"orders":1},{"quantity":300,"price":125.2,"orders":2},{"quantity":150,"price":125.0,"orders":1}],"sell":[{"quantity":150,"price":131.9,"orders":1},{"quantity":150,"price":131.95,"orders":1},{"quantity":600,"price":132.0,"orders":1},{"quantity":150,"price":134.0,"orders":1},{"quantity":300,"price":135.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":128.75,"volume":368850,"average_price":130.66,"oi":166950.0,"net_change":-15.25,"total_buy_quantity":19950.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.4,"last_trade_time":"1753955985015","oi_day_high":196650.0,"oi_day_low":166950.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":10.5,"high":15.35,"low":10.0,"close":14.0},"depth":{"buy":[{"quantity":2150,"price":13.6,"orders":2},{"quantity":2150,"price":13.5,"orders":1},{"quantity":1075,"price":13.1,"orders":1},{"quantity":1075,"price":12.95,"orders":1},{"quantity":1075,"price":12.9,"orders":1}],"sell":[{"quantity":2150,"price":14.0,"orders":2},{"quantity":1075,"price":14.1,"orders":1},{"quantity":2150,"price":14.15,"orders":1},{"quantity":1075,"price":14.3,"orders":1},{"quantity":2150,"price":14.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":14.0,"volume":373025,"average_price":13.16,"oi":288100.0,"net_change":4.8,"total_buy_quantity":140825.0,"total_sell_quantity":36550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1753955965205","oi_day_high":295625.0,"oi_day_low":225750.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":44.8,"high":48.05,"low":29.05,"close":35.15},"depth":{"buy":[{"quantity":250,"price":35.55,"orders":1},{"quantity":250,"price":35.5,"orders":1},{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":500,"price":35.25,"orders":2}],"sell":[{"quantity":500,"price":36.25,"orders":2},{"quantity":250,"price":36.3,"orders":1},{"quantity":250,"price":36.4,"orders":1},{"quantity":500,"price":36.45,"orders":2},{"quantity":250,"price":36.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":35.15,"volume":191750,"average_price":38.29,"oi":122000.0,"net_change":-7.25,"total_buy_quantity":7250.0,"total_sell_quantity":5750.0,"lower_circuit_limit":3.0,"upper_circuit_limit":81.8,"last_trade_time":"1753955997434","oi_day_high":123500.0,"oi_day_low":77750.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":35.25,"high":47.8,"low":35.25,"close":41.45},"depth":{"buy":[{"quantity":600,"price":41.45,"orders":1},{"quantity":600,"price":41.4,"orders":1},{"quantity":600,"price":41.1,"orders":1},{"quantity":1200,"price":41.0,"orders":2},{"quantity":1200,"price":40.95,"orders":2}],"sell":[{"quantity":600,"price":41.9,"orders":1},{"quantity":600,"price":41.95,"orders":1},{"quantity":600,"price":42.15,"orders":1},{"quantity":600,"price":42.25,"orders":1},{"quantity":1200,"price":42.3,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":41.45,"volume":382800,"average_price":42.36,"oi":220800.0,"net_change":-2.55,"total_buy_quantity":30000.0,"total_sell_quantity":49200.0,"lower_circuit_limit":4.55,"upper_circuit_limit":83.45,"last_trade_time":"1753955988663","oi_day_high":220800.0,"oi_day_low":170400.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":8.65,"high":8.75,"low":6.85,"close":6.95},"depth":{"buy":[{"quantity":3272,"price":6.85,"orders":1},{"quantity":3272,"price":6.8,"orders":1},{"quantity":6544,"price":6.75,"orders":2},{"quantity":9816,"price":6.65,"orders":3},{"quantity":6544,"price":6.55,"orders":2}],"sell":[{"quantity":3272,"price":7.1,"orders":1},{"quantity":3272,"price":7.15,"orders":1},{"quantity":3272,"price":7.3,"orders":1},{"quantity":3272,"price":7.4,"orders":1},{"quantity":9816,"price":7.45,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":6.95,"volume":98160,"average_price":8.02,"oi":55624.0,"net_change":-3.55,"total_buy_quantity":75256.0,"total_sell_quantity":65440.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1753955908270","oi_day_high":62168.0,"oi_day_low":6544.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":129.95,"high":148.1,"low":108.25,"close":115.9},"depth":{"buy":[{"quantity":175,"price":115.8,"orders":1},{"quantity":175,"price":115.75,"orders":1},{"quantity":175,"price":115.4,"orders":1},{"quantity":175,"price":115.15,"orders":1},{"quantity":175,"price":115.05,"orders":1}],"sell":[{"quantity":175,"price":120.7,"orders":1},{"quantity":175,"price":120.9,"orders":1},{"quantity":175,"price":120.95,"orders":1},{"quantity":175,"price":121.0,"orders":1},{"quantity":175,"price":123.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":115.9,"volume":82600,"average_price":130.95,"oi":20650.0,"net_change":10.25,"total_buy_quantity":19775.0,"total_sell_quantity":4375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.6,"last_trade_time":"1753955940004","oi_day_high":34300.0,"oi_day_low":19250.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":16.35,"high":20.95,"low":14.85,"close":17.1},"depth":{"buy":[{"quantity":10125,"price":16.6,"orders":5},{"quantity":10125,"price":16.55,"orders":5},{"quantity":2025,"price":16.5,"orders":1},{"quantity":2025,"price":16.4,"orders":1},{"quantity":2025,"price":16.35,"orders":1}],"sell":[{"quantity":2025,"price":17.0,"orders":1},{"quantity":2025,"price":17.05,"orders":1},{"quantity":4050,"price":17.1,"orders":2},{"quantity":4050,"price":17.15,"orders":2},{"quantity":4050,"price":17.2,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":17.1,"volume":1715175,"average_price":17.2,"oi":639900.0,"net_change":4.7,"total_buy_quantity":307800.0,"total_sell_quantity":200475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1753955970196","oi_day_high":639900.0,"oi_day_low":449550.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.6,"high":2.7,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":6400,"price":2.15,"orders":1},{"quantity":6400,"price":2.1,"orders":1},{"quantity":6400,"price":2.05,"orders":1},{"quantity":12800,"price":2.0,"orders":2},{"quantity":57600,"price":1.95,"orders":2}],"sell":[{"quantity":25600,"price":2.3,"orders":4},{"quantity":32000,"price":2.35,"orders":5},{"quantity":19200,"price":2.4,"orders":3},{"quantity":19200,"price":2.45,"orders":3},{"quantity":57600,"price":2.5,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.25,"volume":665600,"average_price":2.47,"oi":454400.0,"net_change":-0.75,"total_buy_quantity":646400.0,"total_sell_quantity":774400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753955860217","oi_day_high":454400.0,"oi_day_low":192000.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":303.95,"high":304.0,"low":229.8,"close":235.65},"depth":{"buy":[{"quantity":100,"price":235.7,"orders":1},{"quantity":100,"price":235.65,"orders":1},{"quantity":100,"price":235.05,"orders":1},{"quantity":100,"price":235.0,"orders":1},{"quantity":100,"price":233.0,"orders":1}],"sell":[{"quantity":1000,"price":240.0,"orders":1},{"quantity":100,"price":241.95,"orders":1},{"quantity":100,"price":242.0,"orders":1},{"quantity":100,"price":243.45,"orders":1},{"quantity":100,"price":244.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":235.65,"volume":137500,"average_price":253.56,"oi":22500.0,"net_change":-527.55,"total_buy_quantity":6900.0,"total_sell_quantity":16100.0,"lower_circuit_limit":149.9,"upper_circuit_limit":1050.45,"last_trade_time":"1753955977709","oi_day_high":22500.0,"oi_day_low":100.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":140.0,"high":171.55,"low":115.95,"close":125.0},"depth":{"buy":[{"quantity":150,"price":120.4,"orders":1},{"quantity":300,"price":120.35,"orders":2},{"quantity":150,"price":120.3,"orders":1},{"quantity":150,"price":120.2,"orders":1},{"quantity":300,"price":116.0,"orders":1}],"sell":[{"quantity":150,"price":126.75,"orders":1},{"quantity":150,"price":126.8,"orders":1},{"quantity":150,"price":127.2,"orders":1},{"quantity":300,"price":127.25,"orders":2},{"quantity":150,"price":127.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":125.0,"volume":91800,"average_price":144.73,"oi":19500.0,"net_change":-18.85,"total_buy_quantity":9600.0,"total_sell_quantity":9450.0,"lower_circuit_limit":11.55,"upper_circuit_limit":276.15,"last_trade_time":"1753955970011","oi_day_high":27900.0,"oi_day_low":18900.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":16.45,"high":20.0,"low":14.25,"close":17.2},"depth":{"buy":[{"quantity":2250,"price":16.8,"orders":3},{"quantity":9750,"price":16.7,"orders":2},{"quantity":2250,"price":16.6,"orders":3},{"quantity":2250,"price":16.55,"orders":2},{"quantity":3750,"price":16.5,"orders":4}],"sell":[{"quantity":750,"price":17.05,"orders":1},{"quantity":750,"price":17.1,"orders":1},{"quantity":5250,"price":17.15,"orders":3},{"quantity":5250,"price":17.2,"orders":3},{"quantity":750,"price":17.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":17.2,"volume":5286000,"average_price":17.58,"oi":5527500.0,"net_change":-3.25,"total_buy_quantity":274500.0,"total_sell_quantity":513750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1753955999073","oi_day_high":5527500.0,"oi_day_low":4632000.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":60.05,"high":63.05,"low":43.85,"close":48.0},"depth":{"buy":[{"quantity":325,"price":47.2,"orders":1},{"quantity":325,"price":47.15,"orders":1},{"quantity":650,"price":46.6,"orders":2},{"quantity":325,"price":46.2,"orders":1},{"quantity":650,"price":45.85,"orders":2}],"sell":[{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.75,"orders":1},{"quantity":325,"price":48.95,"orders":1},{"quantity":325,"price":49.1,"orders":1},{"quantity":650,"price":49.15,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":48.0,"volume":180700,"average_price":50.75,"oi":147875.0,"net_change":-1.6,"total_buy_quantity":34125.0,"total_sell_quantity":14950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1753955947212","oi_day_high":148850.0,"oi_day_low":100750.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":35.6,"high":39.45,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":3100,"price":30.0,"orders":2},{"quantity":775,"price":29.9,"orders":1},{"quantity":775,"price":29.0,"orders":1},{"quantity":31000,"price":24.95,"orders":1},{"quantity":31000,"price":19.65,"orders":1}],"sell":[{"quantity":775,"price":30.95,"orders":1},{"quantity":775,"price":31.0,"orders":1},{"quantity":775,"price":31.05,"orders":1},{"quantity":1550,"price":31.15,"orders":2},{"quantity":1550,"price":31.3,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":30.0,"volume":74400,"average_price":34.45,"oi":30225.0,"net_change":-5.05,"total_buy_quantity":66650.0,"total_sell_quantity":58125.0,"lower_circuit_limit":8.2,"upper_circuit_limit":61.9,"last_trade_time":"1753955988949","oi_day_high":30225.0,"oi_day_low":3100.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":28.1,"high":74.5,"low":27.5,"close":60.9},"depth":{"buy":[{"quantity":300,"price":61.0,"orders":1},{"quantity":600,"price":59.9,"orders":1},{"quantity":600,"price":59.5,"orders":1},{"quantity":1200,"price":59.35,"orders":1},{"quantity":300,"price":59.3,"orders":1}],"sell":[{"quantity":300,"price":61.9,"orders":1},{"quantity":900,"price":62.0,"orders":1},{"quantity":300,"price":62.45,"orders":1},{"quantity":300,"price":63.0,"orders":1},{"quantity":1200,"price":63.05,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":60.9,"volume":2298600,"average_price":58.24,"oi":122700.0,"net_change":29.75,"total_buy_quantity":25800.0,"total_sell_quantity":47700.0,"lower_circuit_limit":1.0,"upper_circuit_limit":118.35,"last_trade_time":"1753955992634","oi_day_high":192900.0,"oi_day_low":70800.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":501.0,"high":501.0,"low":316.05,"close":401.0},"depth":{"buy":[{"quantity":75,"price":370.0,"orders":1},{"quantity":75,"price":330.05,"orders":1},{"quantity":75,"price":329.0,"orders":1},{"quantity":1500,"price":320.05,"orders":1},{"quantity":75,"price":320.0,"orders":1}],"sell":[{"quantity":150,"price":431.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":401.0,"volume":525,"average_price":416.97,"oi":75.0,"net_change":-2965.35,"total_buy_quantity":1800.0,"total_sell_quantity":150.0,"lower_circuit_limit":268.9,"upper_circuit_limit":1416.1,"last_trade_time":"1753955886319","oi_day_high":75.0,"oi_day_low":75.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":28.75,"high":28.75,"low":19.45,"close":22.2},"depth":{"buy":[{"quantity":550,"price":22.3,"orders":1},{"quantity":550,"price":22.25,"orders":1},{"quantity":550,"price":21.95,"orders":1},{"quantity":550,"price":21.75,"orders":1},{"quantity":550,"price":21.55,"orders":1}],"sell":[{"quantity":550,"price":23.0,"orders":1},{"quantity":550,"price":23.05,"orders":1},{"quantity":550,"price":23.1,"orders":1},{"quantity":1100,"price":23.15,"orders":2},{"quantity":550,"price":23.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":22.2,"volume":139700,"average_price":23.48,"oi":66550.0,"net_change":0.25,"total_buy_quantity":65450.0,"total_sell_quantity":67100.0,"lower_circuit_limit":0.8,"upper_circuit_limit":43.1,"last_trade_time":"1753955940004","oi_day_high":66550.0,"oi_day_low":44550.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":105.95,"high":140.0,"low":102.2,"close":118.9},"depth":{"buy":[{"quantity":150,"price":116.55,"orders":1},{"quantity":150,"price":114.15,"orders":1},{"quantity":300,"price":114.1,"orders":2},{"quantity":300,"price":112.0,"orders":2},{"quantity":300,"price":111.6,"orders":1}],"sell":[{"quantity":150,"price":119.7,"orders":1},{"quantity":150,"price":120.15,"orders":1},{"quantity":150,"price":121.9,"orders":1},{"quantity":300,"price":121.95,"orders":1},{"quantity":150,"price":122.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":118.9,"volume":148650,"average_price":120.37,"oi":34200.0,"net_change":-2.55,"total_buy_quantity":16650.0,"total_sell_quantity":5700.0,"lower_circuit_limit":11.35,"upper_circuit_limit":231.55,"last_trade_time":"1753955996008","oi_day_high":40500.0,"oi_day_low":34050.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":20.05,"high":23.35,"low":18.55,"close":19.35},"depth":{"buy":[{"quantity":875,"price":18.95,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":18.65,"orders":1},{"quantity":1750,"price":18.6,"orders":2},{"quantity":1750,"price":18.55,"orders":2}],"sell":[{"quantity":875,"price":19.35,"orders":1},{"quantity":875,"price":19.4,"orders":1},{"quantity":875,"price":19.5,"orders":1},{"quantity":1750,"price":19.55,"orders":2},{"quantity":875,"price":19.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":19.35,"volume":689500,"average_price":21.26,"oi":231000.0,"net_change":-5.45,"total_buy_quantity":113750.0,"total_sell_quantity":96250.0,"lower_circuit_limit":2.4,"upper_circuit_limit":47.2,"last_trade_time":"1753955986992","oi_day_high":231000.0,"oi_day_low":42000.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":18.7,"high":22.35,"low":14.65,"close":16.6},"depth":{"buy":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":2000,"price":16.1,"orders":2},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":15.8,"orders":1}],"sell":[{"quantity":1000,"price":17.2,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":18.05,"orders":1},{"quantity":2000,"price":18.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":16.6,"volume":98000,"average_price":18.4,"oi":52000.0,"net_change":2.55,"total_buy_quantity":111000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1753955962879","oi_day_high":56000.0,"oi_day_low":43000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":22.45,"high":24.15,"low":20.0,"close":21.2},"depth":{"buy":[{"quantity":2000,"price":20.8,"orders":2},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.1,"orders":1}],"sell":[{"quantity":2000,"price":21.25,"orders":2},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":4000,"price":21.45,"orders":2},{"quantity":1000,"price":21.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":21.2,"volume":517000,"average_price":21.59,"oi":258000.0,"net_change":-3.1,"total_buy_quantity":91000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.7,"last_trade_time":"1753955970105","oi_day_high":267000.0,"oi_day_low":149000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":50,"price":611.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1214.75,"total_buy_quantity":50.0,"total_sell_quantity":0.0,"lower_circuit_limit":256.75,"upper_circuit_limit":1586.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":36.2,"high":37.55,"low":25.8,"close":31.3},"depth":{"buy":[{"quantity":675,"price":31.15,"orders":1},{"quantity":675,"price":31.1,"orders":1},{"quantity":675,"price":30.85,"orders":1},{"quantity":675,"price":30.5,"orders":1},{"quantity":675,"price":30.45,"orders":1}],"sell":[{"quantity":675,"price":31.5,"orders":1},{"quantity":675,"price":32.0,"orders":1},{"quantity":1350,"price":32.2,"orders":2},{"quantity":5400,"price":32.25,"orders":1},{"quantity":675,"price":32.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":31.3,"volume":855900,"average_price":30.52,"oi":266625.0,"net_change":-2.95,"total_buy_quantity":90450.0,"total_sell_quantity":73575.0,"lower_circuit_limit":8.35,"upper_circuit_limit":60.15,"last_trade_time":"1753955995268","oi_day_high":373275.0,"oi_day_low":187650.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":124.9,"high":155.35,"low":108.5,"close":146.0},"depth":{"buy":[{"quantity":200,"price":142.8,"orders":1},{"quantity":200,"price":139.85,"orders":1},{"quantity":200,"price":139.8,"orders":1},{"quantity":200,"price":139.5,"orders":1},{"quantity":200,"price":137.7,"orders":1}],"sell":[{"quantity":200,"price":149.5,"orders":1},{"quantity":200,"price":149.55,"orders":1},{"quantity":200,"price":157.7,"orders":1},{"quantity":200,"price":157.75,"orders":1},{"quantity":600,"price":185.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":146.0,"volume":20400,"average_price":135.1,"oi":9400.0,"net_change":-1.45,"total_buy_quantity":2200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":24.05,"upper_circuit_limit":270.85,"last_trade_time":"1753955957237","oi_day_high":9400.0,"oi_day_low":5000.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":59.35,"high":74.4,"low":57.75,"close":60.45},"depth":{"buy":[{"quantity":1000,"price":60.45,"orders":2},{"quantity":500,"price":59.0,"orders":1},{"quantity":1000,"price":58.95,"orders":2},{"quantity":500,"price":54.0,"orders":1},{"quantity":2000,"price":52.85,"orders":1}],"sell":[{"quantity":1000,"price":61.45,"orders":2},{"quantity":500,"price":61.5,"orders":1},{"quantity":1000,"price":61.7,"orders":2},{"quantity":1000,"price":61.75,"orders":1},{"quantity":500,"price":63.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":60.45,"volume":233000,"average_price":64.35,"oi":75500.0,"net_change":-8.0,"total_buy_quantity":14500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":14.3,"upper_circuit_limit":122.6,"last_trade_time":"1753955996263","oi_day_high":77500.0,"oi_day_low":52000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.95,"high":3.15,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":13950,"price":2.35,"orders":2},{"quantity":69750,"price":2.3,"orders":6},{"quantity":76725,"price":2.25,"orders":7},{"quantity":111600,"price":2.2,"orders":9},{"quantity":76725,"price":2.15,"orders":11}],"sell":[{"quantity":34875,"price":2.4,"orders":1},{"quantity":20925,"price":2.5,"orders":3},{"quantity":41850,"price":2.55,"orders":6},{"quantity":76725,"price":2.6,"orders":4},{"quantity":13950,"price":2.65,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":2.4,"volume":6723900,"average_price":2.39,"oi":7609725.0,"net_change":-0.2,"total_buy_quantity":1248525.0,"total_sell_quantity":1004400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753955999140","oi_day_high":8565300.0,"oi_day_low":6981975.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":18.65,"high":19.6,"low":15.65,"close":16.55},"depth":{"buy":[{"quantity":2500,"price":16.55,"orders":1},{"quantity":2500,"price":16.5,"orders":1},{"quantity":2500,"price":16.25,"orders":1},{"quantity":7500,"price":16.2,"orders":3},{"quantity":10000,"price":16.05,"orders":1}],"sell":[{"quantity":2500,"price":16.95,"orders":1},{"quantity":5000,"price":17.0,"orders":2},{"quantity":2500,"price":17.05,"orders":1},{"quantity":2500,"price":17.55,"orders":1},{"quantity":2500,"price":17.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":16.55,"volume":482500,"average_price":17.5,"oi":362500.0,"net_change":-3.95,"total_buy_quantity":65000.0,"total_sell_quantity":172500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1753955990169","oi_day_high":362500.0,"oi_day_low":315000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":42.95,"high":53.7,"low":35.05,"close":42.1},"depth":{"buy":[{"quantity":475,"price":41.5,"orders":1},{"quantity":475,"price":41.45,"orders":1},{"quantity":475,"price":38.5,"orders":1},{"quantity":950,"price":38.45,"orders":2},{"quantity":475,"price":38.35,"orders":1}],"sell":[{"quantity":475,"price":42.2,"orders":1},{"quantity":475,"price":42.35,"orders":1},{"quantity":1900,"price":42.5,"orders":2},{"quantity":1425,"price":42.55,"orders":1},{"quantity":1425,"price":42.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":42.1,"volume":557650,"average_price":43.06,"oi":222300.0,"net_change":7.3,"total_buy_quantity":45125.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.65,"upper_circuit_limit":68.95,"last_trade_time":"1753955999198","oi_day_high":222300.0,"oi_day_low":117325.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":32.5,"high":38.75,"low":26.9,"close":37.5},"depth":{"buy":[{"quantity":950,"price":35.4,"orders":2},{"quantity":950,"price":35.35,"orders":2},{"quantity":475,"price":32.8,"orders":1},{"quantity":475,"price":25.1,"orders":1},{"quantity":475,"price":25.0,"orders":1}],"sell":[{"quantity":475,"price":38.4,"orders":1},{"quantity":475,"price":38.45,"orders":1},{"quantity":950,"price":38.5,"orders":2},{"quantity":475,"price":38.6,"orders":1},{"quantity":475,"price":38.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":37.5,"volume":742425,"average_price":34.57,"oi":388075.0,"net_change":10.25,"total_buy_quantity":81225.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.05,"last_trade_time":"1753955970167","oi_day_high":430825.0,"oi_day_low":123975.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":9.2,"high":16.5,"low":8.8,"close":14.35},"depth":{"buy":[{"quantity":46250,"price":13.95,"orders":2},{"quantity":10000,"price":13.65,"orders":1},{"quantity":10000,"price":13.55,"orders":1},{"quantity":5000,"price":13.25,"orders":1},{"quantity":1250,"price":13.2,"orders":1}],"sell":[{"quantity":2500,"price":14.45,"orders":2},{"quantity":6250,"price":14.5,"orders":4},{"quantity":2500,"price":14.6,"orders":2},{"quantity":1250,"price":14.7,"orders":1},{"quantity":1250,"price":14.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":14.35,"volume":4182500,"average_price":13.72,"oi":870000.0,"net_change":4.9,"total_buy_quantity":386250.0,"total_sell_quantity":286250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1753955999426","oi_day_high":870000.0,"oi_day_low":210000.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":225.0,"high":240.0,"low":180.0,"close":185.0},"depth":{"buy":[{"quantity":125,"price":180.55,"orders":1},{"quantity":125,"price":180.5,"orders":1},{"quantity":125,"price":178.75,"orders":1},{"quantity":625,"price":177.8,"orders":1},{"quantity":125,"price":175.0,"orders":1}],"sell":[{"quantity":125,"price":189.75,"orders":1},{"quantity":125,"price":189.8,"orders":1},{"quantity":250,"price":189.9,"orders":2},{"quantity":125,"price":191.9,"orders":1},{"quantity":125,"price":195.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":185.0,"volume":38875,"average_price":195.08,"oi":27125.0,"net_change":-29.9,"total_buy_quantity":8625.0,"total_sell_quantity":6500.0,"lower_circuit_limit":61.0,"upper_circuit_limit":368.8,"last_trade_time":"1753955972935","oi_day_high":27125.0,"oi_day_low":8500.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":199.95,"high":200.0,"low":139.55,"close":171.3},"depth":{"buy":[{"quantity":175,"price":164.6,"orders":1},{"quantity":175,"price":164.55,"orders":1},{"quantity":175,"price":161.7,"orders":1},{"quantity":175,"price":161.65,"orders":1},{"quantity":700,"price":161.6,"orders":1}],"sell":[{"quantity":175,"price":172.0,"orders":1},{"quantity":175,"price":172.05,"orders":1},{"quantity":175,"price":176.05,"orders":1},{"quantity":175,"price":176.1,"orders":1},{"quantity":700,"price":180.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":171.3,"volume":23625,"average_price":157.64,"oi":14700.0,"net_change":6.35,"total_buy_quantity":2100.0,"total_sell_quantity":2100.0,"lower_circuit_limit":55.1,"upper_circuit_limit":274.8,"last_trade_time":"1753955942479","oi_day_high":14700.0,"oi_day_low":4200.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":370.65,"high":410.0,"low":254.5,"close":365.05},"depth":{"buy":[{"quantity":50,"price":346.25,"orders":1},{"quantity":50,"price":346.2,"orders":1},{"quantity":50,"price":340.45,"orders":1},{"quantity":200,"price":340.0,"orders":1},{"quantity":100,"price":337.05,"orders":1}],"sell":[{"quantity":100,"price":363.0,"orders":2},{"quantity":200,"price":363.05,"orders":2},{"quantity":50,"price":367.0,"orders":1},{"quantity":50,"price":368.5,"orders":1},{"quantity":200,"price":375.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":365.05,"volume":121800,"average_price":346.06,"oi":22350.0,"net_change":23.1,"total_buy_quantity":1950.0,"total_sell_quantity":4900.0,"lower_circuit_limit":120.9,"upper_circuit_limit":563.0,"last_trade_time":"1753955996449","oi_day_high":24150.0,"oi_day_low":7750.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":7.9,"high":8.75,"low":6.6,"close":6.65},"depth":{"buy":[{"quantity":7200,"price":6.6,"orders":4},{"quantity":10800,"price":6.55,"orders":4},{"quantity":9000,"price":6.5,"orders":3},{"quantity":3600,"price":6.35,"orders":2},{"quantity":14400,"price":6.3,"orders":1}],"sell":[{"quantity":1800,"price":6.85,"orders":1},{"quantity":5400,"price":6.9,"orders":3},{"quantity":3600,"price":6.95,"orders":2},{"quantity":9000,"price":7.0,"orders":2},{"quantity":5400,"price":7.05,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":6.65,"volume":1537200,"average_price":7.68,"oi":930600.0,"net_change":-3.0,"total_buy_quantity":219600.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1753955998679","oi_day_high":930600.0,"oi_day_low":446400.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":10.4,"high":11.4,"low":8.2,"close":9.65},"depth":{"buy":[{"quantity":5925,"price":9.45,"orders":3},{"quantity":3950,"price":9.4,"orders":2},{"quantity":1975,"price":9.35,"orders":1},{"quantity":7900,"price":9.3,"orders":4},{"quantity":3950,"price":9.2,"orders":2}],"sell":[{"quantity":1975,"price":9.7,"orders":1},{"quantity":5925,"price":9.75,"orders":1},{"quantity":1975,"price":9.8,"orders":1},{"quantity":3950,"price":9.85,"orders":2},{"quantity":7900,"price":10.0,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":9.65,"volume":2605025,"average_price":10.0,"oi":578675.0,"net_change":-3.15,"total_buy_quantity":181700.0,"total_sell_quantity":100725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1753955999035","oi_day_high":600400.0,"oi_day_low":331800.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":44.45,"high":60.95,"low":40.55,"close":40.75},"depth":{"buy":[{"quantity":500,"price":40.5,"orders":1},{"quantity":1000,"price":40.25,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":2000,"price":40.0,"orders":4},{"quantity":500,"price":39.95,"orders":1}],"sell":[{"quantity":500,"price":41.55,"orders":1},{"quantity":500,"price":41.7,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":500,"price":42.75,"orders":1},{"quantity":1000,"price":42.8,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":40.75,"volume":288000,"average_price":47.19,"oi":102500.0,"net_change":-12.2,"total_buy_quantity":15000.0,"total_sell_quantity":20500.0,"lower_circuit_limit":8.45,"upper_circuit_limit":97.45,"last_trade_time":"1753955971495","oi_day_high":108000.0,"oi_day_low":59000.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":411.15,"high":711.95,"low":387.95,"close":672.65},"depth":{"buy":[{"quantity":50,"price":672.6,"orders":1},{"quantity":50,"price":671.6,"orders":1},{"quantity":100,"price":670.0,"orders":2},{"quantity":50,"price":669.6,"orders":1},{"quantity":100,"price":661.7,"orders":2}],"sell":[{"quantity":50,"price":689.55,"orders":1},{"quantity":50,"price":689.6,"orders":1},{"quantity":50,"price":689.65,"orders":1},{"quantity":50,"price":690.0,"orders":1},{"quantity":50,"price":694.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":672.65,"volume":128100,"average_price":570.81,"oi":20200.0,"net_change":32.55,"total_buy_quantity":17150.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1325.75,"last_trade_time":"1753955994239","oi_day_high":28400.0,"oi_day_low":16350.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":46.0,"high":56.0,"low":45.0,"close":45.9},"depth":{"buy":[{"quantity":425,"price":44.8,"orders":1},{"quantity":425,"price":44.75,"orders":1},{"quantity":425,"price":44.7,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":425,"price":43.85,"orders":1}],"sell":[{"quantity":425,"price":46.1,"orders":1},{"quantity":425,"price":46.85,"orders":1},{"quantity":425,"price":46.95,"orders":1},{"quantity":425,"price":47.1,"orders":1},{"quantity":2125,"price":47.5,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":45.9,"volume":73950,"average_price":49.94,"oi":51850.0,"net_change":-13.9,"total_buy_quantity":12325.0,"total_sell_quantity":33575.0,"lower_circuit_limit":13.35,"upper_circuit_limit":106.25,"last_trade_time":"1753955995378","oi_day_high":52275.0,"oi_day_low":25500.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":14.85,"high":17.05,"low":13.75,"close":13.75},"depth":{"buy":[{"quantity":3000,"price":13.7,"orders":3},{"quantity":1000,"price":13.45,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":2000,"price":13.15,"orders":2},{"quantity":2000,"price":13.05,"orders":2}],"sell":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":3000,"price":14.15,"orders":3},{"quantity":1000,"price":14.25,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":13.75,"volume":681000,"average_price":15.35,"oi":531000.0,"net_change":-2.8,"total_buy_quantity":175000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1753955943024","oi_day_high":531000.0,"oi_day_low":371000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":113.0,"high":134.65,"low":107.3,"close":109.4},"depth":{"buy":[{"quantity":225,"price":108.55,"orders":1},{"quantity":225,"price":108.5,"orders":1},{"quantity":225,"price":108.0,"orders":1},{"quantity":225,"price":107.3,"orders":1},{"quantity":225,"price":106.3,"orders":1}],"sell":[{"quantity":225,"price":111.05,"orders":1},{"quantity":225,"price":112.05,"orders":1},{"quantity":225,"price":112.1,"orders":1},{"quantity":225,"price":112.2,"orders":1},{"quantity":225,"price":112.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":109.4,"volume":56025,"average_price":122.75,"oi":12150.0,"net_change":-9.45,"total_buy_quantity":10125.0,"total_sell_quantity":23400.0,"lower_circuit_limit":32.35,"upper_circuit_limit":205.35,"last_trade_time":"1753955951061","oi_day_high":13950.0,"oi_day_low":2025.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":41.0,"high":48.0,"low":35.0,"close":39.0},"depth":{"buy":[{"quantity":900,"price":38.05,"orders":1},{"quantity":450,"price":38.0,"orders":1},{"quantity":450,"price":37.7,"orders":1},{"quantity":450,"price":37.3,"orders":1},{"quantity":1350,"price":37.25,"orders":2}],"sell":[{"quantity":450,"price":39.0,"orders":1},{"quantity":1800,"price":40.0,"orders":1},{"quantity":900,"price":40.35,"orders":1},{"quantity":450,"price":40.65,"orders":1},{"quantity":900,"price":40.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":39.0,"volume":147150,"average_price":42.12,"oi":65250.0,"net_change":-12.5,"total_buy_quantity":34650.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.85,"last_trade_time":"1753955961922","oi_day_high":65250.0,"oi_day_low":10800.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":22.6,"high":23.25,"low":15.4,"close":21.3},"depth":{"buy":[{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":20.95,"orders":1},{"quantity":3125,"price":20.9,"orders":2},{"quantity":1875,"price":20.85,"orders":3},{"quantity":6875,"price":20.8,"orders":3}],"sell":[{"quantity":1250,"price":21.25,"orders":1},{"quantity":8125,"price":21.3,"orders":3},{"quantity":1875,"price":21.4,"orders":3},{"quantity":625,"price":21.45,"orders":1},{"quantity":1250,"price":21.6,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":21.3,"volume":1310000,"average_price":19.59,"oi":668125.0,"net_change":1.9,"total_buy_quantity":148125.0,"total_sell_quantity":83750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1753955996984","oi_day_high":671875.0,"oi_day_low":357500.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":50.3,"high":50.3,"low":44.0,"close":44.0},"depth":{"buy":[{"quantity":350,"price":43.7,"orders":1},{"quantity":350,"price":41.35,"orders":1},{"quantity":350,"price":41.3,"orders":1},{"quantity":350,"price":40.8,"orders":1},{"quantity":350,"price":40.4,"orders":1}],"sell":[{"quantity":350,"price":46.55,"orders":1},{"quantity":350,"price":46.6,"orders":1},{"quantity":350,"price":46.65,"orders":1},{"quantity":350,"price":47.15,"orders":1},{"quantity":350,"price":47.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":44.0,"volume":10150,"average_price":46.88,"oi":8750.0,"net_change":2.6,"total_buy_quantity":24500.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1753955390655","oi_day_high":8750.0,"oi_day_low":2100.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":3.25,"high":4.95,"low":2.9,"close":3.7},"depth":{"buy":[{"quantity":97500,"price":3.7,"orders":11},{"quantity":53625,"price":3.65,"orders":7},{"quantity":53625,"price":3.6,"orders":7},{"quantity":29250,"price":3.55,"orders":3},{"quantity":121875,"price":3.5,"orders":7}],"sell":[{"quantity":82875,"price":3.8,"orders":11},{"quantity":87750,"price":3.85,"orders":12},{"quantity":53625,"price":3.9,"orders":5},{"quantity":58500,"price":3.95,"orders":6},{"quantity":68250,"price":4.0,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":3.7,"volume":12504375,"average_price":3.97,"oi":3680625.0,"net_change":1.4,"total_buy_quantity":1316250.0,"total_sell_quantity":1418625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753955988056","oi_day_high":3943875.0,"oi_day_low":1998750.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":21.45,"high":22.25,"low":19.8,"close":22.25},"depth":{"buy":[{"quantity":1250,"price":21.9,"orders":1},{"quantity":1250,"price":20.85,"orders":1},{"quantity":5000,"price":20.8,"orders":1},{"quantity":1250,"price":20.55,"orders":1},{"quantity":1250,"price":20.2,"orders":1}],"sell":[{"quantity":1250,"price":22.95,"orders":1},{"quantity":1250,"price":23.0,"orders":1},{"quantity":1250,"price":23.85,"orders":1},{"quantity":5000,"price":23.9,"orders":1},{"quantity":1250,"price":24.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":22.25,"volume":102500,"average_price":20.67,"oi":111250.0,"net_change":0.65,"total_buy_quantity":55000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1753955866674","oi_day_high":111250.0,"oi_day_low":63750.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":8.65,"high":13.6,"low":8.65,"close":12.65},"depth":{"buy":[{"quantity":2425,"price":12.45,"orders":1},{"quantity":7275,"price":12.4,"orders":2},{"quantity":4850,"price":12.35,"orders":2},{"quantity":12125,"price":12.3,"orders":5},{"quantity":12125,"price":12.25,"orders":5}],"sell":[{"quantity":2425,"price":12.65,"orders":1},{"quantity":7275,"price":12.7,"orders":3},{"quantity":9700,"price":12.75,"orders":4},{"quantity":7275,"price":12.8,"orders":3},{"quantity":4850,"price":12.85,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":12.65,"volume":14843425,"average_price":11.75,"oi":6208000.0,"net_change":2.9,"total_buy_quantity":480150.0,"total_sell_quantity":565025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1753955998045","oi_day_high":6479600.0,"oi_day_low":5322875.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":300.0,"high":357.15,"low":253.1,"close":279.65},"depth":{"buy":[{"quantity":1000,"price":282.9,"orders":1},{"quantity":200,"price":281.15,"orders":1},{"quantity":100,"price":266.0,"orders":1},{"quantity":100,"price":254.0,"orders":1},{"quantity":100,"price":250.0,"orders":1}],"sell":[{"quantity":100,"price":288.6,"orders":1},{"quantity":100,"price":288.7,"orders":1},{"quantity":100,"price":295.85,"orders":1},{"quantity":100,"price":295.95,"orders":1},{"quantity":100,"price":296.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":279.65,"volume":26200,"average_price":301.28,"oi":54200.0,"net_change":30.0,"total_buy_quantity":7100.0,"total_sell_quantity":1800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":573.2,"last_trade_time":"1753955976047","oi_day_high":54700.0,"oi_day_low":53800.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":8.4,"high":9.65,"low":7.6,"close":9.6},"depth":{"buy":[{"quantity":7500,"price":9.15,"orders":2},{"quantity":3750,"price":9.1,"orders":1},{"quantity":11250,"price":9.05,"orders":3},{"quantity":22500,"price":8.9,"orders":2},{"quantity":22500,"price":7.4,"orders":1}],"sell":[{"quantity":7500,"price":9.6,"orders":2},{"quantity":11250,"price":9.65,"orders":3},{"quantity":7500,"price":9.7,"orders":2},{"quantity":3750,"price":9.75,"orders":1},{"quantity":3750,"price":9.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":9.6,"volume":1496250,"average_price":8.65,"oi":1342500.0,"net_change":1.85,"total_buy_quantity":285000.0,"total_sell_quantity":273750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1753955985900","oi_day_high":1372500.0,"oi_day_low":1098750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":159.9,"high":159.9,"low":109.25,"close":133.0},"depth":{"buy":[{"quantity":150,"price":131.7,"orders":1},{"quantity":300,"price":131.65,"orders":2},{"quantity":150,"price":131.1,"orders":1},{"quantity":150,"price":131.05,"orders":1},{"quantity":300,"price":130.2,"orders":2}],"sell":[{"quantity":150,"price":132.85,"orders":1},{"quantity":150,"price":132.9,"orders":1},{"quantity":300,"price":133.85,"orders":2},{"quantity":150,"price":133.9,"orders":1},{"quantity":450,"price":133.95,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":133.0,"volume":486000,"average_price":130.56,"oi":349800.0,"net_change":5.35,"total_buy_quantity":49500.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.7,"last_trade_time":"1753955997881","oi_day_high":357900.0,"oi_day_low":271650.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":8.45,"high":8.45,"low":6.1,"close":7.05},"depth":{"buy":[{"quantity":3000,"price":7.1,"orders":1},{"quantity":3000,"price":7.05,"orders":1},{"quantity":3000,"price":7.0,"orders":1},{"quantity":3000,"price":6.95,"orders":1},{"quantity":3000,"price":6.9,"orders":1}],"sell":[{"quantity":6000,"price":7.4,"orders":2},{"quantity":3000,"price":7.45,"orders":1},{"quantity":3000,"price":7.5,"orders":1},{"quantity":6000,"price":7.55,"orders":2},{"quantity":6000,"price":7.6,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":7.05,"volume":1008000,"average_price":7.64,"oi":627000.0,"net_change":-2.15,"total_buy_quantity":246000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1753955940005","oi_day_high":627000.0,"oi_day_low":123000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":48.0,"high":54.8,"low":40.0,"close":44.15},"depth":{"buy":[{"quantity":1600,"price":44.0,"orders":4},{"quantity":400,"price":43.55,"orders":1},{"quantity":800,"price":43.5,"orders":2},{"quantity":400,"price":43.1,"orders":1},{"quantity":400,"price":43.05,"orders":1}],"sell":[{"quantity":400,"price":44.5,"orders":1},{"quantity":400,"price":44.55,"orders":1},{"quantity":1600,"price":44.7,"orders":2},{"quantity":1600,"price":44.8,"orders":2},{"quantity":2000,"price":44.85,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":44.15,"volume":2271200,"average_price":45.88,"oi":682800.0,"net_change":-8.25,"total_buy_quantity":31200.0,"total_sell_quantity":76000.0,"lower_circuit_limit":10.2,"upper_circuit_limit":94.6,"last_trade_time":"1753955997512","oi_day_high":774800.0,"oi_day_low":494800.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.8,"high":2.55,"low":1.75,"close":2.5},"depth":{"buy":[{"quantity":2600,"price":2.35,"orders":1},{"quantity":15600,"price":2.3,"orders":6},{"quantity":26000,"price":2.25,"orders":9},{"quantity":2600,"price":2.2,"orders":1},{"quantity":2600,"price":2.15,"orders":1}],"sell":[{"quantity":5200,"price":2.5,"orders":2},{"quantity":36400,"price":2.55,"orders":10},{"quantity":18200,"price":2.6,"orders":3},{"quantity":2600,"price":2.65,"orders":1},{"quantity":2600,"price":2.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":2.5,"volume":369200,"average_price":2.1,"oi":379600.0,"net_change":0.75,"total_buy_quantity":234000.0,"total_sell_quantity":353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753955988062","oi_day_high":379600.0,"oi_day_low":197600.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":11.45,"high":14.75,"low":9.35,"close":13.25},"depth":{"buy":[{"quantity":3175,"price":13.0,"orders":1},{"quantity":3175,"price":12.75,"orders":1},{"quantity":3175,"price":12.7,"orders":1},{"quantity":3175,"price":12.65,"orders":1},{"quantity":3175,"price":12.6,"orders":1}],"sell":[{"quantity":3175,"price":13.85,"orders":1},{"quantity":3175,"price":13.9,"orders":1},{"quantity":9525,"price":15.0,"orders":2},{"quantity":3175,"price":15.9,"orders":1},{"quantity":28575,"price":18.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":13.25,"volume":1708150,"average_price":12.34,"oi":196850.0,"net_change":5.85,"total_buy_quantity":168275.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1753955970000","oi_day_high":317500.0,"oi_day_low":6350.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":27.05,"high":32.0,"low":24.95,"close":28.0},"depth":{"buy":[{"quantity":700,"price":27.65,"orders":1},{"quantity":2800,"price":27.6,"orders":4},{"quantity":1400,"price":27.55,"orders":2},{"quantity":2800,"price":27.5,"orders":2},{"quantity":2800,"price":27.45,"orders":2}],"sell":[{"quantity":2100,"price":27.95,"orders":3},{"quantity":2800,"price":28.0,"orders":4},{"quantity":2100,"price":28.05,"orders":3},{"quantity":700,"price":28.1,"orders":1},{"quantity":2800,"price":28.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":28.0,"volume":1585500,"average_price":28.5,"oi":873600.0,"net_change":-3.8,"total_buy_quantity":104300.0,"total_sell_quantity":169400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.55,"last_trade_time":"1753955999937","oi_day_high":885500.0,"oi_day_low":567000.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":39.75,"high":64.95,"low":39.75,"close":54.35},"depth":{"buy":[{"quantity":225,"price":54.4,"orders":1},{"quantity":225,"price":54.35,"orders":1},{"quantity":225,"price":54.1,"orders":1},{"quantity":225,"price":54.0,"orders":1},{"quantity":225,"price":53.95,"orders":1}],"sell":[{"quantity":225,"price":55.75,"orders":1},{"quantity":450,"price":55.8,"orders":2},{"quantity":225,"price":55.85,"orders":1},{"quantity":225,"price":57.2,"orders":1},{"quantity":225,"price":57.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":54.35,"volume":159975,"average_price":55.79,"oi":61875.0,"net_change":1.2,"total_buy_quantity":8325.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.4,"last_trade_time":"1753955970002","oi_day_high":68850.0,"oi_day_low":55125.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":35.0,"high":42.45,"low":27.35,"close":29.25},"depth":{"buy":[{"quantity":1355,"price":28.55,"orders":1},{"quantity":1355,"price":28.1,"orders":1},{"quantity":1355,"price":27.6,"orders":1},{"quantity":1355,"price":27.4,"orders":1},{"quantity":1355,"price":27.0,"orders":1}],"sell":[{"quantity":4065,"price":29.4,"orders":1},{"quantity":5420,"price":29.45,"orders":2},{"quantity":2710,"price":30.0,"orders":2},{"quantity":1355,"price":30.5,"orders":1},{"quantity":4065,"price":31.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":29.25,"volume":929530,"average_price":33.23,"oi":501350.0,"net_change":-10.35,"total_buy_quantity":28455.0,"total_sell_quantity":104335.0,"lower_circuit_limit":14.4,"upper_circuit_limit":64.8,"last_trade_time":"1753955997038","oi_day_high":546065.0,"oi_day_low":472895.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":14.55,"high":14.8,"low":8.2,"close":9.8},"depth":{"buy":[{"quantity":2350,"price":9.7,"orders":1},{"quantity":9400,"price":9.65,"orders":3},{"quantity":14100,"price":9.6,"orders":5},{"quantity":18800,"price":9.55,"orders":7},{"quantity":21150,"price":9.5,"orders":8}],"sell":[{"quantity":35250,"price":9.85,"orders":5},{"quantity":16450,"price":9.9,"orders":6},{"quantity":28200,"price":9.95,"orders":8},{"quantity":35250,"price":10.0,"orders":6},{"quantity":9400,"price":10.1,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":9.8,"volume":10570300,"average_price":10.19,"oi":1983400.0,"net_change":-5.35,"total_buy_quantity":603950.0,"total_sell_quantity":472350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1753955991833","oi_day_high":2096200.0,"oi_day_low":1304250.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.55,"high":2.6,"low":2.15,"close":2.6},"depth":{"buy":[{"quantity":67500,"price":2.5,"orders":5},{"quantity":54000,"price":2.45,"orders":4},{"quantity":189000,"price":2.4,"orders":6},{"quantity":202500,"price":2.35,"orders":8},{"quantity":54000,"price":2.3,"orders":4}],"sell":[{"quantity":351000,"price":2.55,"orders":4},{"quantity":499500,"price":2.6,"orders":2},{"quantity":351000,"price":2.65,"orders":12},{"quantity":54000,"price":2.7,"orders":4},{"quantity":54000,"price":2.75,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":2.6,"volume":10206000,"average_price":2.36,"oi":9531000.0,"net_change":0.85,"total_buy_quantity":1998000.0,"total_sell_quantity":2065500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753955979984","oi_day_high":9531000.0,"oi_day_low":3051000.0},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":115.3,"high":143.6,"low":85.55,"close":120.05},"depth":{"buy":[{"quantity":150,"price":114.3,"orders":1},{"quantity":150,"price":114.25,"orders":1},{"quantity":150,"price":114.2,"orders":1},{"quantity":150,"price":114.15,"orders":1},{"quantity":150,"price":108.05,"orders":1}],"sell":[{"quantity":300,"price":121.4,"orders":1},{"quantity":150,"price":122.95,"orders":1},{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":135.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":120.05,"volume":355050,"average_price":106.25,"oi":43050.0,"net_change":47.75,"total_buy_quantity":20550.0,"total_sell_quantity":3300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.25,"last_trade_time":"1753955990122","oi_day_high":45750.0,"oi_day_low":16500.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":116.75,"high":129.1,"low":98.0,"close":98.0},"depth":{"buy":[{"quantity":200,"price":106.05,"orders":1},{"quantity":200,"price":106.0,"orders":1},{"quantity":200,"price":66.55,"orders":1},{"quantity":8000,"price":62.05,"orders":1},{"quantity":8000,"price":62.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":98.0,"volume":14800,"average_price":113.23,"oi":6600.0,"net_change":-3.75,"total_buy_quantity":16600.0,"total_sell_quantity":0.0,"lower_circuit_limit":11.35,"upper_circuit_limit":192.15,"last_trade_time":"1753955875885","oi_day_high":7200.0,"oi_day_low":3600.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":31.0,"high":32.25,"low":23.25,"close":30.8},"depth":{"buy":[{"quantity":500,"price":30.5,"orders":1},{"quantity":1500,"price":30.25,"orders":3},{"quantity":1000,"price":30.2,"orders":2},{"quantity":1000,"price":30.15,"orders":2},{"quantity":2500,"price":30.05,"orders":3}],"sell":[{"quantity":1000,"price":31.1,"orders":2},{"quantity":3000,"price":31.2,"orders":2},{"quantity":500,"price":31.25,"orders":1},{"quantity":1000,"price":31.3,"orders":2},{"quantity":500,"price":31.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":30.8,"volume":2980000,"average_price":28.08,"oi":936000.0,"net_change":9.2,"total_buy_quantity":104000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.8,"last_trade_time":"1753955989933","oi_day_high":946000.0,"oi_day_low":414500.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":7.5,"high":8.0,"low":6.9,"close":7.4},"depth":{"buy":[{"quantity":3450,"price":7.25,"orders":1},{"quantity":6900,"price":7.2,"orders":2},{"quantity":6900,"price":7.15,"orders":2},{"quantity":6900,"price":7.1,"orders":2},{"quantity":13800,"price":7.05,"orders":1}],"sell":[{"quantity":3450,"price":7.4,"orders":1},{"quantity":6900,"price":7.45,"orders":2},{"quantity":6900,"price":7.5,"orders":2},{"quantity":13800,"price":7.65,"orders":1},{"quantity":13800,"price":7.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":7.4,"volume":351900,"average_price":7.4,"oi":282900.0,"net_change":-0.5,"total_buy_quantity":72450.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753955889276","oi_day_high":282900.0,"oi_day_low":75900.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":17.15,"high":17.85,"low":13.4,"close":15.1},"depth":{"buy":[{"quantity":1375,"price":14.4,"orders":1},{"quantity":1375,"price":14.35,"orders":1},{"quantity":1375,"price":13.15,"orders":1},{"quantity":2750,"price":13.1,"orders":1},{"quantity":56375,"price":11.95,"orders":2}],"sell":[{"quantity":2750,"price":14.9,"orders":2},{"quantity":2750,"price":15.1,"orders":1},{"quantity":1375,"price":15.2,"orders":1},{"quantity":1375,"price":15.25,"orders":1},{"quantity":1375,"price":15.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":15.1,"volume":239250,"average_price":16.6,"oi":118250.0,"net_change":-3.8,"total_buy_quantity":144375.0,"total_sell_quantity":145750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1753955954779","oi_day_high":118250.0,"oi_day_low":33000.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":11675,"price":1.45,"orders":1},{"quantity":23350,"price":1.4,"orders":2},{"quantity":11675,"price":1.35,"orders":1},{"quantity":46700,"price":1.3,"orders":1},{"quantity":11675,"price":1.0,"orders":1}],"sell":[{"quantity":35025,"price":1.55,"orders":3},{"quantity":128425,"price":1.6,"orders":11},{"quantity":175125,"price":1.65,"orders":12},{"quantity":35025,"price":1.7,"orders":3},{"quantity":11675,"price":1.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.5,"volume":443650,"average_price":1.47,"oi":828925.0,"net_change":0.3,"total_buy_quantity":735525.0,"total_sell_quantity":653800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753955957278","oi_day_high":828925.0,"oi_day_low":583750.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":12.65,"high":13.05,"low":8.25,"close":10.95},"depth":{"buy":[{"quantity":5700,"price":10.8,"orders":2},{"quantity":2850,"price":9.35,"orders":1},{"quantity":19950,"price":9.3,"orders":1},{"quantity":5700,"price":9.25,"orders":2},{"quantity":5700,"price":9.2,"orders":2}],"sell":[{"quantity":5700,"price":11.0,"orders":2},{"quantity":5700,"price":11.05,"orders":2},{"quantity":2850,"price":11.1,"orders":1},{"quantity":5700,"price":11.2,"orders":2},{"quantity":2850,"price":11.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":10.95,"volume":4012800,"average_price":10.33,"oi":1784100.0,"net_change":1.2,"total_buy_quantity":199500.0,"total_sell_quantity":162450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1753955981814","oi_day_high":1846800.0,"oi_day_low":1256850.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":35.0,"high":35.0,"low":25.55,"close":27.05},"depth":{"buy":[{"quantity":875,"price":27.05,"orders":1},{"quantity":875,"price":26.45,"orders":1},{"quantity":875,"price":26.4,"orders":1},{"quantity":875,"price":26.05,"orders":1},{"quantity":1750,"price":26.0,"orders":2}],"sell":[{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":28.85,"orders":1},{"quantity":875,"price":28.9,"orders":1},{"quantity":1750,"price":30.0,"orders":2},{"quantity":35000,"price":34.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":27.05,"volume":38500,"average_price":28.24,"oi":21000.0,"net_change":-101.75,"total_buy_quantity":10500.0,"total_sell_quantity":39375.0,"lower_circuit_limit":18.55,"upper_circuit_limit":88.55,"last_trade_time":"1753955988124","oi_day_high":21000.0,"oi_day_low":875.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":46.95,"high":63.5,"low":45.0,"close":62.1},"depth":{"buy":[{"quantity":425,"price":62.05,"orders":1},{"quantity":425,"price":61.95,"orders":1},{"quantity":425,"price":61.9,"orders":1},{"quantity":425,"price":61.85,"orders":1},{"quantity":1700,"price":61.5,"orders":1}],"sell":[{"quantity":425,"price":63.35,"orders":1},{"quantity":425,"price":63.45,"orders":1},{"quantity":425,"price":64.1,"orders":1},{"quantity":425,"price":64.15,"orders":1},{"quantity":425,"price":64.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":62.1,"volume":68000,"average_price":56.89,"oi":25075.0,"net_change":23.1,"total_buy_quantity":34425.0,"total_sell_quantity":2975.0,"lower_circuit_limit":5.4,"upper_circuit_limit":72.6,"last_trade_time":"1753955996669","oi_day_high":25500.0,"oi_day_low":11900.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":38.3,"high":39.2,"low":26.95,"close":33.7},"depth":{"buy":[{"quantity":1450,"price":27.1,"orders":1},{"quantity":725,"price":23.0,"orders":1},{"quantity":58000,"price":20.4,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":725,"price":36.05,"orders":1},{"quantity":3625,"price":36.1,"orders":1},{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":40.0,"orders":1},{"quantity":725,"price":41.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":33.7,"volume":624950,"average_price":32.54,"oi":373375.0,"net_change":-1.3,"total_buy_quantity":60175.0,"total_sell_quantity":6525.0,"lower_circuit_limit":0.7,"upper_circuit_limit":69.3,"last_trade_time":"1753955981681","oi_day_high":374825.0,"oi_day_low":38425.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":15.0,"high":21.55,"low":15.0,"close":18.8},"depth":{"buy":[{"quantity":1200,"price":18.35,"orders":1},{"quantity":1200,"price":18.15,"orders":1},{"quantity":1200,"price":18.1,"orders":1},{"quantity":1200,"price":18.05,"orders":1},{"quantity":3600,"price":17.85,"orders":3}],"sell":[{"quantity":1200,"price":19.0,"orders":1},{"quantity":1200,"price":19.15,"orders":1},{"quantity":2400,"price":19.2,"orders":2},{"quantity":1200,"price":19.25,"orders":1},{"quantity":1200,"price":19.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":18.8,"volume":574800,"average_price":19.59,"oi":104400.0,"net_change":2.1,"total_buy_quantity":118800.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1753955989523","oi_day_high":116400.0,"oi_day_low":39600.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":612.55,"high":839.8,"low":486.1,"close":518.3},"depth":{"buy":[{"quantity":100,"price":500.85,"orders":2},{"quantity":150,"price":500.8,"orders":3},{"quantity":50,"price":494.1,"orders":1},{"quantity":50,"price":494.05,"orders":1},{"quantity":50,"price":494.0,"orders":1}],"sell":[{"quantity":50,"price":518.35,"orders":1},{"quantity":50,"price":518.4,"orders":1},{"quantity":50,"price":520.8,"orders":1},{"quantity":50,"price":520.9,"orders":1},{"quantity":200,"price":521.45,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":518.3,"volume":96150,"average_price":610.38,"oi":17950.0,"net_change":-15.85,"total_buy_quantity":13800.0,"total_sell_quantity":6650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1660.45,"last_trade_time":"1753955992438","oi_day_high":18400.0,"oi_day_low":12950.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":131.6,"high":174.5,"low":129.55,"close":129.55},"depth":{"buy":[{"quantity":175,"price":126.15,"orders":1},{"quantity":175,"price":126.1,"orders":1},{"quantity":175,"price":125.9,"orders":1},{"quantity":175,"price":113.95,"orders":1},{"quantity":175,"price":113.9,"orders":1}],"sell":[{"quantity":175,"price":140.7,"orders":1},{"quantity":175,"price":140.75,"orders":1},{"quantity":175,"price":140.8,"orders":1},{"quantity":175,"price":140.85,"orders":1},{"quantity":175,"price":140.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":129.55,"volume":8925,"average_price":145.72,"oi":3150.0,"net_change":18.0,"total_buy_quantity":12250.0,"total_sell_quantity":3150.0,"lower_circuit_limit":28.8,"upper_circuit_limit":194.3,"last_trade_time":"1753955145912","oi_day_high":3325.0,"oi_day_low":1225.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":8.25,"high":10.35,"low":4.55,"close":5.4},"depth":{"buy":[{"quantity":7600,"price":5.25,"orders":4},{"quantity":11400,"price":5.2,"orders":6},{"quantity":24700,"price":5.15,"orders":8},{"quantity":13300,"price":5.1,"orders":6},{"quantity":19000,"price":5.05,"orders":3}],"sell":[{"quantity":9500,"price":5.4,"orders":5},{"quantity":11400,"price":5.45,"orders":6},{"quantity":9500,"price":5.5,"orders":5},{"quantity":22800,"price":5.55,"orders":5},{"quantity":13300,"price":5.6,"orders":7}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":5.4,"volume":4447900,"average_price":5.59,"oi":1776500.0,"net_change":-2.5,"total_buy_quantity":399000.0,"total_sell_quantity":446500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753955988349","oi_day_high":1900000.0,"oi_day_low":1470600.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":115.0,"high":124.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":250,"price":85.95,"orders":1},{"quantity":250,"price":85.9,"orders":1},{"quantity":250,"price":82.0,"orders":1},{"quantity":7500,"price":68.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":97.55,"orders":1},{"quantity":250,"price":97.9,"orders":1},{"quantity":250,"price":100.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":90.0,"volume":25000,"average_price":112.55,"oi":13250.0,"net_change":-19.5,"total_buy_quantity":8250.0,"total_sell_quantity":750.0,"lower_circuit_limit":30.45,"upper_circuit_limit":188.55,"last_trade_time":"1753955817922","oi_day_high":14000.0,"oi_day_low":11250.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":225,"price":80.6,"orders":1},{"quantity":900,"price":57.85,"orders":1},{"quantity":2250,"price":41.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2250,"price":116.4,"orders":1},{"quantity":900,"price":116.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-283.2,"total_buy_quantity":3375.0,"total_sell_quantity":3150.0,"lower_circuit_limit":25.3,"upper_circuit_limit":152.5,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":303.7,"high":376.0,"low":290.0,"close":337.45},"depth":{"buy":[{"quantity":50,"price":324.3,"orders":1},{"quantity":50,"price":324.25,"orders":1},{"quantity":50,"price":323.65,"orders":1},{"quantity":50,"price":322.7,"orders":1},{"quantity":50,"price":322.45,"orders":1}],"sell":[{"quantity":50,"price":338.5,"orders":1},{"quantity":50,"price":338.55,"orders":1},{"quantity":100,"price":338.6,"orders":1},{"quantity":150,"price":339.75,"orders":1},{"quantity":150,"price":339.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":337.45,"volume":28200,"average_price":335.09,"oi":10850.0,"net_change":-14.25,"total_buy_quantity":1750.0,"total_sell_quantity":4150.0,"lower_circuit_limit":58.85,"upper_circuit_limit":644.55,"last_trade_time":"1753955983549","oi_day_high":13750.0,"oi_day_low":8450.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":60.0,"high":68.3,"low":51.1,"close":51.25},"depth":{"buy":[{"quantity":475,"price":51.05,"orders":1},{"quantity":950,"price":51.0,"orders":2},{"quantity":475,"price":50.7,"orders":1},{"quantity":475,"price":50.6,"orders":1},{"quantity":950,"price":50.0,"orders":2}],"sell":[{"quantity":475,"price":51.9,"orders":1},{"quantity":475,"price":51.95,"orders":1},{"quantity":475,"price":52.3,"orders":1},{"quantity":475,"price":52.35,"orders":1},{"quantity":950,"price":52.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":51.25,"volume":158650,"average_price":57.9,"oi":66500.0,"net_change":-17.35,"total_buy_quantity":25175.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.95,"last_trade_time":"1753955995017","oi_day_high":66500.0,"oi_day_low":6650.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":101.55,"high":104.0,"low":70.4,"close":88.2},"depth":{"buy":[{"quantity":275,"price":85.2,"orders":1},{"quantity":275,"price":85.05,"orders":1},{"quantity":275,"price":85.0,"orders":1},{"quantity":275,"price":84.1,"orders":1},{"quantity":275,"price":83.45,"orders":1}],"sell":[{"quantity":275,"price":90.95,"orders":1},{"quantity":275,"price":91.15,"orders":1},{"quantity":275,"price":91.6,"orders":1},{"quantity":1925,"price":92.5,"orders":2},{"quantity":275,"price":101.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":88.2,"volume":198825,"average_price":89.8,"oi":80025.0,"net_change":-13.3,"total_buy_quantity":21725.0,"total_sell_quantity":31625.0,"lower_circuit_limit":7.9,"upper_circuit_limit":195.1,"last_trade_time":"1753955959309","oi_day_high":83600.0,"oi_day_low":68750.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":63.2,"high":72.1,"low":46.4,"close":64.85},"depth":{"buy":[{"quantity":750,"price":64.0,"orders":2},{"quantity":1875,"price":63.65,"orders":1},{"quantity":2250,"price":63.6,"orders":2},{"quantity":2250,"price":63.55,"orders":2},{"quantity":375,"price":62.65,"orders":1}],"sell":[{"quantity":375,"price":65.05,"orders":1},{"quantity":375,"price":65.2,"orders":1},{"quantity":375,"price":65.95,"orders":1},{"quantity":750,"price":66.0,"orders":1},{"quantity":750,"price":69.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":64.85,"volume":541875,"average_price":61.2,"oi":201750.0,"net_change":-4.4,"total_buy_quantity":12750.0,"total_sell_quantity":10875.0,"lower_circuit_limit":2.0,"upper_circuit_limit":136.5,"last_trade_time":"1753955998641","oi_day_high":201750.0,"oi_day_low":162000.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":17.5,"high":18.55,"low":12.85,"close":18.0},"depth":{"buy":[{"quantity":3075,"price":18.0,"orders":3},{"quantity":2050,"price":17.9,"orders":2},{"quantity":2050,"price":17.85,"orders":2},{"quantity":5125,"price":17.8,"orders":5},{"quantity":8200,"price":17.75,"orders":4}],"sell":[{"quantity":1025,"price":18.35,"orders":1},{"quantity":5125,"price":18.4,"orders":5},{"quantity":13325,"price":18.45,"orders":7},{"quantity":8200,"price":18.5,"orders":5},{"quantity":2050,"price":18.55,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":18.0,"volume":1739425,"average_price":16.27,"oi":946075.0,"net_change":0.35,"total_buy_quantity":101475.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1753955995192","oi_day_high":1030125.0,"oi_day_low":889700.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":74.45,"high":78.35,"low":54.4,"close":65.0},"depth":{"buy":[{"quantity":350,"price":64.5,"orders":1},{"quantity":350,"price":62.95,"orders":1},{"quantity":350,"price":62.6,"orders":1},{"quantity":350,"price":61.3,"orders":1},{"quantity":350,"price":61.25,"orders":1}],"sell":[{"quantity":350,"price":66.0,"orders":1},{"quantity":350,"price":66.05,"orders":1},{"quantity":350,"price":66.2,"orders":1},{"quantity":350,"price":66.25,"orders":1},{"quantity":350,"price":67.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":65.0,"volume":257600,"average_price":65.83,"oi":107100.0,"net_change":2.95,"total_buy_quantity":36750.0,"total_sell_quantity":8050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.4,"last_trade_time":"1753955997018","oi_day_high":107100.0,"oi_day_low":44100.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":64.95,"high":82.0,"low":45.4,"close":46.55},"depth":{"buy":[{"quantity":350,"price":46.55,"orders":1},{"quantity":700,"price":46.5,"orders":2},{"quantity":3500,"price":46.3,"orders":1},{"quantity":700,"price":46.2,"orders":2},{"quantity":700,"price":46.05,"orders":2}],"sell":[{"quantity":700,"price":50.15,"orders":2},{"quantity":1050,"price":50.2,"orders":2},{"quantity":350,"price":50.95,"orders":1},{"quantity":700,"price":51.0,"orders":2},{"quantity":1050,"price":52.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":46.55,"volume":924000,"average_price":63.96,"oi":261100.0,"net_change":-27.2,"total_buy_quantity":40950.0,"total_sell_quantity":73850.0,"lower_circuit_limit":30.85,"upper_circuit_limit":116.65,"last_trade_time":"1753955997920","oi_day_high":263900.0,"oi_day_low":194250.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":5.65,"high":6.65,"low":4.85,"close":6.0},"depth":{"buy":[{"quantity":25000,"price":5.85,"orders":5},{"quantity":10000,"price":5.8,"orders":2},{"quantity":10000,"price":5.75,"orders":2},{"quantity":5000,"price":5.65,"orders":1},{"quantity":5000,"price":5.6,"orders":1}],"sell":[{"quantity":15000,"price":6.0,"orders":3},{"quantity":20000,"price":6.05,"orders":4},{"quantity":25000,"price":6.1,"orders":3},{"quantity":15000,"price":6.15,"orders":1},{"quantity":5000,"price":6.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":6.0,"volume":2370000,"average_price":5.59,"oi":450000.0,"net_change":1.15,"total_buy_quantity":510000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753955990012","oi_day_high":495000.0,"oi_day_low":150000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":94.6,"high":96.05,"low":73.65,"close":88.25},"depth":{"buy":[{"quantity":175,"price":85.95,"orders":1},{"quantity":175,"price":85.8,"orders":1},{"quantity":175,"price":83.15,"orders":1},{"quantity":175,"price":83.1,"orders":1},{"quantity":525,"price":83.0,"orders":3}],"sell":[{"quantity":175,"price":88.15,"orders":1},{"quantity":175,"price":88.2,"orders":1},{"quantity":350,"price":88.25,"orders":2},{"quantity":525,"price":88.6,"orders":1},{"quantity":875,"price":88.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":88.25,"volume":197050,"average_price":84.33,"oi":125300.0,"net_change":19.75,"total_buy_quantity":11725.0,"total_sell_quantity":13825.0,"lower_circuit_limit":7.55,"upper_circuit_limit":129.45,"last_trade_time":"1753955999206","oi_day_high":127400.0,"oi_day_low":89075.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":21.0,"high":21.9,"low":16.3,"close":20.2},"depth":{"buy":[{"quantity":1400,"price":20.2,"orders":1},{"quantity":1400,"price":20.15,"orders":1},{"quantity":1400,"price":20.05,"orders":1},{"quantity":2800,"price":20.0,"orders":2},{"quantity":1400,"price":19.95,"orders":1}],"sell":[{"quantity":2800,"price":20.65,"orders":2},{"quantity":1400,"price":20.7,"orders":1},{"quantity":1400,"price":20.75,"orders":1},{"quantity":2800,"price":20.8,"orders":2},{"quantity":1400,"price":20.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":20.2,"volume":1260000,"average_price":18.89,"oi":351400.0,"net_change":3.4,"total_buy_quantity":273000.0,"total_sell_quantity":99400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1753955999007","oi_day_high":361200.0,"oi_day_low":301000.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":325.05,"high":333.0,"low":153.0,"close":167.85},"depth":{"buy":[{"quantity":150,"price":166.5,"orders":1},{"quantity":150,"price":165.05,"orders":1},{"quantity":150,"price":164.95,"orders":1},{"quantity":150,"price":164.6,"orders":1},{"quantity":300,"price":164.55,"orders":2}],"sell":[{"quantity":150,"price":167.95,"orders":1},{"quantity":300,"price":168.0,"orders":2},{"quantity":150,"price":168.75,"orders":1},{"quantity":150,"price":168.8,"orders":1},{"quantity":150,"price":169.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":167.85,"volume":238200,"average_price":189.75,"oi":46950.0,"net_change":-129.2,"total_buy_quantity":15900.0,"total_sell_quantity":17100.0,"lower_circuit_limit":37.05,"upper_circuit_limit":641.8,"last_trade_time":"1753955993856","oi_day_high":46950.0,"oi_day_low":18000.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":23.0,"high":38.8,"low":22.3,"close":34.4},"depth":{"buy":[{"quantity":400,"price":33.85,"orders":1},{"quantity":800,"price":33.1,"orders":2},{"quantity":400,"price":33.05,"orders":1},{"quantity":7600,"price":33.0,"orders":4},{"quantity":800,"price":32.85,"orders":2}],"sell":[{"quantity":800,"price":34.4,"orders":1},{"quantity":400,"price":34.9,"orders":1},{"quantity":1600,"price":34.95,"orders":3},{"quantity":400,"price":35.0,"orders":1},{"quantity":400,"price":35.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":34.4,"volume":1014000,"average_price":33.62,"oi":339600.0,"net_change":8.75,"total_buy_quantity":50400.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1753955994044","oi_day_high":344800.0,"oi_day_low":199600.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":37.0,"high":42.5,"low":36.35,"close":42.5},"depth":{"buy":[{"quantity":550,"price":40.5,"orders":1},{"quantity":550,"price":40.45,"orders":1},{"quantity":550,"price":37.15,"orders":1},{"quantity":550,"price":37.1,"orders":1},{"quantity":22000,"price":24.95,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":42.5,"volume":26950,"average_price":39.15,"oi":11550.0,"net_change":7.55,"total_buy_quantity":46200.0,"total_sell_quantity":0.0,"lower_circuit_limit":8.25,"upper_circuit_limit":61.65,"last_trade_time":"1753955680603","oi_day_high":13750.0,"oi_day_low":7700.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":120.0,"high":140.3,"low":116.0,"close":116.3},"depth":{"buy":[{"quantity":375,"price":115.65,"orders":1},{"quantity":375,"price":115.6,"orders":1},{"quantity":750,"price":115.5,"orders":2},{"quantity":375,"price":115.1,"orders":1},{"quantity":750,"price":115.05,"orders":2}],"sell":[{"quantity":375,"price":116.85,"orders":1},{"quantity":375,"price":116.9,"orders":1},{"quantity":375,"price":116.95,"orders":1},{"quantity":375,"price":117.0,"orders":1},{"quantity":750,"price":117.25,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":116.3,"volume":610500,"average_price":124.27,"oi":183000.0,"net_change":-15.3,"total_buy_quantity":38250.0,"total_sell_quantity":52875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.1,"last_trade_time":"1753955996517","oi_day_high":197250.0,"oi_day_low":99000.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":54.85,"high":56.9,"low":45.65,"close":49.75},"depth":{"buy":[{"quantity":800,"price":52.35,"orders":1},{"quantity":800,"price":52.3,"orders":1},{"quantity":800,"price":49.65,"orders":1},{"quantity":800,"price":48.3,"orders":1},{"quantity":800,"price":46.3,"orders":1}],"sell":[{"quantity":800,"price":54.05,"orders":1},{"quantity":800,"price":54.15,"orders":1},{"quantity":800,"price":54.8,"orders":1},{"quantity":800,"price":54.85,"orders":1},{"quantity":800,"price":56.65,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":49.75,"volume":84000,"average_price":52.55,"oi":39200.0,"net_change":-8.8,"total_buy_quantity":16800.0,"total_sell_quantity":35200.0,"lower_circuit_limit":15.95,"upper_circuit_limit":101.15,"last_trade_time":"1753955894137","oi_day_high":48800.0,"oi_day_low":32800.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":23.0,"high":27.0,"low":21.9,"close":22.7},"depth":{"buy":[{"quantity":1600,"price":22.0,"orders":2},{"quantity":800,"price":21.55,"orders":1},{"quantity":800,"price":21.15,"orders":1},{"quantity":1600,"price":21.1,"orders":2},{"quantity":1600,"price":21.0,"orders":2}],"sell":[{"quantity":800,"price":22.7,"orders":1},{"quantity":800,"price":22.75,"orders":1},{"quantity":800,"price":22.8,"orders":1},{"quantity":800,"price":22.85,"orders":1},{"quantity":800,"price":22.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":22.7,"volume":315200,"average_price":24.78,"oi":200800.0,"net_change":-4.8,"total_buy_quantity":16000.0,"total_sell_quantity":77600.0,"lower_circuit_limit":6.4,"upper_circuit_limit":48.6,"last_trade_time":"1753955999695","oi_day_high":200800.0,"oi_day_low":135200.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":161.1,"high":173.9,"low":121.5,"close":142.15},"depth":{"buy":[{"quantity":150,"price":142.75,"orders":1},{"quantity":450,"price":142.25,"orders":1},{"quantity":150,"price":142.2,"orders":1},{"quantity":450,"price":141.85,"orders":1},{"quantity":600,"price":141.0,"orders":2}],"sell":[{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":146.05,"orders":1},{"quantity":150,"price":169.65,"orders":1},{"quantity":150,"price":169.7,"orders":1},{"quantity":750,"price":169.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":142.15,"volume":72300,"average_price":148.02,"oi":38850.0,"net_change":-8.55,"total_buy_quantity":16050.0,"total_sell_quantity":9450.0,"lower_circuit_limit":57.1,"upper_circuit_limit":244.3,"last_trade_time":"1753955996298","oi_day_high":44100.0,"oi_day_low":38550.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":4.65,"high":4.65,"low":3.3,"close":3.8},"depth":{"buy":[{"quantity":6150,"price":3.8,"orders":1},{"quantity":55350,"price":3.75,"orders":9},{"quantity":18450,"price":3.7,"orders":3},{"quantity":18450,"price":3.65,"orders":3},{"quantity":6150,"price":3.6,"orders":1}],"sell":[{"quantity":49200,"price":3.9,"orders":8},{"quantity":36900,"price":3.95,"orders":6},{"quantity":12300,"price":4.0,"orders":2},{"quantity":6150,"price":4.05,"orders":1},{"quantity":6150,"price":4.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":3.8,"volume":1672800,"average_price":3.78,"oi":596550.0,"net_change":0.8,"total_buy_quantity":762600.0,"total_sell_quantity":830250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753955853677","oi_day_high":596550.0,"oi_day_low":467400.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":26.5,"high":30.9,"low":24.45,"close":27.0},"depth":{"buy":[{"quantity":1700,"price":26.7,"orders":1},{"quantity":1700,"price":26.65,"orders":1},{"quantity":1700,"price":26.6,"orders":1},{"quantity":1700,"price":26.55,"orders":1},{"quantity":5100,"price":26.5,"orders":1}],"sell":[{"quantity":1700,"price":27.3,"orders":1},{"quantity":3400,"price":27.35,"orders":2},{"quantity":1700,"price":27.45,"orders":1},{"quantity":3400,"price":27.7,"orders":2},{"quantity":1700,"price":27.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":27.0,"volume":749700,"average_price":27.75,"oi":261800.0,"net_change":1.95,"total_buy_quantity":156400.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.15,"upper_circuit_limit":49.95,"last_trade_time":"1753955997004","oi_day_high":266900.0,"oi_day_low":212500.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":21.25,"high":28.7,"low":18.15,"close":23.75},"depth":{"buy":[{"quantity":1700,"price":23.1,"orders":2},{"quantity":850,"price":23.05,"orders":1},{"quantity":2550,"price":23.0,"orders":2},{"quantity":1700,"price":22.3,"orders":2},{"quantity":1700,"price":22.0,"orders":1}],"sell":[{"quantity":850,"price":23.85,"orders":1},{"quantity":8500,"price":23.9,"orders":1},{"quantity":850,"price":24.0,"orders":1},{"quantity":8500,"price":24.95,"orders":1},{"quantity":850,"price":25.25,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":23.75,"volume":244800,"average_price":24.22,"oi":145350.0,"net_change":-0.35,"total_buy_quantity":16150.0,"total_sell_quantity":75650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1753955924876","oi_day_high":153850.0,"oi_day_low":134300.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":72.0,"high":79.55,"low":61.15,"close":68.45},"depth":{"buy":[{"quantity":450,"price":63.95,"orders":1},{"quantity":450,"price":63.8,"orders":1},{"quantity":450,"price":62.85,"orders":1},{"quantity":450,"price":62.8,"orders":1},{"quantity":13500,"price":45.2,"orders":1}],"sell":[{"quantity":450,"price":67.6,"orders":1},{"quantity":450,"price":68.7,"orders":1},{"quantity":450,"price":68.75,"orders":1},{"quantity":450,"price":70.8,"orders":1},{"quantity":450,"price":70.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":68.45,"volume":9900,"average_price":67.06,"oi":4950.0,"net_change":0.65,"total_buy_quantity":28800.0,"total_sell_quantity":17550.0,"lower_circuit_limit":9.5,"upper_circuit_limit":126.1,"last_trade_time":"1753955948269","oi_day_high":4950.0,"oi_day_low":2700.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":124.85,"high":156.8,"low":117.4,"close":137.75},"depth":{"buy":[{"quantity":150,"price":135.35,"orders":1},{"quantity":300,"price":135.3,"orders":2},{"quantity":150,"price":135.25,"orders":1},{"quantity":150,"price":135.2,"orders":1},{"quantity":150,"price":135.0,"orders":1}],"sell":[{"quantity":150,"price":139.95,"orders":1},{"quantity":150,"price":140.0,"orders":1},{"quantity":150,"price":141.45,"orders":1},{"quantity":150,"price":142.1,"orders":1},{"quantity":150,"price":142.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":137.75,"volume":80850,"average_price":142.77,"oi":43950.0,"net_change":-16.35,"total_buy_quantity":39450.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.4,"last_trade_time":"1753955970010","oi_day_high":44550.0,"oi_day_low":31500.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":195.4,"high":197.0,"low":130.05,"close":135.9},"depth":{"buy":[{"quantity":150,"price":131.85,"orders":1},{"quantity":150,"price":131.8,"orders":1},{"quantity":150,"price":106.95,"orders":1},{"quantity":6000,"price":106.9,"orders":1},{"quantity":150,"price":106.85,"orders":1}],"sell":[{"quantity":150,"price":141.75,"orders":1},{"quantity":150,"price":142.95,"orders":1},{"quantity":150,"price":144.9,"orders":1},{"quantity":150,"price":144.95,"orders":1},{"quantity":3000,"price":145.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":135.9,"volume":74550,"average_price":164.22,"oi":23550.0,"net_change":-417.1,"total_buy_quantity":8250.0,"total_sell_quantity":6750.0,"lower_circuit_limit":12.2,"upper_circuit_limit":507.4,"last_trade_time":"1753955991329","oi_day_high":23550.0,"oi_day_low":600.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":55.0,"high":61.7,"low":45.35,"close":50.0},"depth":{"buy":[{"quantity":350,"price":50.0,"orders":1},{"quantity":350,"price":49.7,"orders":1},{"quantity":350,"price":49.65,"orders":1},{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.4,"orders":1}],"sell":[{"quantity":350,"price":50.7,"orders":1},{"quantity":350,"price":50.75,"orders":1},{"quantity":350,"price":50.8,"orders":1},{"quantity":350,"price":51.2,"orders":1},{"quantity":350,"price":52.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":50.0,"volume":69300,"average_price":53.36,"oi":39900.0,"net_change":-16.15,"total_buy_quantity":21700.0,"total_sell_quantity":25550.0,"lower_circuit_limit":6.5,"upper_circuit_limit":125.8,"last_trade_time":"1753955956679","oi_day_high":42000.0,"oi_day_low":31850.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":78.0,"high":91.8,"low":71.0,"close":80.35},"depth":{"buy":[{"quantity":250,"price":72.05,"orders":1},{"quantity":250,"price":72.0,"orders":1},{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":66.5,"orders":1}],"sell":[{"quantity":250,"price":82.85,"orders":1},{"quantity":250,"price":82.9,"orders":1},{"quantity":250,"price":83.1,"orders":1},{"quantity":250,"price":84.65,"orders":1},{"quantity":250,"price":84.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":80.35,"volume":36000,"average_price":79.09,"oi":12000.0,"net_change":-10.85,"total_buy_quantity":5750.0,"total_sell_quantity":6000.0,"lower_circuit_limit":23.6,"upper_circuit_limit":158.8,"last_trade_time":"1753955940500","oi_day_high":17250.0,"oi_day_low":6750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":134.35,"high":139.6,"low":97.8,"close":121.35},"depth":{"buy":[{"quantity":175,"price":121.25,"orders":1},{"quantity":175,"price":121.2,"orders":1},{"quantity":175,"price":121.1,"orders":1},{"quantity":175,"price":120.8,"orders":1},{"quantity":175,"price":118.4,"orders":1}],"sell":[{"quantity":175,"price":122.8,"orders":1},{"quantity":350,"price":123.0,"orders":2},{"quantity":350,"price":124.0,"orders":1},{"quantity":175,"price":125.45,"orders":1},{"quantity":175,"price":125.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":121.35,"volume":142450,"average_price":113.23,"oi":72625.0,"net_change":-2.75,"total_buy_quantity":47950.0,"total_sell_quantity":5075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.25,"last_trade_time":"1753955831000","oi_day_high":77875.0,"oi_day_low":48300.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":26.15,"high":26.3,"low":15.1,"close":15.3},"depth":{"buy":[{"quantity":1650,"price":15.3,"orders":1},{"quantity":3300,"price":15.0,"orders":1},{"quantity":1650,"price":14.9,"orders":1},{"quantity":1650,"price":14.35,"orders":1},{"quantity":6600,"price":12.6,"orders":1}],"sell":[{"quantity":1650,"price":16.1,"orders":1},{"quantity":3300,"price":16.15,"orders":2},{"quantity":1650,"price":16.35,"orders":1},{"quantity":3300,"price":16.4,"orders":2},{"quantity":1650,"price":16.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":15.3,"volume":117150,"average_price":18.06,"oi":67650.0,"net_change":-15.5,"total_buy_quantity":123750.0,"total_sell_quantity":100650.0,"lower_circuit_limit":0.65,"upper_circuit_limit":72.2,"last_trade_time":"1753955986305","oi_day_high":67650.0,"oi_day_low":1650.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":29.05,"high":31.6,"low":20.55,"close":26.85},"depth":{"buy":[{"quantity":350,"price":26.6,"orders":1},{"quantity":350,"price":26.55,"orders":1},{"quantity":700,"price":26.45,"orders":2},{"quantity":1400,"price":20.0,"orders":3},{"quantity":350,"price":19.0,"orders":1}],"sell":[{"quantity":700,"price":28.45,"orders":2},{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":30.0,"orders":1},{"quantity":700,"price":32.0,"orders":2},{"quantity":350,"price":32.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":26.85,"volume":502600,"average_price":26.79,"oi":248150.0,"net_change":2.4,"total_buy_quantity":79100.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1753955986313","oi_day_high":248150.0,"oi_day_low":137200.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":45.0,"high":54.55,"low":40.9,"close":42.3},"depth":{"buy":[{"quantity":375,"price":41.9,"orders":1},{"quantity":375,"price":41.85,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":41.5,"orders":1},{"quantity":375,"price":40.6,"orders":1}],"sell":[{"quantity":375,"price":42.95,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":43.05,"orders":1},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":42.3,"volume":109875,"average_price":47.31,"oi":102375.0,"net_change":-8.6,"total_buy_quantity":53250.0,"total_sell_quantity":36000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":99.25,"last_trade_time":"1753955980125","oi_day_high":102375.0,"oi_day_low":60375.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":9.6,"high":10.4,"low":8.0,"close":10.35},"depth":{"buy":[{"quantity":16200,"price":10.0,"orders":4},{"quantity":13500,"price":9.95,"orders":3},{"quantity":10800,"price":9.9,"orders":2},{"quantity":8100,"price":9.85,"orders":1},{"quantity":2700,"price":9.8,"orders":1}],"sell":[{"quantity":2700,"price":10.4,"orders":1},{"quantity":13500,"price":10.5,"orders":3},{"quantity":2700,"price":10.55,"orders":1},{"quantity":5400,"price":10.6,"orders":2},{"quantity":13500,"price":10.7,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":10.35,"volume":334800,"average_price":9.27,"oi":372600.0,"net_change":2.55,"total_buy_quantity":199800.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1753955969463","oi_day_high":372600.0,"oi_day_low":288900.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":355.75,"high":410.15,"low":311.9,"close":324.65},"depth":{"buy":[{"quantity":125,"price":313.15,"orders":1},{"quantity":125,"price":313.1,"orders":1},{"quantity":125,"price":312.75,"orders":1},{"quantity":125,"price":310.1,"orders":1},{"quantity":125,"price":310.05,"orders":1}],"sell":[{"quantity":375,"price":323.4,"orders":1},{"quantity":500,"price":324.85,"orders":2},{"quantity":125,"price":324.9,"orders":1},{"quantity":375,"price":325.9,"orders":1},{"quantity":125,"price":326.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":324.65,"volume":91375,"average_price":355.71,"oi":23875.0,"net_change":-56.15,"total_buy_quantity":8625.0,"total_sell_quantity":6875.0,"lower_circuit_limit":39.35,"upper_circuit_limit":722.25,"last_trade_time":"1753955987373","oi_day_high":23875.0,"oi_day_low":8375.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":16.2,"high":16.3,"low":12.75,"close":13.0},"depth":{"buy":[{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":3600,"price":12.55,"orders":2},{"quantity":3600,"price":12.45,"orders":2},{"quantity":14400,"price":12.2,"orders":1}],"sell":[{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":13.0,"volume":104400,"average_price":14.18,"oi":91800.0,"net_change":-6.0,"total_buy_quantity":306000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1753955873207","oi_day_high":91800.0,"oi_day_low":43200.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":32.25,"high":57.25,"low":30.6,"close":50.3},"depth":{"buy":[{"quantity":725,"price":50.05,"orders":1},{"quantity":725,"price":50.0,"orders":1},{"quantity":725,"price":49.55,"orders":1},{"quantity":1450,"price":49.5,"orders":2},{"quantity":725,"price":49.45,"orders":1}],"sell":[{"quantity":725,"price":52.1,"orders":1},{"quantity":725,"price":52.15,"orders":1},{"quantity":1450,"price":52.3,"orders":2},{"quantity":1450,"price":52.35,"orders":2},{"quantity":1450,"price":52.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":50.3,"volume":1779150,"average_price":46.73,"oi":300150.0,"net_change":9.75,"total_buy_quantity":114550.0,"total_sell_quantity":73225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.05,"last_trade_time":"1753955994756","oi_day_high":446600.0,"oi_day_low":300150.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":2.95,"high":3.3,"low":2.55,"close":3.0},"depth":{"buy":[{"quantity":12900,"price":2.9,"orders":2},{"quantity":19350,"price":2.85,"orders":3},{"quantity":58050,"price":2.8,"orders":2},{"quantity":6450,"price":2.75,"orders":1},{"quantity":6450,"price":2.7,"orders":1}],"sell":[{"quantity":12900,"price":3.15,"orders":2},{"quantity":64500,"price":3.2,"orders":3},{"quantity":6450,"price":3.25,"orders":1},{"quantity":6450,"price":3.3,"orders":1},{"quantity":6450,"price":3.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.0,"volume":1851150,"average_price":2.91,"oi":2412300.0,"net_change":0.3,"total_buy_quantity":838500.0,"total_sell_quantity":735300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753955943029","oi_day_high":2412300.0,"oi_day_low":1909200.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":130.0,"high":130.0,"low":100.0,"close":111.9},"depth":{"buy":[{"quantity":200,"price":104.65,"orders":1},{"quantity":200,"price":90.05,"orders":1},{"quantity":400,"price":90.0,"orders":2},{"quantity":200,"price":88.5,"orders":1},{"quantity":8000,"price":69.3,"orders":1}],"sell":[{"quantity":200,"price":109.95,"orders":1},{"quantity":200,"price":110.0,"orders":1},{"quantity":200,"price":114.2,"orders":1},{"quantity":200,"price":116.2,"orders":1},{"quantity":200,"price":116.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":111.9,"volume":16600,"average_price":111.0,"oi":9800.0,"net_change":-197.15,"total_buy_quantity":17000.0,"total_sell_quantity":9800.0,"lower_circuit_limit":37.85,"upper_circuit_limit":222.85,"last_trade_time":"1753955404390","oi_day_high":9800.0,"oi_day_low":600.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":107.9,"high":119.35,"low":98.85,"close":104.0},"depth":{"buy":[{"quantity":125,"price":102.35,"orders":1},{"quantity":125,"price":100.15,"orders":1},{"quantity":125,"price":100.05,"orders":1},{"quantity":125,"price":100.0,"orders":1},{"quantity":375,"price":99.1,"orders":2}],"sell":[{"quantity":125,"price":106.1,"orders":1},{"quantity":125,"price":106.25,"orders":1},{"quantity":125,"price":109.8,"orders":1},{"quantity":500,"price":115.0,"orders":3},{"quantity":375,"price":118.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":104.0,"volume":53625,"average_price":108.83,"oi":21125.0,"net_change":-20.3,"total_buy_quantity":15250.0,"total_sell_quantity":9875.0,"lower_circuit_limit":8.6,"upper_circuit_limit":240.0,"last_trade_time":"1753955980304","oi_day_high":21125.0,"oi_day_low":6125.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":19155300,"price":0.35,"orders":81},{"quantity":40669275,"price":0.3,"orders":81},{"quantity":33092925,"price":0.25,"orders":40},{"quantity":22085775,"price":0.2,"orders":27},{"quantity":16939575,"price":0.15,"orders":20}],"sell":[{"quantity":24801825,"price":0.4,"orders":53},{"quantity":18654975,"price":0.45,"orders":50},{"quantity":10506825,"price":0.5,"orders":32},{"quantity":6432750,"price":0.55,"orders":17},{"quantity":5646525,"price":0.6,"orders":8}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.4,"volume":142449675,"average_price":0.38,"oi":1.046394E8,"net_change":-0.05,"total_buy_quantity":1.54457475E8,"total_sell_quantity":7.0974675E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753955992034","oi_day_high":1.046394E8,"oi_day_low":7.37622E7},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":45.95,"high":46.8,"low":33.0,"close":37.0},"depth":{"buy":[{"quantity":375,"price":38.0,"orders":1},{"quantity":375,"price":37.9,"orders":1},{"quantity":750,"price":37.75,"orders":2},{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":35.15,"orders":1}],"sell":[{"quantity":375,"price":38.7,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":15000,"price":45.2,"orders":1},{"quantity":375,"price":49.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":37.0,"volume":158250,"average_price":39.3,"oi":82125.0,"net_change":-2.2,"total_buy_quantity":39000.0,"total_sell_quantity":19875.0,"lower_circuit_limit":2.5,"upper_circuit_limit":75.9,"last_trade_time":"1753955961641","oi_day_high":86250.0,"oi_day_low":69375.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":20.8,"high":25.9,"low":19.95,"close":24.1},"depth":{"buy":[{"quantity":675,"price":24.15,"orders":1},{"quantity":675,"price":24.1,"orders":1},{"quantity":1350,"price":24.05,"orders":1},{"quantity":2025,"price":24.0,"orders":1},{"quantity":675,"price":23.9,"orders":1}],"sell":[{"quantity":675,"price":25.2,"orders":1},{"quantity":675,"price":25.8,"orders":1},{"quantity":675,"price":25.85,"orders":1},{"quantity":2025,"price":25.95,"orders":1},{"quantity":3375,"price":26.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":24.1,"volume":245025,"average_price":22.89,"oi":263250.0,"net_change":5.55,"total_buy_quantity":176175.0,"total_sell_quantity":47925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1753955978562","oi_day_high":265950.0,"oi_day_low":142425.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":13.1,"high":22.35,"low":11.75,"close":21.4},"depth":{"buy":[{"quantity":2075,"price":21.1,"orders":1},{"quantity":2075,"price":21.0,"orders":1},{"quantity":2075,"price":20.9,"orders":1},{"quantity":2075,"price":20.6,"orders":1},{"quantity":2075,"price":20.55,"orders":1}],"sell":[{"quantity":2075,"price":21.4,"orders":1},{"quantity":4150,"price":21.45,"orders":2},{"quantity":2075,"price":21.5,"orders":1},{"quantity":2075,"price":21.7,"orders":1},{"quantity":2075,"price":21.75,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":21.4,"volume":591375,"average_price":19.31,"oi":128650.0,"net_change":9.85,"total_buy_quantity":116200.0,"total_sell_quantity":143175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1753955997321","oi_day_high":143175.0,"oi_day_low":66400.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":32.0,"high":35.75,"low":21.5,"close":24.6},"depth":{"buy":[{"quantity":2100,"price":24.6,"orders":3},{"quantity":1400,"price":24.4,"orders":2},{"quantity":1400,"price":24.35,"orders":2},{"quantity":700,"price":24.3,"orders":1},{"quantity":700,"price":24.2,"orders":1}],"sell":[{"quantity":700,"price":24.85,"orders":1},{"quantity":700,"price":24.9,"orders":1},{"quantity":1400,"price":24.95,"orders":2},{"quantity":700,"price":25.0,"orders":1},{"quantity":700,"price":25.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":24.6,"volume":3067400,"average_price":27.23,"oi":651000.0,"net_change":-2.5,"total_buy_quantity":75600.0,"total_sell_quantity":129500.0,"lower_circuit_limit":3.45,"upper_circuit_limit":50.75,"last_trade_time":"1753955968225","oi_day_high":719600.0,"oi_day_low":410200.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":15.35,"high":17.9,"low":12.45,"close":13.65},"depth":{"buy":[{"quantity":3900,"price":13.5,"orders":3},{"quantity":1300,"price":13.4,"orders":1},{"quantity":3900,"price":13.35,"orders":3},{"quantity":6500,"price":13.25,"orders":4},{"quantity":2600,"price":13.2,"orders":2}],"sell":[{"quantity":1300,"price":13.85,"orders":1},{"quantity":2600,"price":13.9,"orders":1},{"quantity":2600,"price":14.0,"orders":2},{"quantity":5200,"price":14.05,"orders":2},{"quantity":7800,"price":14.25,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":13.65,"volume":1953900,"average_price":14.33,"oi":1781000.0,"net_change":0.25,"total_buy_quantity":196300.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1753955978872","oi_day_high":1781000.0,"oi_day_low":1257100.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":19.9,"high":26.0,"low":19.65,"close":24.65},"depth":{"buy":[{"quantity":650,"price":24.6,"orders":1},{"quantity":1300,"price":24.55,"orders":2},{"quantity":1950,"price":24.5,"orders":1},{"quantity":1950,"price":24.45,"orders":1},{"quantity":1950,"price":24.4,"orders":1}],"sell":[{"quantity":1950,"price":25.2,"orders":2},{"quantity":650,"price":25.25,"orders":1},{"quantity":650,"price":25.3,"orders":1},{"quantity":7150,"price":25.5,"orders":5},{"quantity":1300,"price":25.55,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":24.65,"volume":443300,"average_price":23.63,"oi":239200.0,"net_change":5.3,"total_buy_quantity":83850.0,"total_sell_quantity":105300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1753955970129","oi_day_high":239850.0,"oi_day_low":157950.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":4.65,"high":5.45,"low":4.25,"close":4.65},"depth":{"buy":[{"quantity":17250,"price":4.65,"orders":3},{"quantity":51750,"price":4.6,"orders":6},{"quantity":10350,"price":4.55,"orders":3},{"quantity":10350,"price":4.5,"orders":3},{"quantity":6900,"price":4.45,"orders":2}],"sell":[{"quantity":10350,"price":4.75,"orders":3},{"quantity":20700,"price":4.8,"orders":6},{"quantity":10350,"price":4.85,"orders":3},{"quantity":10350,"price":4.9,"orders":3},{"quantity":31050,"price":4.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":4.65,"volume":1003950,"average_price":4.71,"oi":883200.0,"net_change":0.3,"total_buy_quantity":517500.0,"total_sell_quantity":376050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1753955734431","oi_day_high":883200.0,"oi_day_low":621000.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":33.95,"high":33.95,"low":23.9,"close":27.95},"depth":{"buy":[{"quantity":650,"price":27.15,"orders":1},{"quantity":650,"price":27.1,"orders":1},{"quantity":650,"price":26.25,"orders":1},{"quantity":650,"price":26.15,"orders":1},{"quantity":2600,"price":25.5,"orders":1}],"sell":[{"quantity":650,"price":28.3,"orders":1},{"quantity":650,"price":28.35,"orders":1},{"quantity":650,"price":29.05,"orders":1},{"quantity":650,"price":29.1,"orders":1},{"quantity":650,"price":29.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":27.95,"volume":87100,"average_price":27.41,"oi":76700.0,"net_change":-0.7,"total_buy_quantity":65000.0,"total_sell_quantity":34450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1753955959549","oi_day_high":76700.0,"oi_day_low":37700.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":23.0,"high":24.45,"low":18.25,"close":22.15},"depth":{"buy":[{"quantity":1175,"price":22.25,"orders":1},{"quantity":1175,"price":22.2,"orders":1},{"quantity":1175,"price":22.05,"orders":1},{"quantity":1175,"price":22.0,"orders":1},{"quantity":1175,"price":21.2,"orders":1}],"sell":[{"quantity":1175,"price":22.75,"orders":1},{"quantity":1175,"price":22.8,"orders":1},{"quantity":7050,"price":23.0,"orders":2},{"quantity":1175,"price":23.1,"orders":1},{"quantity":1175,"price":23.15,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":22.15,"volume":353675,"average_price":21.95,"oi":111625.0,"net_change":4.3,"total_buy_quantity":206800.0,"total_sell_quantity":171550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1753955994270","oi_day_high":123375.0,"oi_day_low":37600.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":119.45,"high":119.45,"low":97.6,"close":104.5},"depth":{"buy":[{"quantity":200,"price":109.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":122.5,"orders":1},{"quantity":200,"price":122.55,"orders":1},{"quantity":200,"price":122.65,"orders":1},{"quantity":200,"price":122.75,"orders":1},{"quantity":200,"price":122.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":104.5,"volume":14200,"average_price":107.54,"oi":8200.0,"net_change":-21.5,"total_buy_quantity":200.0,"total_sell_quantity":1400.0,"lower_circuit_limit":17.25,"upper_circuit_limit":234.75,"last_trade_time":"1753955251830","oi_day_high":8200.0,"oi_day_low":3600.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":45.0,"high":48.5,"low":33.65,"close":33.55},"depth":{"buy":[{"quantity":700,"price":34.9,"orders":1},{"quantity":700,"price":34.85,"orders":1},{"quantity":700,"price":33.7,"orders":1},{"quantity":700,"price":33.65,"orders":1},{"quantity":700,"price":33.6,"orders":1}],"sell":[{"quantity":700,"price":37.1,"orders":1},{"quantity":700,"price":37.3,"orders":1},{"quantity":700,"price":37.85,"orders":1},{"quantity":700,"price":37.9,"orders":1},{"quantity":700,"price":37.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":33.55,"volume":73500,"average_price":36.91,"oi":63000.0,"net_change":-8.3,"total_buy_quantity":52500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":1.55,"upper_circuit_limit":82.15,"last_trade_time":"1753955992667","oi_day_high":63000.0,"oi_day_low":41300.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":12.3,"high":12.6,"low":10.6,"close":11.2},"depth":{"buy":[{"quantity":2900,"price":11.2,"orders":2},{"quantity":5800,"price":11.15,"orders":3},{"quantity":20300,"price":11.1,"orders":5},{"quantity":8700,"price":11.05,"orders":3},{"quantity":4350,"price":11.0,"orders":3}],"sell":[{"quantity":1450,"price":11.3,"orders":1},{"quantity":7250,"price":11.35,"orders":5},{"quantity":11600,"price":11.4,"orders":6},{"quantity":5800,"price":11.45,"orders":4},{"quantity":49300,"price":11.5,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":11.2,"volume":5017000,"average_price":11.55,"oi":2546200.0,"net_change":-1.9,"total_buy_quantity":410350.0,"total_sell_quantity":540850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1753955980887","oi_day_high":2549100.0,"oi_day_low":1686350.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":13.55,"high":16.4,"low":13.0,"close":15.3},"depth":{"buy":[{"quantity":925,"price":15.2,"orders":1},{"quantity":1850,"price":15.15,"orders":2},{"quantity":925,"price":15.1,"orders":1},{"quantity":2775,"price":15.05,"orders":3},{"quantity":925,"price":15.0,"orders":1}],"sell":[{"quantity":1850,"price":15.8,"orders":2},{"quantity":1850,"price":15.85,"orders":2},{"quantity":1850,"price":15.9,"orders":2},{"quantity":1850,"price":16.15,"orders":2},{"quantity":1850,"price":16.2,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":15.3,"volume":178525,"average_price":14.9,"oi":215525.0,"net_change":-1.35,"total_buy_quantity":110075.0,"total_sell_quantity":73075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1753955999037","oi_day_high":215525.0,"oi_day_low":143375.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":161.0,"high":173.0,"low":126.25,"close":133.0},"depth":{"buy":[{"quantity":175,"price":126.35,"orders":1},{"quantity":175,"price":125.85,"orders":1},{"quantity":175,"price":125.8,"orders":1},{"quantity":175,"price":125.75,"orders":1},{"quantity":175,"price":113.35,"orders":1}],"sell":[{"quantity":1750,"price":133.0,"orders":1},{"quantity":175,"price":135.65,"orders":1},{"quantity":175,"price":135.7,"orders":1},{"quantity":175,"price":135.75,"orders":1},{"quantity":175,"price":139.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":133.0,"volume":16275,"average_price":153.58,"oi":9800.0,"net_change":-31.95,"total_buy_quantity":7175.0,"total_sell_quantity":4550.0,"lower_circuit_limit":24.9,"upper_circuit_limit":305.0,"last_trade_time":"1753955924911","oi_day_high":13300.0,"oi_day_low":8400.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-119.05,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":31.3,"upper_circuit_limit":163.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":15,"price":2000.0,"orders":1},{"quantity":15,"price":1300.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-3842.75,"total_buy_quantity":30.0,"total_sell_quantity":0.0,"lower_circuit_limit":662.75,"upper_circuit_limit":3022.75,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":54.0,"high":54.0,"low":28.85,"close":39.9},"depth":{"buy":[{"quantity":500,"price":37.95,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":500,"price":37.8,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.1,"orders":1}],"sell":[{"quantity":1000,"price":39.6,"orders":2},{"quantity":1000,"price":39.7,"orders":2},{"quantity":1000,"price":39.75,"orders":2},{"quantity":500,"price":39.85,"orders":1},{"quantity":1000,"price":39.9,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":39.9,"volume":489000,"average_price":38.13,"oi":122500.0,"net_change":10.3,"total_buy_quantity":56500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":57.0,"last_trade_time":"1753955998713","oi_day_high":134000.0,"oi_day_low":64000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":107.1,"high":121.6,"low":100.9,"close":103.8},"depth":{"buy":[{"quantity":275,"price":103.85,"orders":1},{"quantity":275,"price":103.8,"orders":1},{"quantity":275,"price":103.45,"orders":1},{"quantity":275,"price":103.35,"orders":1},{"quantity":275,"price":102.75,"orders":1}],"sell":[{"quantity":275,"price":105.7,"orders":1},{"quantity":275,"price":106.9,"orders":1},{"quantity":275,"price":108.0,"orders":1},{"quantity":275,"price":119.95,"orders":1},{"quantity":275,"price":120.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":103.8,"volume":559075,"average_price":111.27,"oi":460075.0,"net_change":-4.85,"total_buy_quantity":7150.0,"total_sell_quantity":17050.0,"lower_circuit_limit":21.3,"upper_circuit_limit":196.0,"last_trade_time":"1753955977907","oi_day_high":462000.0,"oi_day_low":113850.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":25.55,"high":25.8,"low":18.8,"close":20.0},"depth":{"buy":[{"quantity":1000,"price":20.15,"orders":1},{"quantity":3000,"price":19.7,"orders":3},{"quantity":1000,"price":19.65,"orders":1},{"quantity":2000,"price":19.45,"orders":2},{"quantity":1000,"price":19.4,"orders":1}],"sell":[{"quantity":1000,"price":20.55,"orders":1},{"quantity":2000,"price":20.6,"orders":2},{"quantity":1000,"price":20.95,"orders":1},{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":21.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":20.0,"volume":1198000,"average_price":22.12,"oi":652000.0,"net_change":-5.8,"total_buy_quantity":144000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":49.15,"last_trade_time":"1753955994832","oi_day_high":652000.0,"oi_day_low":179000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":33.75,"high":36.4,"low":29.3,"close":30.75},"depth":{"buy":[{"quantity":625,"price":30.6,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.05,"orders":1},{"quantity":2500,"price":30.0,"orders":2},{"quantity":625,"price":29.65,"orders":1}],"sell":[{"quantity":625,"price":34.35,"orders":1},{"quantity":1250,"price":34.7,"orders":2},{"quantity":625,"price":34.9,"orders":1},{"quantity":1875,"price":34.95,"orders":3},{"quantity":625,"price":35.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":30.75,"volume":655625,"average_price":33.12,"oi":206875.0,"net_change":-13.3,"total_buy_quantity":36250.0,"total_sell_quantity":38125.0,"lower_circuit_limit":14.2,"upper_circuit_limit":73.9,"last_trade_time":"1753955991801","oi_day_high":211250.0,"oi_day_low":134375.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":60.0,"high":62.05,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":55.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":52.0,"volume":2250,"average_price":59.0,"oi":1500.0,"net_change":-8.0,"total_buy_quantity":0.0,"total_sell_quantity":375.0,"lower_circuit_limit":24.45,"upper_circuit_limit":134.75,"last_trade_time":"1753955650047","oi_day_high":1500.0,"oi_day_low":375.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":2.25,"high":3.7,"low":1.85,"close":2.8},"depth":{"buy":[{"quantity":144000,"price":2.75,"orders":18},{"quantity":152000,"price":2.7,"orders":16},{"quantity":88000,"price":2.65,"orders":7},{"quantity":64000,"price":2.6,"orders":5},{"quantity":72000,"price":2.55,"orders":9}],"sell":[{"quantity":8000,"price":2.8,"orders":1},{"quantity":128000,"price":2.85,"orders":15},{"quantity":64000,"price":2.9,"orders":7},{"quantity":24000,"price":2.95,"orders":3},{"quantity":32000,"price":3.0,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":2.8,"volume":36352000,"average_price":2.46,"oi":1.532E7,"net_change":0.9,"total_buy_quantity":2216000.0,"total_sell_quantity":1128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753955990466","oi_day_high":1.5856E7,"oi_day_low":7624000.0},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":1346.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-7908.05,"total_buy_quantity":25.0,"total_sell_quantity":0.0,"lower_circuit_limit":507.5,"upper_circuit_limit":2409.9,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":10.05,"high":10.65,"low":7.35,"close":7.65},"depth":{"buy":[{"quantity":7500,"price":7.4,"orders":4},{"quantity":12000,"price":7.35,"orders":8},{"quantity":7500,"price":7.3,"orders":5},{"quantity":1500,"price":7.25,"orders":1},{"quantity":7500,"price":7.2,"orders":4}],"sell":[{"quantity":9000,"price":7.65,"orders":5},{"quantity":15000,"price":7.7,"orders":8},{"quantity":4500,"price":7.75,"orders":3},{"quantity":12000,"price":7.8,"orders":4},{"quantity":6000,"price":7.85,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":7.65,"volume":1404000,"average_price":9.56,"oi":795000.0,"net_change":-3.4,"total_buy_quantity":294000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1753955999330","oi_day_high":802500.0,"oi_day_low":579000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":20.75,"high":21.8,"low":17.0,"close":20.75},"depth":{"buy":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.45,"orders":2},{"quantity":2000,"price":20.35,"orders":2}],"sell":[{"quantity":2000,"price":21.05,"orders":2},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":20.75,"volume":461000,"average_price":19.09,"oi":184000.0,"net_change":2.65,"total_buy_quantity":133000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1753955987099","oi_day_high":217000.0,"oi_day_low":135000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":25.0,"high":25.0,"low":18.5,"close":20.5},"depth":{"buy":[{"quantity":1050,"price":19.65,"orders":1},{"quantity":1050,"price":19.5,"orders":1},{"quantity":1050,"price":19.05,"orders":1},{"quantity":1050,"price":19.0,"orders":1},{"quantity":1050,"price":18.95,"orders":1}],"sell":[{"quantity":1050,"price":20.5,"orders":1},{"quantity":1050,"price":20.95,"orders":1},{"quantity":3150,"price":21.0,"orders":2},{"quantity":2100,"price":21.4,"orders":2},{"quantity":2100,"price":21.5,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":20.5,"volume":746550,"average_price":22.06,"oi":283500.0,"net_change":3.1,"total_buy_quantity":142800.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1753955911337","oi_day_high":316050.0,"oi_day_low":150150.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":4.5,"high":4.8,"low":3.65,"close":4.2},"depth":{"buy":[{"quantity":35000,"price":4.1,"orders":7},{"quantity":15000,"price":4.05,"orders":3},{"quantity":15000,"price":4.0,"orders":3},{"quantity":45000,"price":3.95,"orders":2},{"quantity":10000,"price":3.9,"orders":2}],"sell":[{"quantity":10000,"price":4.25,"orders":2},{"quantity":30000,"price":4.3,"orders":6},{"quantity":50000,"price":4.35,"orders":9},{"quantity":10000,"price":4.4,"orders":2},{"quantity":20000,"price":4.45,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":4.2,"volume":2050000,"average_price":4.18,"oi":830000.0,"net_change":-0.65,"total_buy_quantity":525000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753955909966","oi_day_high":855000.0,"oi_day_low":615000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":5.3,"high":12.05,"low":5.3,"close":9.95},"depth":{"buy":[{"quantity":3100,"price":10.05,"orders":1},{"quantity":3100,"price":10.0,"orders":1},{"quantity":3100,"price":9.95,"orders":1},{"quantity":6200,"price":9.9,"orders":2},{"quantity":3100,"price":9.8,"orders":1}],"sell":[{"quantity":9300,"price":10.15,"orders":3},{"quantity":3100,"price":10.2,"orders":1},{"quantity":6200,"price":10.25,"orders":2},{"quantity":6200,"price":10.3,"orders":2},{"quantity":3100,"price":10.35,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":9.95,"volume":2086300,"average_price":9.14,"oi":260400.0,"net_change":3.35,"total_buy_quantity":201500.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1753955753417","oi_day_high":486700.0,"oi_day_low":260400.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":20.2,"high":23.0,"low":19.1,"close":20.1},"depth":{"buy":[{"quantity":800,"price":19.6,"orders":1},{"quantity":800,"price":16.9,"orders":1},{"quantity":24000,"price":16.85,"orders":1},{"quantity":24000,"price":9.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":20.85,"orders":1},{"quantity":800,"price":20.9,"orders":1},{"quantity":1600,"price":20.95,"orders":2},{"quantity":800,"price":21.0,"orders":1},{"quantity":800,"price":21.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":20.1,"volume":276800,"average_price":21.05,"oi":102400.0,"net_change":-3.95,"total_buy_quantity":49600.0,"total_sell_quantity":36800.0,"lower_circuit_limit":1.4,"upper_circuit_limit":46.7,"last_trade_time":"1753955957887","oi_day_high":102400.0,"oi_day_low":40800.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":79.95,"high":116.0,"low":71.25,"close":87.5},"depth":{"buy":[{"quantity":1050,"price":85.0,"orders":1},{"quantity":350,"price":84.95,"orders":1},{"quantity":350,"price":84.9,"orders":1},{"quantity":350,"price":84.05,"orders":1},{"quantity":350,"price":84.0,"orders":1}],"sell":[{"quantity":350,"price":87.95,"orders":1},{"quantity":350,"price":88.0,"orders":1},{"quantity":350,"price":88.25,"orders":1},{"quantity":5600,"price":88.6,"orders":3},{"quantity":1400,"price":89.0,"orders":4}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":87.5,"volume":1415750,"average_price":92.82,"oi":319900.0,"net_change":-2.55,"total_buy_quantity":30450.0,"total_sell_quantity":67900.0,"lower_circuit_limit":15.05,"upper_circuit_limit":165.05,"last_trade_time":"1753955998139","oi_day_high":342300.0,"oi_day_low":140350.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":21.15,"high":47.0,"low":21.15,"close":37.5},"depth":{"buy":[{"quantity":1050,"price":38.0,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":350,"price":37.0,"orders":1},{"quantity":350,"price":36.85,"orders":1},{"quantity":1050,"price":36.5,"orders":3}],"sell":[{"quantity":350,"price":39.5,"orders":1},{"quantity":1750,"price":40.0,"orders":4},{"quantity":1750,"price":40.7,"orders":1},{"quantity":350,"price":40.95,"orders":1},{"quantity":350,"price":41.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":37.5,"volume":918400,"average_price":36.0,"oi":322000.0,"net_change":11.4,"total_buy_quantity":89250.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1753955991013","oi_day_high":367500.0,"oi_day_low":322000.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":23.95,"high":26.3,"low":21.35,"close":23.2},"depth":{"buy":[{"quantity":1400,"price":23.2,"orders":1},{"quantity":2100,"price":23.0,"orders":3},{"quantity":1400,"price":22.3,"orders":1},{"quantity":700,"price":21.7,"orders":1},{"quantity":700,"price":21.5,"orders":1}],"sell":[{"quantity":700,"price":24.0,"orders":1},{"quantity":700,"price":24.8,"orders":1},{"quantity":1400,"price":24.9,"orders":1},{"quantity":700,"price":26.0,"orders":1},{"quantity":9100,"price":26.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":23.2,"volume":303100,"average_price":23.8,"oi":308700.0,"net_change":-4.85,"total_buy_quantity":74900.0,"total_sell_quantity":87500.0,"lower_circuit_limit":1.1,"upper_circuit_limit":55.0,"last_trade_time":"1753955985679","oi_day_high":312900.0,"oi_day_low":222600.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":8.15,"high":8.45,"low":6.1,"close":6.15},"depth":{"buy":[{"quantity":4050,"price":6.2,"orders":3},{"quantity":13500,"price":6.15,"orders":8},{"quantity":6750,"price":6.1,"orders":5},{"quantity":6750,"price":6.0,"orders":2},{"quantity":2700,"price":5.95,"orders":2}],"sell":[{"quantity":2700,"price":6.3,"orders":2},{"quantity":5400,"price":6.35,"orders":4},{"quantity":10800,"price":6.4,"orders":4},{"quantity":2700,"price":6.45,"orders":2},{"quantity":6750,"price":6.5,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":6.15,"volume":1815750,"average_price":7.41,"oi":1320300.0,"net_change":-3.25,"total_buy_quantity":286200.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1753955996017","oi_day_high":1320300.0,"oi_day_low":726300.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":131.85,"high":173.95,"low":126.8,"close":151.0},"depth":{"buy":[{"quantity":125,"price":148.7,"orders":1},{"quantity":125,"price":148.15,"orders":1},{"quantity":125,"price":148.1,"orders":1},{"quantity":125,"price":147.1,"orders":1},{"quantity":125,"price":147.05,"orders":1}],"sell":[{"quantity":125,"price":151.95,"orders":1},{"quantity":125,"price":152.25,"orders":1},{"quantity":125,"price":152.3,"orders":1},{"quantity":125,"price":153.05,"orders":1},{"quantity":125,"price":154.1,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":151.0,"volume":28000,"average_price":154.93,"oi":5750.0,"net_change":19.15,"total_buy_quantity":10000.0,"total_sell_quantity":4875.0,"lower_circuit_limit":15.85,"upper_circuit_limit":247.85,"last_trade_time":"1753955960342","oi_day_high":6125.0,"oi_day_low":3750.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":6.6,"high":7.95,"low":5.75,"close":6.8},"depth":{"buy":[{"quantity":18000,"price":6.7,"orders":4},{"quantity":15000,"price":6.65,"orders":4},{"quantity":3000,"price":6.6,"orders":1},{"quantity":9000,"price":6.45,"orders":1},{"quantity":9000,"price":6.3,"orders":1}],"sell":[{"quantity":3000,"price":6.9,"orders":1},{"quantity":6000,"price":6.95,"orders":2},{"quantity":6000,"price":7.3,"orders":2},{"quantity":6000,"price":7.35,"orders":2},{"quantity":3000,"price":7.4,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":6.8,"volume":1524000,"average_price":6.59,"oi":393000.0,"net_change":-0.95,"total_buy_quantity":375000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1753955999278","oi_day_high":513000.0,"oi_day_low":129000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":5.5,"high":6.15,"low":4.75,"close":4.75},"depth":{"buy":[{"quantity":8500,"price":4.85,"orders":1},{"quantity":12750,"price":4.8,"orders":3},{"quantity":4250,"price":4.75,"orders":1},{"quantity":8500,"price":4.7,"orders":2},{"quantity":4250,"price":4.6,"orders":1}],"sell":[{"quantity":12750,"price":5.2,"orders":3},{"quantity":8500,"price":5.25,"orders":2},{"quantity":4250,"price":5.4,"orders":1},{"quantity":21250,"price":5.6,"orders":2},{"quantity":21250,"price":5.7,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":4.75,"volume":412250,"average_price":5.54,"oi":204000.0,"net_change":-1.95,"total_buy_quantity":442000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1753955940006","oi_day_high":204000.0,"oi_day_low":51000.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":199.95,"high":210.85,"low":157.0,"close":183.1},"depth":{"buy":[{"quantity":200,"price":179.7,"orders":2},{"quantity":100,"price":179.65,"orders":1},{"quantity":200,"price":178.45,"orders":2},{"quantity":100,"price":178.4,"orders":1},{"quantity":100,"price":170.25,"orders":1}],"sell":[{"quantity":100,"price":181.8,"orders":1},{"quantity":100,"price":181.85,"orders":1},{"quantity":300,"price":183.35,"orders":1},{"quantity":300,"price":183.4,"orders":1},{"quantity":100,"price":183.85,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":183.1,"volume":245300,"average_price":181.97,"oi":199100.0,"net_change":7.55,"total_buy_quantity":14800.0,"total_sell_quantity":17400.0,"lower_circuit_limit":7.75,"upper_circuit_limit":343.35,"last_trade_time":"1753955985882","oi_day_high":200500.0,"oi_day_low":138600.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":5.35,"high":5.45,"low":4.5,"close":5.3},"depth":{"buy":[{"quantity":9450,"price":5.2,"orders":3},{"quantity":15750,"price":5.15,"orders":5},{"quantity":9450,"price":5.1,"orders":3},{"quantity":12600,"price":5.05,"orders":3},{"quantity":34650,"price":5.0,"orders":4}],"sell":[{"quantity":31500,"price":5.3,"orders":7},{"quantity":28350,"price":5.35,"orders":5},{"quantity":28350,"price":5.4,"orders":5},{"quantity":25200,"price":5.45,"orders":4},{"quantity":15750,"price":5.5,"orders":5}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":5.3,"volume":1171800,"average_price":5.0,"oi":945000.0,"net_change":1.1,"total_buy_quantity":576450.0,"total_sell_quantity":522900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1753955975714","oi_day_high":945000.0,"oi_day_low":510300.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":5.0,"high":10.1,"low":4.1,"close":6.85},"depth":{"buy":[{"quantity":2750,"price":6.65,"orders":1},{"quantity":5500,"price":6.6,"orders":2},{"quantity":8250,"price":6.55,"orders":3},{"quantity":5500,"price":6.5,"orders":2},{"quantity":8250,"price":6.45,"orders":3}],"sell":[{"quantity":11000,"price":7.0,"orders":4},{"quantity":2750,"price":7.05,"orders":1},{"quantity":5500,"price":7.1,"orders":2},{"quantity":2750,"price":7.15,"orders":1},{"quantity":5500,"price":7.2,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":6.85,"volume":2708750,"average_price":7.93,"oi":712250.0,"net_change":-0.15,"total_buy_quantity":412500.0,"total_sell_quantity":203500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753955959793","oi_day_high":775500.0,"oi_day_low":629750.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":2.35,"high":3.65,"low":2.35,"close":3.65},"depth":{"buy":[{"quantity":5875,"price":3.3,"orders":1},{"quantity":5875,"price":3.25,"orders":1},{"quantity":5875,"price":3.0,"orders":1},{"quantity":235000,"price":0.4,"orders":1},{"quantity":5875,"price":0.1,"orders":1}],"sell":[{"quantity":5875,"price":3.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":3.65,"volume":569875,"average_price":2.89,"oi":252625.0,"net_change":1.55,"total_buy_quantity":499375.0,"total_sell_quantity":5875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753955986021","oi_day_high":258500.0,"oi_day_low":17625.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":4.5,"high":5.55,"low":4.4,"close":5.55},"depth":{"buy":[{"quantity":9816,"price":5.5,"orders":3},{"quantity":9816,"price":5.45,"orders":3},{"quantity":9816,"price":5.4,"orders":3},{"quantity":3272,"price":5.35,"orders":1},{"quantity":3272,"price":5.3,"orders":1}],"sell":[{"quantity":3272,"price":5.6,"orders":1},{"quantity":3272,"price":5.65,"orders":1},{"quantity":13088,"price":5.7,"orders":3},{"quantity":16360,"price":5.75,"orders":4},{"quantity":9816,"price":5.8,"orders":3}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":5.55,"volume":245400,"average_price":5.0,"oi":124336.0,"net_change":-2.2,"total_buy_quantity":444992.0,"total_sell_quantity":297752.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1753955999262","oi_day_high":124336.0,"oi_day_low":3272.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":43.85,"high":55.9,"low":39.95,"close":48.1},"depth":{"buy":[{"quantity":450,"price":46.65,"orders":1},{"quantity":450,"price":46.3,"orders":1},{"quantity":450,"price":46.05,"orders":1},{"quantity":900,"price":46.0,"orders":2},{"quantity":450,"price":45.95,"orders":1}],"sell":[{"quantity":450,"price":48.05,"orders":1},{"quantity":450,"price":48.15,"orders":1},{"quantity":450,"price":48.55,"orders":1},{"quantity":450,"price":48.6,"orders":1},{"quantity":450,"price":48.95,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":48.1,"volume":171900,"average_price":47.86,"oi":93600.0,"net_change":-1.6,"total_buy_quantity":61650.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.2,"last_trade_time":"1753955978809","oi_day_high":97200.0,"oi_day_low":63000.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":70.0,"high":87.95,"low":70.0,"close":74.85},"depth":{"buy":[{"quantity":325,"price":74.85,"orders":1},{"quantity":325,"price":74.8,"orders":1},{"quantity":325,"price":74.75,"orders":1},{"quantity":325,"price":74.15,"orders":1},{"quantity":325,"price":74.1,"orders":1}],"sell":[{"quantity":325,"price":77.2,"orders":1},{"quantity":325,"price":77.35,"orders":1},{"quantity":325,"price":77.4,"orders":1},{"quantity":325,"price":77.5,"orders":1},{"quantity":650,"price":78.0,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":74.85,"volume":170300,"average_price":80.08,"oi":124475.0,"net_change":-5.4,"total_buy_quantity":7800.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.85,"last_trade_time":"1753955970000","oi_day_high":124800.0,"oi_day_low":95550.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":4.6,"high":5.45,"low":4.2,"close":5.45},"depth":{"buy":[{"quantity":19500,"price":4.9,"orders":3},{"quantity":26000,"price":4.85,"orders":4},{"quantity":19500,"price":4.8,"orders":3},{"quantity":13000,"price":4.75,"orders":2},{"quantity":6500,"price":4.7,"orders":1}],"sell":[{"quantity":19500,"price":5.1,"orders":3},{"quantity":6500,"price":5.15,"orders":1},{"quantity":13000,"price":5.2,"orders":2},{"quantity":6500,"price":5.25,"orders":1},{"quantity":6500,"price":5.3,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":5.45,"volume":104000,"average_price":4.96,"oi":52000.0,"net_change":0.1,"total_buy_quantity":208000.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1753953566964","oi_day_high":52000.0,"oi_day_low":26000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":8.5,"high":8.9,"low":6.8,"close":7.6},"depth":{"buy":[{"quantity":3125,"price":7.45,"orders":1},{"quantity":6250,"price":7.4,"orders":2},{"quantity":3125,"price":7.35,"orders":1},{"quantity":6250,"price":7.3,"orders":2},{"quantity":3125,"price":7.2,"orders":1}],"sell":[{"quantity":6250,"price":7.7,"orders":2},{"quantity":6250,"price":7.75,"orders":2},{"quantity":6250,"price":7.8,"orders":2},{"quantity":3125,"price":7.95,"orders":1},{"quantity":3125,"price":8.0,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":7.6,"volume":903125,"average_price":7.96,"oi":253125.0,"net_change":0.5,"total_buy_quantity":325000.0,"total_sell_quantity":378125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1753955940003","oi_day_high":468750.0,"oi_day_low":234375.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":8.45,"high":20.2,"low":6.8,"close":20.0},"depth":{"buy":[{"quantity":1050,"price":19.8,"orders":1},{"quantity":1050,"price":19.75,"orders":1},{"quantity":2100,"price":19.55,"orders":1},{"quantity":1050,"price":16.35,"orders":1},{"quantity":42000,"price":16.3,"orders":1}],"sell":[{"quantity":1050,"price":20.3,"orders":1},{"quantity":1050,"price":20.35,"orders":1},{"quantity":1050,"price":23.4,"orders":1},{"quantity":43050,"price":23.45,"orders":2},{"quantity":42000,"price":25.6,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":20.0,"volume":134400,"average_price":13.97,"oi":34650.0,"net_change":11.25,"total_buy_quantity":143850.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1753955989696","oi_day_high":34650.0,"oi_day_low":5250.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":110.0,"high":110.0,"low":72.0,"close":72.0},"depth":{"buy":[{"quantity":375,"price":69.25,"orders":1},{"quantity":375,"price":69.15,"orders":1},{"quantity":375,"price":68.35,"orders":1},{"quantity":375,"price":68.3,"orders":1},{"quantity":15000,"price":57.8,"orders":1}],"sell":[{"quantity":375,"price":73.7,"orders":1},{"quantity":375,"price":73.75,"orders":1},{"quantity":375,"price":74.95,"orders":1},{"quantity":375,"price":75.0,"orders":1},{"quantity":375,"price":76.05,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":72.0,"volume":31500,"average_price":88.45,"oi":18750.0,"net_change":-19.8,"total_buy_quantity":18750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":15.05,"upper_circuit_limit":168.55,"last_trade_time":"1753955962404","oi_day_high":18750.0,"oi_day_low":10125.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":7.0,"high":8.0,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":27500,"price":4.55,"orders":5},{"quantity":22000,"price":4.5,"orders":4},{"quantity":11000,"price":4.45,"orders":2},{"quantity":5500,"price":4.4,"orders":1},{"quantity":11000,"price":4.35,"orders":2}],"sell":[{"quantity":38500,"price":4.7,"orders":7},{"quantity":60500,"price":4.75,"orders":9},{"quantity":38500,"price":4.8,"orders":5},{"quantity":38500,"price":4.85,"orders":3},{"quantity":11000,"price":4.9,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":4.75,"volume":5461500,"average_price":6.51,"oi":1226500.0,"net_change":-2.9,"total_buy_quantity":489500.0,"total_sell_quantity":748000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1753955998667","oi_day_high":1226500.0,"oi_day_low":599500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":330.0,"high":540.0,"low":310.0,"close":498.15},"depth":{"buy":[{"quantity":75,"price":503.2,"orders":1},{"quantity":75,"price":502.8,"orders":1},{"quantity":150,"price":330.65,"orders":1},{"quantity":150,"price":75.0,"orders":1},{"quantity":9000,"price":0.1,"orders":6}],"sell":[{"quantity":75,"price":546.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":498.15,"volume":4500,"average_price":335.65,"oi":5400.0,"net_change":184.95,"total_buy_quantity":9450.0,"total_sell_quantity":75.0,"lower_circuit_limit":0.05,"upper_circuit_limit":712.95,"last_trade_time":"1753955985360","oi_day_high":5400.0,"oi_day_low":1800.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":4011900,"price":0.55,"orders":36},{"quantity":3545400,"price":0.5,"orders":31},{"quantity":2550200,"price":0.45,"orders":11},{"quantity":2114800,"price":0.4,"orders":7},{"quantity":2114800,"price":0.35,"orders":7}],"sell":[{"quantity":901900,"price":0.6,"orders":11},{"quantity":1928200,"price":0.65,"orders":18},{"quantity":808600,"price":0.7,"orders":13},{"quantity":435400,"price":0.75,"orders":9},{"quantity":466500,"price":0.8,"orders":8}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.6,"volume":36760200,"average_price":0.63,"oi":2.26408E7,"net_change":-0.25,"total_buy_quantity":2.40403E7,"total_sell_quantity":7557300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753955988121","oi_day_high":2.26408E7,"oi_day_low":8770200.0},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":56.05,"high":67.6,"low":53.65,"close":67.6},"depth":{"buy":[{"quantity":300,"price":65.9,"orders":1},{"quantity":300,"price":63.85,"orders":1},{"quantity":300,"price":63.8,"orders":1},{"quantity":300,"price":63.65,"orders":1},{"quantity":1200,"price":63.4,"orders":1}],"sell":[{"quantity":300,"price":69.0,"orders":1},{"quantity":600,"price":69.05,"orders":2},{"quantity":300,"price":69.15,"orders":1},{"quantity":300,"price":69.2,"orders":1},{"quantity":300,"price":69.7,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":67.6,"volume":17400,"average_price":59.06,"oi":15300.0,"net_change":12.6,"total_buy_quantity":37500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":8.3,"upper_circuit_limit":101.7,"last_trade_time":"1753955862737","oi_day_high":16500.0,"oi_day_low":14700.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":64.45,"high":75.0,"low":61.1,"close":65.0},"depth":{"buy":[{"quantity":325,"price":65.6,"orders":1},{"quantity":325,"price":60.25,"orders":1},{"quantity":325,"price":60.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":325,"price":68.3,"orders":1},{"quantity":325,"price":74.95,"orders":1},{"quantity":325,"price":75.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":65.0,"volume":4875,"average_price":67.81,"oi":2600.0,"net_change":-4.35,"total_buy_quantity":975.0,"total_sell_quantity":975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.8,"last_trade_time":"1753955279110","oi_day_high":2925.0,"oi_day_low":1625.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":149.15,"high":186.0,"low":133.8,"close":172.0},"depth":{"buy":[{"quantity":400,"price":169.65,"orders":1},{"quantity":100,"price":166.8,"orders":1},{"quantity":100,"price":166.75,"orders":1},{"quantity":200,"price":165.15,"orders":2},{"quantity":100,"price":165.1,"orders":1}],"sell":[{"quantity":100,"price":174.0,"orders":1},{"quantity":100,"price":175.0,"orders":1},{"quantity":200,"price":175.45,"orders":2},{"quantity":300,"price":175.5,"orders":3},{"quantity":200,"price":176.95,"orders":2}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":172.0,"volume":317200,"average_price":165.41,"oi":171600.0,"net_change":-8.35,"total_buy_quantity":12300.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":361.35,"last_trade_time":"1753955997257","oi_day_high":181300.0,"oi_day_low":162300.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":250,"price":97.35,"orders":1},{"quantity":500,"price":88.3,"orders":1},{"quantity":1250,"price":55.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":199.35,"orders":1},{"quantity":1250,"price":205.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-326.8,"total_buy_quantity":2000.0,"total_sell_quantity":1750.0,"lower_circuit_limit":34.05,"upper_circuit_limit":222.75,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":63.3,"high":106.55,"low":54.75,"close":69.5},"depth":{"buy":[{"quantity":200,"price":68.45,"orders":1},{"quantity":200,"price":68.4,"orders":1},{"quantity":200,"price":68.25,"orders":1},{"quantity":200,"price":67.05,"orders":1},{"quantity":200,"price":67.0,"orders":1}],"sell":[{"quantity":200,"price":70.05,"orders":1},{"quantity":200,"price":70.95,"orders":1},{"quantity":200,"price":71.0,"orders":1},{"quantity":400,"price":72.3,"orders":2},{"quantity":200,"price":74.9,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":69.5,"volume":310400,"average_price":69.75,"oi":87400.0,"net_change":20.7,"total_buy_quantity":51800.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.45,"last_trade_time":"1753955953830","oi_day_high":89200.0,"oi_day_low":71800.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":88.6,"high":100.15,"low":86.3,"close":89.0},"depth":{"buy":[{"quantity":275,"price":87.95,"orders":1},{"quantity":275,"price":87.85,"orders":1},{"quantity":275,"price":85.0,"orders":1},{"quantity":1100,"price":84.0,"orders":1},{"quantity":275,"price":81.45,"orders":1}],"sell":[{"quantity":275,"price":89.8,"orders":1},{"quantity":275,"price":89.85,"orders":1},{"quantity":275,"price":90.15,"orders":1},{"quantity":550,"price":90.2,"orders":2},{"quantity":275,"price":90.8,"orders":1}]},"timestamp":"2025-07-31T18:20:53.939+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":89.0,"volume":177100,"average_price":93.29,"oi":86625.0,"net_change":-21.25,"total_buy_quantity":3850.0,"total_sell_quantity":7150.0,"lower_circuit_limit":19.6,"upper_circuit_limit":200.9,"last_trade_time":"1753955985847","oi_day_high":86625.0,"oi_day_low":22275.0}}}