{
"status": "success",
"data": {
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 34.6,
"high": 34.6,
"low": 26.9,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 27.35,
"orders": 1
},
{
"quantity": 800,
"price": 27.3,
"orders": 1
},
{
"quantity": 800,
"price": 27.25,
"orders": 1
},
{
"quantity": 800,
"price": 27.05,
"orders": 1
},
{
"quantity": 800,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 28.6,
"orders": 1
},
{
"quantity": 800,
"price": 28.65,
"orders": 1
},
{
"quantity": 800,
"price": 28.7,
"orders": 1
},
{
"quantity": 800,
"price": 28.8,
"orders": 1
},
{
"quantity": 800,
"price": 29.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 26.9,
"volume": 8800,
"average_price": 30.35,
"oi": 102400,
"net_change": -5.1,
"total_buy_quantity": 84000,
"total_sell_quantity": 96800,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 55.4,
"last_trade_time": "1756978467032",
"oi_day_high": 102400,
"oi_day_low": 101600
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 7.55,
"high": 12.1,
"low": 7,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10.55,
"orders": 1
},
{
"quantity": 375,
"price": 10.5,
"orders": 1
},
{
"quantity": 750,
"price": 9.15,
"orders": 1
},
{
"quantity": 750,
"price": 8.3,
"orders": 1
},
{
"quantity": 750,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 14.65,
"orders": 1
},
{
"quantity": 375,
"price": 14.7,
"orders": 1
},
{
"quantity": 7500,
"price": 14.75,
"orders": 1
},
{
"quantity": 3375,
"price": 17.4,
"orders": 1
},
{
"quantity": 18750,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 11.45,
"volume": 38625,
"average_price": 9.09,
"oi": 73125,
"net_change": 1.95,
"total_buy_quantity": 101625,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1756979190364",
"oi_day_high": 80625,
"oi_day_low": 73125
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 43.05,
"high": 58.05,
"low": 34.55,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 55.9,
"orders": 1
},
{
"quantity": 275,
"price": 55.85,
"orders": 1
},
{
"quantity": 275,
"price": 55.7,
"orders": 1
},
{
"quantity": 275,
"price": 55.65,
"orders": 1
},
{
"quantity": 275,
"price": 55.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 57.1,
"orders": 2
},
{
"quantity": 275,
"price": 57.15,
"orders": 1
},
{
"quantity": 275,
"price": 57.25,
"orders": 1
},
{
"quantity": 275,
"price": 57.35,
"orders": 1
},
{
"quantity": 275,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 55.75,
"volume": 342100,
"average_price": 47.2,
"oi": 306900,
"net_change": 4.2,
"total_buy_quantity": 119075,
"total_sell_quantity": 30250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.1,
"last_trade_time": "1756979903085",
"oi_day_high": 341000,
"oi_day_low": 306075
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 7,
"high": 9.6,
"low": 6.35,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 8.8,
"orders": 1
},
{
"quantity": 1650,
"price": 8.75,
"orders": 2
},
{
"quantity": 825,
"price": 8.7,
"orders": 1
},
{
"quantity": 825,
"price": 8.65,
"orders": 1
},
{
"quantity": 825,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2475,
"price": 8.95,
"orders": 3
},
{
"quantity": 825,
"price": 9,
"orders": 1
},
{
"quantity": 825,
"price": 9.1,
"orders": 1
},
{
"quantity": 825,
"price": 9.15,
"orders": 1
},
{
"quantity": 1650,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 8.9,
"volume": 472725,
"average_price": 7.96,
"oi": 429000,
"net_change": -0.3,
"total_buy_quantity": 183975,
"total_sell_quantity": 193050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1756979988183",
"oi_day_high": 447975,
"oi_day_low": 423225
},
"NSE_FO:PNBHOUSING25SEP760CE": {
"ohlc": {
"open": 44,
"high": 44,
"low": 31.7,
"close": 34.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 33.7,
"orders": 1
},
{
"quantity": 650,
"price": 33.65,
"orders": 1
},
{
"quantity": 650,
"price": 33.5,
"orders": 1
},
{
"quantity": 650,
"price": 33.4,
"orders": 1
},
{
"quantity": 650,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 34.75,
"orders": 1
},
{
"quantity": 650,
"price": 34.8,
"orders": 1
},
{
"quantity": 650,
"price": 35.45,
"orders": 1
},
{
"quantity": 650,
"price": 36.2,
"orders": 1
},
{
"quantity": 1300,
"price": 36.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126742",
"symbol": "PNBHOUSING25SEP760CE",
"last_price": 34.85,
"volume": 319150,
"average_price": 38.55,
"oi": 1982500,
"net_change": -6.95,
"total_buy_quantity": 94250,
"total_sell_quantity": 76700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.7,
"last_trade_time": "1756979940018",
"oi_day_high": 1982500,
"oi_day_low": 1979250
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 62.55,
"high": 62.85,
"low": 46.6,
"close": 47.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 46.95,
"orders": 1
},
{
"quantity": 1250,
"price": 46.9,
"orders": 1
},
{
"quantity": 1250,
"price": 46.8,
"orders": 1
},
{
"quantity": 1250,
"price": 46.7,
"orders": 1
},
{
"quantity": 1250,
"price": 46.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 47.45,
"orders": 1
},
{
"quantity": 1250,
"price": 47.5,
"orders": 1
},
{
"quantity": 1250,
"price": 47.65,
"orders": 1
},
{
"quantity": 1250,
"price": 47.75,
"orders": 1
},
{
"quantity": 12500,
"price": 48.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 47.35,
"volume": 31250,
"average_price": 54.24,
"oi": 46250,
"net_change": 9.25,
"total_buy_quantity": 101250,
"total_sell_quantity": 92500,
"lower_circuit_limit": 18.1,
"upper_circuit_limit": 86.15,
"last_trade_time": "1756974166686",
"oi_day_high": 53750,
"oi_day_low": 46250
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 17.9,
"high": 18.9,
"low": 15.25,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 18.1,
"orders": 1
},
{
"quantity": 4850,
"price": 18.05,
"orders": 2
},
{
"quantity": 4850,
"price": 18,
"orders": 2
},
{
"quantity": 2425,
"price": 17.95,
"orders": 1
},
{
"quantity": 2425,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 18.4,
"orders": 1
},
{
"quantity": 4850,
"price": 18.45,
"orders": 2
},
{
"quantity": 4850,
"price": 18.5,
"orders": 2
},
{
"quantity": 2425,
"price": 18.55,
"orders": 1
},
{
"quantity": 2425,
"price": 18.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 18.1,
"volume": 1125200,
"average_price": 16.74,
"oi": 1471975,
"net_change": 0.2,
"total_buy_quantity": 215825,
"total_sell_quantity": 371025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1756979965841",
"oi_day_high": 1549575,
"oi_day_low": 1445300
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 45.85,
"high": 73.05,
"low": 45.85,
"close": 61.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 61.1,
"orders": 1
},
{
"quantity": 750,
"price": 61.05,
"orders": 1
},
{
"quantity": 1500,
"price": 61,
"orders": 2
},
{
"quantity": 750,
"price": 60.95,
"orders": 1
},
{
"quantity": 750,
"price": 60.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 61.6,
"orders": 1
},
{
"quantity": 750,
"price": 61.65,
"orders": 1
},
{
"quantity": 750,
"price": 61.7,
"orders": 1
},
{
"quantity": 750,
"price": 61.75,
"orders": 1
},
{
"quantity": 750,
"price": 61.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 61.35,
"volume": 1049250,
"average_price": 62.86,
"oi": 216750,
"net_change": 28.5,
"total_buy_quantity": 50250,
"total_sell_quantity": 79500,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 121,
"last_trade_time": "1756979918353",
"oi_day_high": 416250,
"oi_day_low": 216750
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 70.45,
"high": 84,
"low": 57.5,
"close": 63.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 62.35,
"orders": 1
},
{
"quantity": 200,
"price": 62.3,
"orders": 1
},
{
"quantity": 200,
"price": 62.05,
"orders": 1
},
{
"quantity": 400,
"price": 58.1,
"orders": 1
},
{
"quantity": 600,
"price": 57.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 63.85,
"orders": 1
},
{
"quantity": 200,
"price": 64,
"orders": 1
},
{
"quantity": 200,
"price": 64.05,
"orders": 1
},
{
"quantity": 400,
"price": 65.3,
"orders": 2
},
{
"quantity": 600,
"price": 65.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 63.75,
"volume": 39000,
"average_price": 64.41,
"oi": 32000,
"net_change": -18.4,
"total_buy_quantity": 32200,
"total_sell_quantity": 18200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 178.5,
"last_trade_time": "1756979942563",
"oi_day_high": 32400,
"oi_day_low": 22000
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 1.7,
"high": 3.25,
"low": 1.7,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 30450,
"price": 2.95,
"orders": 11
},
{
"quantity": 18850,
"price": 2.9,
"orders": 6
},
{
"quantity": 26100,
"price": 2.85,
"orders": 7
},
{
"quantity": 15950,
"price": 2.8,
"orders": 6
},
{
"quantity": 33350,
"price": 2.75,
"orders": 8
}
],
"sell": [
{
"quantity": 4350,
"price": 3.05,
"orders": 2
},
{
"quantity": 24650,
"price": 3.1,
"orders": 8
},
{
"quantity": 26100,
"price": 3.15,
"orders": 9
},
{
"quantity": 39150,
"price": 3.2,
"orders": 8
},
{
"quantity": 34800,
"price": 3.25,
"orders": 10
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 3,
"volume": 1347050,
"average_price": 2.66,
"oi": 1392000,
"net_change": 1.1,
"total_buy_quantity": 759800,
"total_sell_quantity": 553900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1756979968071",
"oi_day_high": 1528300,
"oi_day_low": 1390550
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 67.95,
"high": 81.9,
"low": 43.55,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 51.05,
"orders": 1
},
{
"quantity": 325,
"price": 50.8,
"orders": 1
},
{
"quantity": 325,
"price": 50.05,
"orders": 1
},
{
"quantity": 975,
"price": 50,
"orders": 3
},
{
"quantity": 325,
"price": 49.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 51.75,
"orders": 1
},
{
"quantity": 650,
"price": 51.8,
"orders": 2
},
{
"quantity": 325,
"price": 51.95,
"orders": 1
},
{
"quantity": 650,
"price": 52,
"orders": 1
},
{
"quantity": 975,
"price": 52.35,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 52,
"volume": 355225,
"average_price": 52.1,
"oi": 109200,
"net_change": 18.6,
"total_buy_quantity": 44200,
"total_sell_quantity": 55575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.75,
"last_trade_time": "1756979956709",
"oi_day_high": 113425,
"oi_day_low": 65000
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 16.5,
"high": 23,
"low": 14.85,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 20.6,
"orders": 2
},
{
"quantity": 800,
"price": 20.45,
"orders": 1
},
{
"quantity": 800,
"price": 20.35,
"orders": 1
},
{
"quantity": 1600,
"price": 20.3,
"orders": 1
},
{
"quantity": 800,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 20.85,
"orders": 1
},
{
"quantity": 800,
"price": 20.95,
"orders": 1
},
{
"quantity": 800,
"price": 21,
"orders": 1
},
{
"quantity": 800,
"price": 21.25,
"orders": 1
},
{
"quantity": 2400,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 20.75,
"volume": 166400,
"average_price": 18.07,
"oi": 328800,
"net_change": -0.25,
"total_buy_quantity": 87200,
"total_sell_quantity": 110400,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1756979971165",
"oi_day_high": 336800,
"oi_day_low": 324800
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 70.1,
"high": 71.9,
"low": 52.45,
"close": 55.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 55.2,
"orders": 1
},
{
"quantity": 600,
"price": 55.15,
"orders": 2
},
{
"quantity": 300,
"price": 55.1,
"orders": 1
},
{
"quantity": 300,
"price": 55.05,
"orders": 1
},
{
"quantity": 300,
"price": 55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 55.75,
"orders": 1
},
{
"quantity": 300,
"price": 55.85,
"orders": 1
},
{
"quantity": 300,
"price": 55.95,
"orders": 1
},
{
"quantity": 600,
"price": 56,
"orders": 2
},
{
"quantity": 300,
"price": 56.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 55.25,
"volume": 900300,
"average_price": 61.03,
"oi": 981000,
"net_change": -5.25,
"total_buy_quantity": 60300,
"total_sell_quantity": 165300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.65,
"last_trade_time": "1756979988010",
"oi_day_high": 981600,
"oi_day_low": 933600
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 41.5,
"high": 42.35,
"low": 21.9,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 23,
"orders": 2
},
{
"quantity": 700,
"price": 22.5,
"orders": 1
},
{
"quantity": 700,
"price": 21,
"orders": 1
},
{
"quantity": 12600,
"price": 20.5,
"orders": 1
},
{
"quantity": 2100,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 23.15,
"orders": 1
},
{
"quantity": 3500,
"price": 23.2,
"orders": 1
},
{
"quantity": 1400,
"price": 23.5,
"orders": 2
},
{
"quantity": 700,
"price": 23.7,
"orders": 1
},
{
"quantity": 700,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 23.15,
"volume": 340200,
"average_price": 29.52,
"oi": 165900,
"net_change": 0.9,
"total_buy_quantity": 95900,
"total_sell_quantity": 99400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.75,
"last_trade_time": "1756979996166",
"oi_day_high": 171500,
"oi_day_low": 158200
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 4.9,
"high": 8.9,
"low": 4.85,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 8,
"orders": 1
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 1000,
"price": 7.85,
"orders": 1
},
{
"quantity": 1000,
"price": 7.8,
"orders": 1
},
{
"quantity": 2000,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.15,
"orders": 1
},
{
"quantity": 1000,
"price": 8.2,
"orders": 1
},
{
"quantity": 2000,
"price": 8.25,
"orders": 2
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
},
{
"quantity": 4000,
"price": 8.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 8,
"volume": 305000,
"average_price": 7.07,
"oi": 965000,
"net_change": 0.5,
"total_buy_quantity": 203000,
"total_sell_quantity": 253000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1756979961962",
"oi_day_high": 968000,
"oi_day_low": 932000
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 16.3,
"high": 20.35,
"low": 15.3,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 19.1,
"orders": 1
},
{
"quantity": 1350,
"price": 19.05,
"orders": 1
},
{
"quantity": 1350,
"price": 19,
"orders": 1
},
{
"quantity": 1350,
"price": 18.95,
"orders": 1
},
{
"quantity": 2700,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 19.35,
"orders": 2
},
{
"quantity": 1350,
"price": 19.45,
"orders": 1
},
{
"quantity": 2700,
"price": 19.5,
"orders": 2
},
{
"quantity": 1350,
"price": 19.6,
"orders": 1
},
{
"quantity": 1350,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 19.3,
"volume": 207900,
"average_price": 18.3,
"oi": 738450,
"net_change": 0.35,
"total_buy_quantity": 130950,
"total_sell_quantity": 220050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1756979280015",
"oi_day_high": 801900,
"oi_day_low": 738450
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 73.8,
"high": 80.6,
"low": 68,
"close": 77.8
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 76.6,
"orders": 1
},
{
"quantity": 425,
"price": 76.55,
"orders": 1
},
{
"quantity": 425,
"price": 76.5,
"orders": 1
},
{
"quantity": 425,
"price": 76.45,
"orders": 1
},
{
"quantity": 425,
"price": 76.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 78.9,
"orders": 1
},
{
"quantity": 425,
"price": 79,
"orders": 1
},
{
"quantity": 425,
"price": 79.05,
"orders": 1
},
{
"quantity": 425,
"price": 79.1,
"orders": 1
},
{
"quantity": 850,
"price": 82,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 77.8,
"volume": 12325,
"average_price": 73.93,
"oi": 24650,
"net_change": -2.5,
"total_buy_quantity": 48450,
"total_sell_quantity": 62900,
"lower_circuit_limit": 24.1,
"upper_circuit_limit": 136.5,
"last_trade_time": "1756979926799",
"oi_day_high": 24650,
"oi_day_low": 20825
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 36.65,
"high": 38.5,
"low": 23.3,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.3,
"orders": 2
},
{
"quantity": 500,
"price": 26.25,
"orders": 1
},
{
"quantity": 500,
"price": 26.2,
"orders": 1
},
{
"quantity": 1000,
"price": 26.15,
"orders": 2
},
{
"quantity": 500,
"price": 24.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 28.55,
"orders": 1
},
{
"quantity": 500,
"price": 28.6,
"orders": 1
},
{
"quantity": 500,
"price": 28.65,
"orders": 1
},
{
"quantity": 500,
"price": 28.75,
"orders": 1
},
{
"quantity": 500,
"price": 29,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 27.5,
"volume": 87500,
"average_price": 31.37,
"oi": 112000,
"net_change": -6.6,
"total_buy_quantity": 77500,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.45,
"last_trade_time": "1756979986983",
"oi_day_high": 115000,
"oi_day_low": 105000
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 54,
"high": 67.8,
"low": 45.75,
"close": 59.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 58,
"orders": 1
},
{
"quantity": 250,
"price": 54.95,
"orders": 1
},
{
"quantity": 250,
"price": 53.3,
"orders": 1
},
{
"quantity": 500,
"price": 53.25,
"orders": 1
},
{
"quantity": 5500,
"price": 52.4,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 64.1,
"orders": 2
},
{
"quantity": 250,
"price": 64.15,
"orders": 1
},
{
"quantity": 750,
"price": 68.45,
"orders": 1
},
{
"quantity": 5000,
"price": 71.1,
"orders": 1
},
{
"quantity": 1000,
"price": 71.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 59.7,
"volume": 21000,
"average_price": 59.97,
"oi": 34500,
"net_change": 5.65,
"total_buy_quantity": 45000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.05,
"last_trade_time": "1756979726193",
"oi_day_high": 34750,
"oi_day_low": 31250
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 94.2,
"high": 129.5,
"low": 94.15,
"close": 103.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 102.4,
"orders": 2
},
{
"quantity": 500,
"price": 102.35,
"orders": 1
},
{
"quantity": 500,
"price": 101.9,
"orders": 1
},
{
"quantity": 2500,
"price": 90.15,
"orders": 1
},
{
"quantity": 1500,
"price": 88.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 104.55,
"orders": 2
},
{
"quantity": 500,
"price": 104.6,
"orders": 1
},
{
"quantity": 1000,
"price": 104.65,
"orders": 2
},
{
"quantity": 500,
"price": 104.7,
"orders": 1
},
{
"quantity": 1000,
"price": 105.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 103.65,
"volume": 125000,
"average_price": 113.73,
"oi": 57000,
"net_change": 29.5,
"total_buy_quantity": 14000,
"total_sell_quantity": 28500,
"lower_circuit_limit": 15.2,
"upper_circuit_limit": 215.2,
"last_trade_time": "1756979821430",
"oi_day_high": 91000,
"oi_day_low": 57000
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 8.45,
"high": 8.75,
"low": 7.45,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 7.6,
"orders": 1
},
{
"quantity": 4700,
"price": 7.55,
"orders": 1
},
{
"quantity": 9400,
"price": 7.35,
"orders": 2
},
{
"quantity": 23500,
"price": 7.3,
"orders": 2
},
{
"quantity": 47000,
"price": 7.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 7.75,
"orders": 1
},
{
"quantity": 4700,
"price": 7.8,
"orders": 1
},
{
"quantity": 4700,
"price": 7.85,
"orders": 1
},
{
"quantity": 4700,
"price": 7.9,
"orders": 1
},
{
"quantity": 4700,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 7.7,
"volume": 460600,
"average_price": 8.26,
"oi": 2209000,
"net_change": -1.95,
"total_buy_quantity": 573400,
"total_sell_quantity": 705000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1756979882028",
"oi_day_high": 2241900,
"oi_day_low": 2209000
},
"NSE_FO:VBL25SEP500PE": {
"ohlc": {
"open": 16,
"high": 21,
"low": 9.45,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1025,
"price": 20,
"orders": 1
},
{
"quantity": 1025,
"price": 19.95,
"orders": 1
},
{
"quantity": 2050,
"price": 19.9,
"orders": 2
},
{
"quantity": 2050,
"price": 19.85,
"orders": 2
},
{
"quantity": 2050,
"price": 19.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1025,
"price": 20.25,
"orders": 1
},
{
"quantity": 2050,
"price": 20.3,
"orders": 2
},
{
"quantity": 2050,
"price": 20.35,
"orders": 2
},
{
"quantity": 1025,
"price": 20.4,
"orders": 1
},
{
"quantity": 1025,
"price": 20.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143863",
"symbol": "VBL25SEP500PE",
"last_price": 20.05,
"volume": 4101025,
"average_price": 15.02,
"oi": 484825,
"net_change": 7.55,
"total_buy_quantity": 227550,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1756979995718",
"oi_day_high": 635500,
"oi_day_low": 366950
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 34,
"high": 39.9,
"low": 17.9,
"close": 18.45
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.45,
"orders": 1
},
{
"quantity": 3150,
"price": 18.4,
"orders": 3
},
{
"quantity": 2100,
"price": 18.35,
"orders": 2
},
{
"quantity": 2100,
"price": 18.3,
"orders": 2
},
{
"quantity": 1050,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 18.75,
"orders": 1
},
{
"quantity": 1050,
"price": 18.8,
"orders": 1
},
{
"quantity": 1050,
"price": 19,
"orders": 1
},
{
"quantity": 1050,
"price": 19.05,
"orders": 1
},
{
"quantity": 1050,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 18.45,
"volume": 412650,
"average_price": 24.31,
"oi": 210000,
"net_change": -3.75,
"total_buy_quantity": 150150,
"total_sell_quantity": 132300,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 71.45,
"last_trade_time": "1756979981972",
"oi_day_high": 210000,
"oi_day_low": 170100
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 38.65,
"high": 38.7,
"low": 26.45,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 29.85,
"orders": 2
},
{
"quantity": 175,
"price": 28.4,
"orders": 1
},
{
"quantity": 350,
"price": 28.35,
"orders": 1
},
{
"quantity": 175,
"price": 28.1,
"orders": 1
},
{
"quantity": 525,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 31.3,
"orders": 1
},
{
"quantity": 175,
"price": 31.35,
"orders": 1
},
{
"quantity": 175,
"price": 32,
"orders": 1
},
{
"quantity": 175,
"price": 32.05,
"orders": 1
},
{
"quantity": 175,
"price": 32.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 30.05,
"volume": 15750,
"average_price": 29.9,
"oi": 9275,
"net_change": -16.45,
"total_buy_quantity": 42175,
"total_sell_quantity": 33950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.35,
"last_trade_time": "1756978921528",
"oi_day_high": 9450,
"oi_day_low": 7175
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 2.85,
"high": 4.6,
"low": 2.85,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 3.5,
"orders": 3
},
{
"quantity": 3675,
"price": 3.45,
"orders": 3
},
{
"quantity": 2450,
"price": 3.4,
"orders": 2
},
{
"quantity": 1225,
"price": 3.35,
"orders": 1
},
{
"quantity": 1225,
"price": 3.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 3.65,
"orders": 3
},
{
"quantity": 3675,
"price": 3.7,
"orders": 3
},
{
"quantity": 4900,
"price": 3.75,
"orders": 4
},
{
"quantity": 3675,
"price": 3.8,
"orders": 3
},
{
"quantity": 6125,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 3.7,
"volume": 493675,
"average_price": 3.81,
"oi": 597800,
"net_change": 0.85,
"total_buy_quantity": 355250,
"total_sell_quantity": 372400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1756979971643",
"oi_day_high": 608825,
"oi_day_low": 568400
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 12,
"high": 13,
"low": 7,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 7.2,
"orders": 1
},
{
"quantity": 10500,
"price": 7.15,
"orders": 4
},
{
"quantity": 13125,
"price": 7.1,
"orders": 2
},
{
"quantity": 2625,
"price": 7.05,
"orders": 1
},
{
"quantity": 60375,
"price": 7,
"orders": 5
}
],
"sell": [
{
"quantity": 7875,
"price": 7.3,
"orders": 2
},
{
"quantity": 10500,
"price": 7.35,
"orders": 4
},
{
"quantity": 5250,
"price": 7.4,
"orders": 2
},
{
"quantity": 5250,
"price": 7.45,
"orders": 2
},
{
"quantity": 42000,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 7.2,
"volume": 3181500,
"average_price": 8.67,
"oi": 1911000,
"net_change": -3.9,
"total_buy_quantity": 330750,
"total_sell_quantity": 585375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1756979993676",
"oi_day_high": 1911000,
"oi_day_low": 1598625
},
"NSE_FO:GRASIM25SEP2780PE": {
"ohlc": {
"open": 27.75,
"high": 41.8,
"low": 25,
"close": 36.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35.15,
"orders": 1
},
{
"quantity": 250,
"price": 35.1,
"orders": 1
},
{
"quantity": 250,
"price": 35.05,
"orders": 1
},
{
"quantity": 7500,
"price": 31.4,
"orders": 1
},
{
"quantity": 1250,
"price": 30.15,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 37.65,
"orders": 1
},
{
"quantity": 250,
"price": 37.7,
"orders": 1
},
{
"quantity": 250,
"price": 37.9,
"orders": 1
},
{
"quantity": 250,
"price": 37.95,
"orders": 1
},
{
"quantity": 250,
"price": 38.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87139",
"symbol": "GRASIM25SEP2780PE",
"last_price": 36.8,
"volume": 72250,
"average_price": 30.01,
"oi": 33750,
"net_change": -8.75,
"total_buy_quantity": 54000,
"total_sell_quantity": 65750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.25,
"last_trade_time": "1756979947990",
"oi_day_high": 35000,
"oi_day_low": 29750
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 212,
"high": 235.15,
"low": 194.75,
"close": 197.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 196,
"orders": 1
},
{
"quantity": 300,
"price": 195.95,
"orders": 2
},
{
"quantity": 150,
"price": 195.9,
"orders": 1
},
{
"quantity": 450,
"price": 184.95,
"orders": 1
},
{
"quantity": 900,
"price": 181.6,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 197.85,
"orders": 1
},
{
"quantity": 150,
"price": 197.9,
"orders": 1
},
{
"quantity": 150,
"price": 197.95,
"orders": 1
},
{
"quantity": 150,
"price": 198.05,
"orders": 1
},
{
"quantity": 150,
"price": 205,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 197.75,
"volume": 54150,
"average_price": 209.91,
"oi": 124650,
"net_change": -25.95,
"total_buy_quantity": 13800,
"total_sell_quantity": 14400,
"lower_circuit_limit": 32.35,
"upper_circuit_limit": 415.05,
"last_trade_time": "1756979946032",
"oi_day_high": 127050,
"oi_day_low": 124650
},
"NSE_FO:DALBHARAT25SEP2360PE": {
"ohlc": {
"open": 22.1,
"high": 46.8,
"low": 22.1,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 33.8,
"orders": 2
},
{
"quantity": 325,
"price": 33.75,
"orders": 1
},
{
"quantity": 325,
"price": 33.65,
"orders": 1
},
{
"quantity": 325,
"price": 33.55,
"orders": 1
},
{
"quantity": 325,
"price": 33.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 35.5,
"orders": 1
},
{
"quantity": 325,
"price": 35.55,
"orders": 1
},
{
"quantity": 325,
"price": 35.7,
"orders": 1
},
{
"quantity": 325,
"price": 35.75,
"orders": 1
},
{
"quantity": 325,
"price": 35.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82665",
"symbol": "DALBHARAT25SEP2360PE",
"last_price": 36,
"volume": 41600,
"average_price": 37.66,
"oi": 67275,
"net_change": -0.3,
"total_buy_quantity": 47775,
"total_sell_quantity": 67275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.35,
"last_trade_time": "1756979392603",
"oi_day_high": 67600,
"oi_day_low": 58175
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 5.25,
"high": 6.85,
"low": 4.75,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 6,
"orders": 2
},
{
"quantity": 12400,
"price": 5.95,
"orders": 4
},
{
"quantity": 3100,
"price": 5.9,
"orders": 1
},
{
"quantity": 27900,
"price": 5.85,
"orders": 2
},
{
"quantity": 24800,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 6.1,
"orders": 1
},
{
"quantity": 9300,
"price": 6.15,
"orders": 3
},
{
"quantity": 24800,
"price": 6.2,
"orders": 4
},
{
"quantity": 31000,
"price": 6.25,
"orders": 3
},
{
"quantity": 34100,
"price": 6.3,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 6.1,
"volume": 1184200,
"average_price": 5.66,
"oi": 961000,
"net_change": 0.35,
"total_buy_quantity": 564200,
"total_sell_quantity": 778100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1756979777695",
"oi_day_high": 1088100,
"oi_day_low": 920700
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 6.05,
"high": 7.15,
"low": 5.1,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 31250,
"price": 5.3,
"orders": 1
},
{
"quantity": 6250,
"price": 5.25,
"orders": 2
},
{
"quantity": 9375,
"price": 5.2,
"orders": 2
},
{
"quantity": 12500,
"price": 5.15,
"orders": 3
},
{
"quantity": 9375,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 6250,
"price": 5.35,
"orders": 2
},
{
"quantity": 18750,
"price": 5.4,
"orders": 4
},
{
"quantity": 6250,
"price": 5.45,
"orders": 2
},
{
"quantity": 3125,
"price": 5.5,
"orders": 1
},
{
"quantity": 6250,
"price": 5.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 5.3,
"volume": 2200000,
"average_price": 5.88,
"oi": 475000,
"net_change": -2.7,
"total_buy_quantity": 809375,
"total_sell_quantity": 528125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1756979922882",
"oi_day_high": 590625,
"oi_day_low": 337500
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 162.85,
"high": 250.8,
"low": 153.45,
"close": 243.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 234.85,
"orders": 1
},
{
"quantity": 125,
"price": 234.8,
"orders": 1
},
{
"quantity": 125,
"price": 234.7,
"orders": 1
},
{
"quantity": 250,
"price": 229.5,
"orders": 2
},
{
"quantity": 375,
"price": 228.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 244.35,
"orders": 1
},
{
"quantity": 125,
"price": 244.4,
"orders": 1
},
{
"quantity": 125,
"price": 245.2,
"orders": 1
},
{
"quantity": 375,
"price": 252.55,
"orders": 1
},
{
"quantity": 250,
"price": 254.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 243.25,
"volume": 71500,
"average_price": 194.25,
"oi": 16875,
"net_change": 90.4,
"total_buy_quantity": 15000,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 329.9,
"last_trade_time": "1756979970091",
"oi_day_high": 26125,
"oi_day_low": 16875
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 110.55,
"high": 125.4,
"low": 110.55,
"close": 117
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 114.45,
"orders": 1
},
{
"quantity": 500,
"price": 114.4,
"orders": 2
},
{
"quantity": 250,
"price": 114.35,
"orders": 1
},
{
"quantity": 250,
"price": 114.25,
"orders": 1
},
{
"quantity": 250,
"price": 114,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 116.9,
"orders": 1
},
{
"quantity": 250,
"price": 116.95,
"orders": 1
},
{
"quantity": 250,
"price": 117.05,
"orders": 1
},
{
"quantity": 250,
"price": 117.15,
"orders": 1
},
{
"quantity": 250,
"price": 118.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 117,
"volume": 6000,
"average_price": 118.46,
"oi": 42500,
"net_change": 11.15,
"total_buy_quantity": 29500,
"total_sell_quantity": 37000,
"lower_circuit_limit": 37.45,
"upper_circuit_limit": 174.25,
"last_trade_time": "1756969094766",
"oi_day_high": 43500,
"oi_day_low": 42500
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 406.55,
"high": 516.2,
"low": 368.9,
"close": 409.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 407.9,
"orders": 1
},
{
"quantity": 100,
"price": 407.85,
"orders": 1
},
{
"quantity": 100,
"price": 407.8,
"orders": 1
},
{
"quantity": 100,
"price": 407.7,
"orders": 1
},
{
"quantity": 100,
"price": 407.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 412.85,
"orders": 1
},
{
"quantity": 100,
"price": 412.9,
"orders": 1
},
{
"quantity": 100,
"price": 416.4,
"orders": 1
},
{
"quantity": 100,
"price": 416.5,
"orders": 1
},
{
"quantity": 100,
"price": 419.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 409.9,
"volume": 22500,
"average_price": 449.08,
"oi": 17300,
"net_change": 56.6,
"total_buy_quantity": 10300,
"total_sell_quantity": 14400,
"lower_circuit_limit": 72.65,
"upper_circuit_limit": 865.25,
"last_trade_time": "1756979983746",
"oi_day_high": 22300,
"oi_day_low": 16800
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 27.3,
"high": 27.3,
"low": 19.65,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 20.75,
"orders": 2
},
{
"quantity": 1250,
"price": 20.5,
"orders": 1
},
{
"quantity": 1250,
"price": 20.15,
"orders": 1
},
{
"quantity": 2500,
"price": 20.1,
"orders": 1
},
{
"quantity": 5000,
"price": 19.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 21.2,
"orders": 1
},
{
"quantity": 1250,
"price": 21.25,
"orders": 1
},
{
"quantity": 1250,
"price": 21.3,
"orders": 1
},
{
"quantity": 1250,
"price": 21.6,
"orders": 1
},
{
"quantity": 2500,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 20.85,
"volume": 48750,
"average_price": 22.48,
"oi": 315000,
"net_change": -5.7,
"total_buy_quantity": 102500,
"total_sell_quantity": 112500,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 48.5,
"last_trade_time": "1756979719068",
"oi_day_high": 321250,
"oi_day_low": 315000
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.75,
"high": 3.75,
"low": 2.7,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 2.75,
"orders": 2
},
{
"quantity": 40000,
"price": 2.7,
"orders": 5
},
{
"quantity": 80000,
"price": 2.65,
"orders": 3
},
{
"quantity": 16000,
"price": 2.6,
"orders": 2
},
{
"quantity": 48000,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 2.85,
"orders": 1
},
{
"quantity": 32000,
"price": 2.9,
"orders": 4
},
{
"quantity": 224000,
"price": 2.95,
"orders": 7
},
{
"quantity": 24000,
"price": 3,
"orders": 3
},
{
"quantity": 56000,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 2.7,
"volume": 336000,
"average_price": 3.15,
"oi": 2264000,
"net_change": -0.6,
"total_buy_quantity": 1104000,
"total_sell_quantity": 976000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1756979598045",
"oi_day_high": 2264000,
"oi_day_low": 2144000
},
"NSE_FO:PATANJALI25SEP1760CE": {
"ohlc": {
"open": 83.05,
"high": 83.05,
"low": 83.05,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 71.7,
"orders": 2
},
{
"quantity": 600,
"price": 71.65,
"orders": 2
},
{
"quantity": 900,
"price": 71.45,
"orders": 1
},
{
"quantity": 1500,
"price": 71.35,
"orders": 1
},
{
"quantity": 1200,
"price": 71.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 79.55,
"orders": 1
},
{
"quantity": 1200,
"price": 80.95,
"orders": 1
},
{
"quantity": 900,
"price": 83.15,
"orders": 1
},
{
"quantity": 3000,
"price": 84.75,
"orders": 1
},
{
"quantity": 15000,
"price": 100.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP1760CE",
"last_price": 83.05,
"volume": 0,
"average_price": 0,
"oi": 4200,
"net_change": -0.95,
"total_buy_quantity": 8700,
"total_sell_quantity": 20400,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 151.2,
"last_trade_time": "1756893217000",
"oi_day_high": 4500,
"oi_day_low": 4200
},
"NSE_FO:DMART25SEP4700CE": {
"ohlc": {
"open": 206.8,
"high": 222.2,
"low": 156.5,
"close": 188.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 185.6,
"orders": 1
},
{
"quantity": 150,
"price": 185.55,
"orders": 1
},
{
"quantity": 150,
"price": 173.8,
"orders": 1
},
{
"quantity": 150,
"price": 173.75,
"orders": 1
},
{
"quantity": 150,
"price": 173.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 190.05,
"orders": 1
},
{
"quantity": 150,
"price": 190.1,
"orders": 1
},
{
"quantity": 150,
"price": 190.15,
"orders": 1
},
{
"quantity": 150,
"price": 190.25,
"orders": 1
},
{
"quantity": 150,
"price": 190.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84177",
"symbol": "DMART25SEP4700CE",
"last_price": 188.55,
"volume": 276000,
"average_price": 182.57,
"oi": 86700,
"net_change": 39.15,
"total_buy_quantity": 11100,
"total_sell_quantity": 17700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 542.5,
"last_trade_time": "1756979956046",
"oi_day_high": 106050,
"oi_day_low": 66300
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 46.6,
"high": 47.25,
"low": 33.9,
"close": 36.15
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 35.9,
"orders": 1
},
{
"quantity": 475,
"price": 35.5,
"orders": 1
},
{
"quantity": 475,
"price": 35.3,
"orders": 1
},
{
"quantity": 475,
"price": 35.25,
"orders": 1
},
{
"quantity": 950,
"price": 35,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 36.15,
"orders": 2
},
{
"quantity": 475,
"price": 36.3,
"orders": 1
},
{
"quantity": 1425,
"price": 36.35,
"orders": 2
},
{
"quantity": 950,
"price": 36.4,
"orders": 2
},
{
"quantity": 475,
"price": 36.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 36.15,
"volume": 405650,
"average_price": 39.43,
"oi": 333925,
"net_change": -4.7,
"total_buy_quantity": 203775,
"total_sell_quantity": 134900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.15,
"last_trade_time": "1756979993556",
"oi_day_high": 338675,
"oi_day_low": 331550
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 26.05,
"high": 31.85,
"low": 25.6,
"close": 30.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 30.8,
"orders": 1
},
{
"quantity": 600,
"price": 30.75,
"orders": 1
},
{
"quantity": 600,
"price": 30.7,
"orders": 1
},
{
"quantity": 600,
"price": 30.25,
"orders": 1
},
{
"quantity": 600,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 31.35,
"orders": 1
},
{
"quantity": 600,
"price": 31.4,
"orders": 1
},
{
"quantity": 600,
"price": 31.45,
"orders": 1
},
{
"quantity": 600,
"price": 31.5,
"orders": 1
},
{
"quantity": 600,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 30.9,
"volume": 441600,
"average_price": 28.47,
"oi": 406800,
"net_change": 5.05,
"total_buy_quantity": 85200,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.5,
"last_trade_time": "1756979997761",
"oi_day_high": 418200,
"oi_day_low": 393600
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 55.25,
"high": 74.7,
"low": 54.3,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 67.55,
"orders": 3
},
{
"quantity": 175,
"price": 67.5,
"orders": 1
},
{
"quantity": 175,
"price": 67.4,
"orders": 1
},
{
"quantity": 175,
"price": 67.3,
"orders": 1
},
{
"quantity": 175,
"price": 66.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 71.2,
"orders": 1
},
{
"quantity": 175,
"price": 71.25,
"orders": 1
},
{
"quantity": 175,
"price": 71.3,
"orders": 1
},
{
"quantity": 175,
"price": 71.35,
"orders": 1
},
{
"quantity": 175,
"price": 72.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 69,
"volume": 20650,
"average_price": 66.36,
"oi": 29750,
"net_change": 5.6,
"total_buy_quantity": 17675,
"total_sell_quantity": 20650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.2,
"last_trade_time": "1756979675740",
"oi_day_high": 32900,
"oi_day_low": 29750
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 4.65,
"high": 4.7,
"low": 3.95,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 15400,
"price": 4.2,
"orders": 5
},
{
"quantity": 8400,
"price": 4.15,
"orders": 6
},
{
"quantity": 8400,
"price": 4.1,
"orders": 6
},
{
"quantity": 8400,
"price": 4.05,
"orders": 5
},
{
"quantity": 12600,
"price": 4,
"orders": 4
}
],
"sell": [
{
"quantity": 9800,
"price": 4.3,
"orders": 6
},
{
"quantity": 8400,
"price": 4.35,
"orders": 6
},
{
"quantity": 5600,
"price": 4.4,
"orders": 4
},
{
"quantity": 11200,
"price": 4.45,
"orders": 7
},
{
"quantity": 12600,
"price": 4.5,
"orders": 8
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 4.3,
"volume": 907200,
"average_price": 4.28,
"oi": 1409800,
"net_change": -0.4,
"total_buy_quantity": 424200,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1756979993499",
"oi_day_high": 1453200,
"oi_day_low": 1398600
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 40,
"high": 40,
"low": 26.85,
"close": 31.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.55,
"orders": 1
},
{
"quantity": 700,
"price": 31.35,
"orders": 2
},
{
"quantity": 700,
"price": 31.3,
"orders": 2
},
{
"quantity": 700,
"price": 31.25,
"orders": 2
},
{
"quantity": 700,
"price": 31.2,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 31.95,
"orders": 2
},
{
"quantity": 350,
"price": 32,
"orders": 1
},
{
"quantity": 350,
"price": 32.05,
"orders": 1
},
{
"quantity": 1050,
"price": 32.1,
"orders": 3
},
{
"quantity": 350,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 31.55,
"volume": 1208200,
"average_price": 31.77,
"oi": 425600,
"net_change": -2.15,
"total_buy_quantity": 355950,
"total_sell_quantity": 143850,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 66.9,
"last_trade_time": "1756979978616",
"oi_day_high": 510300,
"oi_day_low": 417550
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 85.8,
"high": 96.7,
"low": 85.8,
"close": 91
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 88.55,
"orders": 1
},
{
"quantity": 350,
"price": 88.5,
"orders": 1
},
{
"quantity": 350,
"price": 88.45,
"orders": 1
},
{
"quantity": 350,
"price": 87.55,
"orders": 1
},
{
"quantity": 350,
"price": 86.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 94.65,
"orders": 1
},
{
"quantity": 350,
"price": 94.7,
"orders": 1
},
{
"quantity": 350,
"price": 95.85,
"orders": 1
},
{
"quantity": 2450,
"price": 97.5,
"orders": 2
},
{
"quantity": 350,
"price": 98,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 91,
"volume": 3850,
"average_price": 90.36,
"oi": 148750,
"net_change": -3.45,
"total_buy_quantity": 33600,
"total_sell_quantity": 29750,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 162.95,
"last_trade_time": "1756978837261",
"oi_day_high": 149800,
"oi_day_low": 148750
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 14.7,
"high": 23.3,
"low": 14.7,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 21.8,
"orders": 1
},
{
"quantity": 1175,
"price": 21.75,
"orders": 1
},
{
"quantity": 1175,
"price": 21.7,
"orders": 1
},
{
"quantity": 1175,
"price": 21.55,
"orders": 1
},
{
"quantity": 1175,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 22.1,
"orders": 1
},
{
"quantity": 2350,
"price": 22.15,
"orders": 2
},
{
"quantity": 1175,
"price": 22.2,
"orders": 1
},
{
"quantity": 1175,
"price": 22.3,
"orders": 1
},
{
"quantity": 2350,
"price": 22.35,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 22.15,
"volume": 799000,
"average_price": 21.01,
"oi": 479400,
"net_change": 6.25,
"total_buy_quantity": 2660200,
"total_sell_quantity": 169200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1756979940007",
"oi_day_high": 489975,
"oi_day_low": 439450
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 1.6,
"high": 1.65,
"low": 1.45,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 155500,
"price": 1.45,
"orders": 4
},
{
"quantity": 746400,
"price": 1.4,
"orders": 9
},
{
"quantity": 590900,
"price": 1.35,
"orders": 5
},
{
"quantity": 31100,
"price": 1.3,
"orders": 1
},
{
"quantity": 124400,
"price": 1.25,
"orders": 3
}
],
"sell": [
{
"quantity": 559800,
"price": 1.5,
"orders": 10
},
{
"quantity": 435400,
"price": 1.55,
"orders": 12
},
{
"quantity": 311000,
"price": 1.6,
"orders": 5
},
{
"quantity": 435400,
"price": 1.65,
"orders": 4
},
{
"quantity": 124400,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 1.45,
"volume": 9609900,
"average_price": 1.53,
"oi": 25564200,
"net_change": -0.15,
"total_buy_quantity": 3918600,
"total_sell_quantity": 2643500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1756979913327",
"oi_day_high": 26466100,
"oi_day_low": 25066600
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 34.1,
"high": 54,
"low": 33.45,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 50.3,
"orders": 1
},
{
"quantity": 325,
"price": 50.25,
"orders": 1
},
{
"quantity": 325,
"price": 50.2,
"orders": 1
},
{
"quantity": 325,
"price": 50.15,
"orders": 1
},
{
"quantity": 325,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 51.25,
"orders": 1
},
{
"quantity": 325,
"price": 51.3,
"orders": 1
},
{
"quantity": 325,
"price": 51.35,
"orders": 1
},
{
"quantity": 650,
"price": 51.55,
"orders": 2
},
{
"quantity": 325,
"price": 51.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 51,
"volume": 163150,
"average_price": 45.98,
"oi": 116675,
"net_change": 14.6,
"total_buy_quantity": 59800,
"total_sell_quantity": 24050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.75,
"last_trade_time": "1756979966906",
"oi_day_high": 121550,
"oi_day_low": 111150
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 30.55,
"high": 43.6,
"low": 29.5,
"close": 37.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 37.15,
"orders": 1
},
{
"quantity": 175,
"price": 37.1,
"orders": 1
},
{
"quantity": 175,
"price": 36.9,
"orders": 1
},
{
"quantity": 175,
"price": 36.85,
"orders": 1
},
{
"quantity": 175,
"price": 36.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 37.85,
"orders": 1
},
{
"quantity": 175,
"price": 37.95,
"orders": 1
},
{
"quantity": 350,
"price": 38,
"orders": 2
},
{
"quantity": 175,
"price": 38.2,
"orders": 1
},
{
"quantity": 175,
"price": 38.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 37.8,
"volume": 296100,
"average_price": 37.17,
"oi": 143850,
"net_change": 1.25,
"total_buy_quantity": 110075,
"total_sell_quantity": 34475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.6,
"last_trade_time": "1756979971807",
"oi_day_high": 147000,
"oi_day_low": 139300
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 24,
"high": 24.9,
"low": 21.55,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 22.1,
"orders": 1
},
{
"quantity": 3000,
"price": 22.05,
"orders": 1
},
{
"quantity": 3000,
"price": 22,
"orders": 1
},
{
"quantity": 3000,
"price": 21.65,
"orders": 1
},
{
"quantity": 6000,
"price": 21,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 22.3,
"orders": 1
},
{
"quantity": 3000,
"price": 22.35,
"orders": 1
},
{
"quantity": 3000,
"price": 22.4,
"orders": 1
},
{
"quantity": 3000,
"price": 22.45,
"orders": 1
},
{
"quantity": 3000,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 21.6,
"volume": 87000,
"average_price": 22.86,
"oi": 306000,
"net_change": -4.9,
"total_buy_quantity": 216000,
"total_sell_quantity": 243000,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 46.5,
"last_trade_time": "1756978774722",
"oi_day_high": 315000,
"oi_day_low": 306000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 208,
"high": 208,
"low": 175.5,
"close": 198.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 198.8,
"orders": 1
},
{
"quantity": 175,
"price": 198.75,
"orders": 1
},
{
"quantity": 175,
"price": 198.7,
"orders": 1
},
{
"quantity": 350,
"price": 197.6,
"orders": 2
},
{
"quantity": 175,
"price": 197.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 202.1,
"orders": 1
},
{
"quantity": 175,
"price": 202.2,
"orders": 1
},
{
"quantity": 175,
"price": 202.3,
"orders": 1
},
{
"quantity": 175,
"price": 202.85,
"orders": 1
},
{
"quantity": 175,
"price": 204.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 198.5,
"volume": 7350,
"average_price": 195.5,
"oi": 7000,
"net_change": -29.3,
"total_buy_quantity": 12775,
"total_sell_quantity": 19425,
"lower_circuit_limit": 29.7,
"upper_circuit_limit": 425.9,
"last_trade_time": "1756979982241",
"oi_day_high": 8050,
"oi_day_low": 6825
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1650.05,
"high": 1650.05,
"low": 1650,
"close": 1650
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1500.2,
"orders": 1
},
{
"quantity": 15,
"price": 1500,
"orders": 1
},
{
"quantity": 15,
"price": 1494.2,
"orders": 1
},
{
"quantity": 15,
"price": 1477.55,
"orders": 1
},
{
"quantity": 15,
"price": 1442.8,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 1694.2,
"orders": 2
},
{
"quantity": 15,
"price": 1694.25,
"orders": 1
},
{
"quantity": 15,
"price": 1694.65,
"orders": 1
},
{
"quantity": 60,
"price": 1747.9,
"orders": 1
},
{
"quantity": 15,
"price": 1793.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1650,
"volume": 135,
"average_price": 1650,
"oi": 855,
"net_change": -393.5,
"total_buy_quantity": 930,
"total_sell_quantity": 1065,
"lower_circuit_limit": 593.1,
"upper_circuit_limit": 3493.9,
"last_trade_time": "1756979506789",
"oi_day_high": 870,
"oi_day_low": 855
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 3,
"high": 3.5,
"low": 2.75,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 6350,
"price": 2.8,
"orders": 1
},
{
"quantity": 15875,
"price": 2.75,
"orders": 2
},
{
"quantity": 6350,
"price": 2.7,
"orders": 1
},
{
"quantity": 28575,
"price": 2.65,
"orders": 1
},
{
"quantity": 6350,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 3.95,
"orders": 1
},
{
"quantity": 15875,
"price": 4,
"orders": 4
},
{
"quantity": 9525,
"price": 4.1,
"orders": 2
},
{
"quantity": 6350,
"price": 4.75,
"orders": 1
},
{
"quantity": 3175,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 2.75,
"volume": 28575,
"average_price": 3.07,
"oi": 1527175,
"net_change": -0.25,
"total_buy_quantity": 161925,
"total_sell_quantity": 111125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1756978342160",
"oi_day_high": 1552575,
"oi_day_low": 1527175
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 29.95,
"high": 35.65,
"low": 28.95,
"close": 31.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 30.95,
"orders": 1
},
{
"quantity": 425,
"price": 30.9,
"orders": 1
},
{
"quantity": 425,
"price": 30.65,
"orders": 1
},
{
"quantity": 425,
"price": 30.55,
"orders": 1
},
{
"quantity": 425,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 31.6,
"orders": 1
},
{
"quantity": 425,
"price": 31.65,
"orders": 1
},
{
"quantity": 425,
"price": 31.7,
"orders": 1
},
{
"quantity": 425,
"price": 31.75,
"orders": 1
},
{
"quantity": 850,
"price": 31.8,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 31.45,
"volume": 141950,
"average_price": 32.26,
"oi": 87125,
"net_change": -0.05,
"total_buy_quantity": 76925,
"total_sell_quantity": 73100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.65,
"last_trade_time": "1756979940004",
"oi_day_high": 102425,
"oi_day_low": 85425
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 39.05,
"close": 42.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 40.7,
"orders": 2
},
{
"quantity": 450,
"price": 40.65,
"orders": 1
},
{
"quantity": 450,
"price": 40.6,
"orders": 1
},
{
"quantity": 450,
"price": 40.55,
"orders": 1
},
{
"quantity": 450,
"price": 40.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 41.95,
"orders": 1
},
{
"quantity": 450,
"price": 42.75,
"orders": 1
},
{
"quantity": 450,
"price": 42.8,
"orders": 1
},
{
"quantity": 450,
"price": 42.9,
"orders": 1
},
{
"quantity": 450,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 42.1,
"volume": 30600,
"average_price": 43.35,
"oi": 74700,
"net_change": -6.1,
"total_buy_quantity": 35550,
"total_sell_quantity": 90450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.45,
"last_trade_time": "1756979701907",
"oi_day_high": 75600,
"oi_day_low": 67950
},
"NSE_FO:FEDERALBNK25SEP192.5CE": {
"ohlc": {
"open": 5.4,
"high": 5.4,
"low": 2.45,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 40000,
"price": 2.85,
"orders": 8
},
{
"quantity": 30000,
"price": 2.8,
"orders": 4
},
{
"quantity": 25000,
"price": 2.75,
"orders": 3
},
{
"quantity": 25000,
"price": 2.7,
"orders": 3
},
{
"quantity": 85000,
"price": 2.65,
"orders": 5
}
],
"sell": [
{
"quantity": 25000,
"price": 2.95,
"orders": 4
},
{
"quantity": 35000,
"price": 3,
"orders": 7
},
{
"quantity": 30000,
"price": 3.05,
"orders": 4
},
{
"quantity": 15000,
"price": 3.1,
"orders": 3
},
{
"quantity": 70000,
"price": 3.15,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84381",
"symbol": "FEDERALBNK25SEP192.5CE",
"last_price": 2.85,
"volume": 4480000,
"average_price": 3.36,
"oi": 1480000,
"net_change": -1.85,
"total_buy_quantity": 1035000,
"total_sell_quantity": 1205000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1756979951601",
"oi_day_high": 1520000,
"oi_day_low": 925000
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 96,
"high": 117.6,
"low": 85.9,
"close": 92.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 92.8,
"orders": 2
},
{
"quantity": 100,
"price": 92.6,
"orders": 1
},
{
"quantity": 100,
"price": 90.8,
"orders": 1
},
{
"quantity": 100,
"price": 90.75,
"orders": 1
},
{
"quantity": 100,
"price": 88.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 95.95,
"orders": 1
},
{
"quantity": 100,
"price": 96,
"orders": 1
},
{
"quantity": 100,
"price": 96.05,
"orders": 1
},
{
"quantity": 100,
"price": 96.15,
"orders": 1
},
{
"quantity": 200,
"price": 100.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 92.75,
"volume": 24800,
"average_price": 101.62,
"oi": 27100,
"net_change": -5.75,
"total_buy_quantity": 24200,
"total_sell_quantity": 4200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 212.7,
"last_trade_time": "1756979953299",
"oi_day_high": 28600,
"oi_day_low": 22400
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 10,
"high": 42.95,
"low": 10,
"close": 39.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 39.35,
"orders": 1
},
{
"quantity": 175,
"price": 39.15,
"orders": 1
},
{
"quantity": 175,
"price": 39.1,
"orders": 1
},
{
"quantity": 175,
"price": 39.05,
"orders": 1
},
{
"quantity": 175,
"price": 39,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 40.1,
"orders": 1
},
{
"quantity": 175,
"price": 40.15,
"orders": 1
},
{
"quantity": 175,
"price": 40.25,
"orders": 1
},
{
"quantity": 175,
"price": 40.35,
"orders": 1
},
{
"quantity": 175,
"price": 40.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 39.9,
"volume": 46725,
"average_price": 33.28,
"oi": 26425,
"net_change": -26.6,
"total_buy_quantity": 86450,
"total_sell_quantity": 21350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.35,
"last_trade_time": "1756979948475",
"oi_day_high": 36050,
"oi_day_low": 26250
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 35.5,
"high": 35.5,
"low": 11.6,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 11.9,
"orders": 1
},
{
"quantity": 925,
"price": 11.85,
"orders": 1
},
{
"quantity": 925,
"price": 11.8,
"orders": 1
},
{
"quantity": 3700,
"price": 11.75,
"orders": 3
},
{
"quantity": 1850,
"price": 11.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1850,
"price": 12.25,
"orders": 2
},
{
"quantity": 925,
"price": 12.35,
"orders": 1
},
{
"quantity": 6475,
"price": 12.4,
"orders": 3
},
{
"quantity": 925,
"price": 12.45,
"orders": 1
},
{
"quantity": 925,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 12,
"volume": 945350,
"average_price": 18.24,
"oi": 360750,
"net_change": -4.45,
"total_buy_quantity": 221075,
"total_sell_quantity": 197025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.05,
"last_trade_time": "1756979991196",
"oi_day_high": 360750,
"oi_day_low": 145225
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 19.95,
"high": 36.5,
"low": 18.45,
"close": 36.25
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 35.9,
"orders": 1
},
{
"quantity": 1355,
"price": 35.75,
"orders": 1
},
{
"quantity": 1355,
"price": 35.65,
"orders": 1
},
{
"quantity": 8130,
"price": 34.8,
"orders": 2
},
{
"quantity": 1355,
"price": 34.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 36.5,
"orders": 2
},
{
"quantity": 1355,
"price": 36.55,
"orders": 1
},
{
"quantity": 1355,
"price": 36.65,
"orders": 1
},
{
"quantity": 6775,
"price": 39.2,
"orders": 2
},
{
"quantity": 6775,
"price": 39.4,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 36.25,
"volume": 397015,
"average_price": 26.31,
"oi": 596200,
"net_change": 15.05,
"total_buy_quantity": 135500,
"total_sell_quantity": 32520,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 41.2,
"last_trade_time": "1756979984707",
"oi_day_high": 611105,
"oi_day_low": 596200
},
"NSE_FO:HDFCLIFE25SEP780CE": {
"ohlc": {
"open": 24.05,
"high": 29.2,
"low": 8.25,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 9.6,
"orders": 1
},
{
"quantity": 4400,
"price": 9.55,
"orders": 4
},
{
"quantity": 5500,
"price": 9.5,
"orders": 5
},
{
"quantity": 3300,
"price": 9.45,
"orders": 3
},
{
"quantity": 1100,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 9.7,
"orders": 1
},
{
"quantity": 1100,
"price": 9.75,
"orders": 1
},
{
"quantity": 3300,
"price": 9.8,
"orders": 3
},
{
"quantity": 4400,
"price": 9.85,
"orders": 4
},
{
"quantity": 4400,
"price": 9.9,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|91319",
"symbol": "HDFCLIFE25SEP780CE",
"last_price": 9.65,
"volume": 10200300,
"average_price": 17.18,
"oi": 1875500,
"net_change": -8.9,
"total_buy_quantity": 713900,
"total_sell_quantity": 621500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.75,
"last_trade_time": "1756979992622",
"oi_day_high": 1887600,
"oi_day_low": 668800
},
"NSE_FO:NUVAMA25SEP6500CE": {
"ohlc": {
"open": 279.95,
"high": 295.7,
"low": 201,
"close": 208.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 204.25,
"orders": 2
},
{
"quantity": 75,
"price": 204.2,
"orders": 1
},
{
"quantity": 75,
"price": 204.15,
"orders": 1
},
{
"quantity": 75,
"price": 201.8,
"orders": 1
},
{
"quantity": 75,
"price": 200.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 217.9,
"orders": 1
},
{
"quantity": 75,
"price": 217.95,
"orders": 1
},
{
"quantity": 75,
"price": 218,
"orders": 1
},
{
"quantity": 75,
"price": 218.1,
"orders": 1
},
{
"quantity": 225,
"price": 229.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113655",
"symbol": "NUVAMA25SEP6500CE",
"last_price": 208.25,
"volume": 15150,
"average_price": 253.67,
"oi": 8700,
"net_change": -44,
"total_buy_quantity": 14925,
"total_sell_quantity": 5550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 560.8,
"last_trade_time": "1756979940006",
"oi_day_high": 9525,
"oi_day_low": 8625
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 2.3,
"high": 3.75,
"low": 2.3,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 3.45,
"orders": 1
},
{
"quantity": 13275,
"price": 3.4,
"orders": 3
},
{
"quantity": 13275,
"price": 3.35,
"orders": 3
},
{
"quantity": 8850,
"price": 3.3,
"orders": 2
},
{
"quantity": 70800,
"price": 3.25,
"orders": 6
}
],
"sell": [
{
"quantity": 4425,
"price": 3.5,
"orders": 1
},
{
"quantity": 13275,
"price": 3.55,
"orders": 3
},
{
"quantity": 22125,
"price": 3.6,
"orders": 4
},
{
"quantity": 22125,
"price": 3.65,
"orders": 4
},
{
"quantity": 92925,
"price": 3.7,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 3.5,
"volume": 1380600,
"average_price": 3.17,
"oi": 973500,
"net_change": 0.55,
"total_buy_quantity": 1075275,
"total_sell_quantity": 623925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1756979986778",
"oi_day_high": 1066425,
"oi_day_low": 951375
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 18.05,
"high": 20.95,
"low": 16.3,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 18.55,
"orders": 1
},
{
"quantity": 550,
"price": 18.5,
"orders": 1
},
{
"quantity": 550,
"price": 18.25,
"orders": 1
},
{
"quantity": 1100,
"price": 17.1,
"orders": 1
},
{
"quantity": 2200,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 19.5,
"orders": 1
},
{
"quantity": 1100,
"price": 19.55,
"orders": 2
},
{
"quantity": 550,
"price": 19.75,
"orders": 1
},
{
"quantity": 2200,
"price": 20.1,
"orders": 1
},
{
"quantity": 1650,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 19.4,
"volume": 148500,
"average_price": 18.27,
"oi": 263450,
"net_change": -1.75,
"total_buy_quantity": 120450,
"total_sell_quantity": 155650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44,
"last_trade_time": "1756979879339",
"oi_day_high": 276100,
"oi_day_low": 260700
},
"NSE_FO:RVNL25SEP310PE": {
"ohlc": {
"open": 6.15,
"high": 9.35,
"low": 6,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 9.1,
"orders": 2
},
{
"quantity": 2750,
"price": 9.05,
"orders": 2
},
{
"quantity": 1375,
"price": 9,
"orders": 1
},
{
"quantity": 1375,
"price": 8.9,
"orders": 1
},
{
"quantity": 1375,
"price": 8.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 9.25,
"orders": 2
},
{
"quantity": 1375,
"price": 9.3,
"orders": 1
},
{
"quantity": 2750,
"price": 9.35,
"orders": 2
},
{
"quantity": 1375,
"price": 9.4,
"orders": 1
},
{
"quantity": 5500,
"price": 9.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121267",
"symbol": "RVNL25SEP310PE",
"last_price": 9.05,
"volume": 882750,
"average_price": 7.88,
"oi": 522500,
"net_change": 2.1,
"total_buy_quantity": 341000,
"total_sell_quantity": 309375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1756979936052",
"oi_day_high": 598125,
"oi_day_low": 474375
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 6.15,
"high": 8.45,
"low": 6.05,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 7.9,
"orders": 2
},
{
"quantity": 2025,
"price": 7.8,
"orders": 1
},
{
"quantity": 2025,
"price": 7.75,
"orders": 1
},
{
"quantity": 2025,
"price": 7.6,
"orders": 1
},
{
"quantity": 2025,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 8.05,
"orders": 2
},
{
"quantity": 2025,
"price": 8.2,
"orders": 1
},
{
"quantity": 4050,
"price": 8.25,
"orders": 2
},
{
"quantity": 4050,
"price": 8.3,
"orders": 2
},
{
"quantity": 2025,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 8,
"volume": 534600,
"average_price": 7.37,
"oi": 712800,
"net_change": 0.55,
"total_buy_quantity": 324000,
"total_sell_quantity": 326025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1756979941241",
"oi_day_high": 716850,
"oi_day_low": 639900
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 20.7,
"high": 21,
"low": 14,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.8,
"orders": 1
},
{
"quantity": 2075,
"price": 14.75,
"orders": 1
},
{
"quantity": 2075,
"price": 14.7,
"orders": 1
},
{
"quantity": 2075,
"price": 14.6,
"orders": 1
},
{
"quantity": 2075,
"price": 14.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 15,
"orders": 1
},
{
"quantity": 2075,
"price": 15.05,
"orders": 1
},
{
"quantity": 2075,
"price": 15.1,
"orders": 1
},
{
"quantity": 2075,
"price": 15.25,
"orders": 1
},
{
"quantity": 10375,
"price": 15.3,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 15.3,
"volume": 437825,
"average_price": 17.01,
"oi": 541575,
"net_change": -4.95,
"total_buy_quantity": 107900,
"total_sell_quantity": 253150,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1756979940005",
"oi_day_high": 541575,
"oi_day_low": 485550
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 6.65,
"high": 6.65,
"low": 4.2,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 4.35,
"orders": 5
},
{
"quantity": 36900,
"price": 4.3,
"orders": 5
},
{
"quantity": 24600,
"price": 4.25,
"orders": 4
},
{
"quantity": 18450,
"price": 4.2,
"orders": 3
},
{
"quantity": 43050,
"price": 4.15,
"orders": 3
}
],
"sell": [
{
"quantity": 12300,
"price": 4.45,
"orders": 2
},
{
"quantity": 18450,
"price": 4.5,
"orders": 3
},
{
"quantity": 12300,
"price": 4.55,
"orders": 2
},
{
"quantity": 6150,
"price": 4.6,
"orders": 1
},
{
"quantity": 36900,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 4.4,
"volume": 565800,
"average_price": 5.17,
"oi": 725700,
"net_change": -1.6,
"total_buy_quantity": 738000,
"total_sell_quantity": 768750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1756979959408",
"oi_day_high": 738000,
"oi_day_low": 670350
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 11.65,
"high": 15.45,
"low": 9.95,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.6,
"orders": 1
},
{
"quantity": 1000,
"price": 13.55,
"orders": 1
},
{
"quantity": 1000,
"price": 13.5,
"orders": 1
},
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 4000,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 14.8,
"orders": 1
},
{
"quantity": 1000,
"price": 14.85,
"orders": 1
},
{
"quantity": 2000,
"price": 15,
"orders": 2
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 1000,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 13.95,
"volume": 612000,
"average_price": 12.82,
"oi": 332000,
"net_change": -0.85,
"total_buy_quantity": 128000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1756979973915",
"oi_day_high": 337000,
"oi_day_low": 305000
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 470,
"high": 470,
"low": 375,
"close": 380.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 374.5,
"orders": 2
},
{
"quantity": 125,
"price": 374.45,
"orders": 1
},
{
"quantity": 125,
"price": 374.35,
"orders": 1
},
{
"quantity": 125,
"price": 374.25,
"orders": 1
},
{
"quantity": 125,
"price": 374.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 383.3,
"orders": 1
},
{
"quantity": 125,
"price": 383.35,
"orders": 1
},
{
"quantity": 125,
"price": 383.45,
"orders": 1
},
{
"quantity": 125,
"price": 383.55,
"orders": 1
},
{
"quantity": 125,
"price": 383.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 380.05,
"volume": 28250,
"average_price": 420.34,
"oi": 39250,
"net_change": -83.55,
"total_buy_quantity": 9250,
"total_sell_quantity": 11250,
"lower_circuit_limit": 74.75,
"upper_circuit_limit": 852.45,
"last_trade_time": "1756979827246",
"oi_day_high": 39250,
"oi_day_low": 25875
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 30.05,
"high": 41,
"low": 14.9,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 26,
"orders": 1
},
{
"quantity": 1000,
"price": 25.9,
"orders": 2
},
{
"quantity": 200,
"price": 25.85,
"orders": 1
},
{
"quantity": 800,
"price": 25.8,
"orders": 1
},
{
"quantity": 1400,
"price": 25.75,
"orders": 5
}
],
"sell": [
{
"quantity": 200,
"price": 26.25,
"orders": 1
},
{
"quantity": 200,
"price": 26.3,
"orders": 1
},
{
"quantity": 200,
"price": 26.35,
"orders": 1
},
{
"quantity": 200,
"price": 26.4,
"orders": 1
},
{
"quantity": 400,
"price": 26.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 26,
"volume": 2616000,
"average_price": 25.02,
"oi": 496600,
"net_change": -63.4,
"total_buy_quantity": 423800,
"total_sell_quantity": 74600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 174.6,
"last_trade_time": "1756979996665",
"oi_day_high": 526200,
"oi_day_low": 282000
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 4.55,
"high": 7.8,
"low": 4.25,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.6,
"orders": 1
},
{
"quantity": 2700,
"price": 7.55,
"orders": 1
},
{
"quantity": 2700,
"price": 7.5,
"orders": 1
},
{
"quantity": 2700,
"price": 7.4,
"orders": 1
},
{
"quantity": 2700,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 7.7,
"orders": 2
},
{
"quantity": 2700,
"price": 7.75,
"orders": 1
},
{
"quantity": 5400,
"price": 7.8,
"orders": 2
},
{
"quantity": 5400,
"price": 7.85,
"orders": 2
},
{
"quantity": 10800,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 7.65,
"volume": 909900,
"average_price": 5.83,
"oi": 739800,
"net_change": 2.9,
"total_buy_quantity": 313200,
"total_sell_quantity": 288900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1756979995204",
"oi_day_high": 742500,
"oi_day_low": 661500
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 13.45,
"high": 18.25,
"low": 11.3,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 17.2,
"orders": 3
},
{
"quantity": 2500,
"price": 17.15,
"orders": 4
},
{
"quantity": 5625,
"price": 17.1,
"orders": 2
},
{
"quantity": 625,
"price": 17.05,
"orders": 1
},
{
"quantity": 625,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17.5,
"orders": 2
},
{
"quantity": 6250,
"price": 17.55,
"orders": 3
},
{
"quantity": 2500,
"price": 17.6,
"orders": 4
},
{
"quantity": 625,
"price": 17.65,
"orders": 1
},
{
"quantity": 1875,
"price": 17.75,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 16.95,
"volume": 2194375,
"average_price": 14.85,
"oi": 1376250,
"net_change": 1.6,
"total_buy_quantity": 426875,
"total_sell_quantity": 146875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1756979994609",
"oi_day_high": 1378750,
"oi_day_low": 1203750
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 185,
"high": 185,
"low": 131.15,
"close": 131.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 131.1,
"orders": 1
},
{
"quantity": 400,
"price": 131.05,
"orders": 2
},
{
"quantity": 200,
"price": 130.5,
"orders": 1
},
{
"quantity": 200,
"price": 130.45,
"orders": 1
},
{
"quantity": 400,
"price": 123.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 134,
"orders": 1
},
{
"quantity": 200,
"price": 134.05,
"orders": 1
},
{
"quantity": 200,
"price": 134.1,
"orders": 1
},
{
"quantity": 200,
"price": 134.2,
"orders": 1
},
{
"quantity": 200,
"price": 138.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 131.15,
"volume": 2800,
"average_price": 163.53,
"oi": 6400,
"net_change": -37.35,
"total_buy_quantity": 8600,
"total_sell_quantity": 16800,
"lower_circuit_limit": 33.75,
"upper_circuit_limit": 303.25,
"last_trade_time": "1756979661244",
"oi_day_high": 6600,
"oi_day_low": 5800
},
"NSE_FO:BANDHANBNK25SEP162.5PE": {
"ohlc": {
"open": 3.25,
"high": 4.6,
"low": 3.25,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 25200,
"price": 4.3,
"orders": 5
},
{
"quantity": 21600,
"price": 4.25,
"orders": 3
},
{
"quantity": 25200,
"price": 4.2,
"orders": 4
},
{
"quantity": 18000,
"price": 4.15,
"orders": 2
},
{
"quantity": 54000,
"price": 4.1,
"orders": 5
}
],
"sell": [
{
"quantity": 14400,
"price": 4.45,
"orders": 4
},
{
"quantity": 14400,
"price": 4.5,
"orders": 4
},
{
"quantity": 10800,
"price": 4.55,
"orders": 3
},
{
"quantity": 7200,
"price": 4.6,
"orders": 2
},
{
"quantity": 14400,
"price": 4.65,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|67894",
"symbol": "BANDHANBNK25SEP162.5PE",
"last_price": 4.55,
"volume": 230400,
"average_price": 3.86,
"oi": 356400,
"net_change": 1.1,
"total_buy_quantity": 1083600,
"total_sell_quantity": 702000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1756979649283",
"oi_day_high": 374400,
"oi_day_low": 352800
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 108,
"high": 114.5,
"low": 83.95,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 88.6,
"orders": 1
},
{
"quantity": 175,
"price": 88.55,
"orders": 1
},
{
"quantity": 175,
"price": 88.5,
"orders": 1
},
{
"quantity": 350,
"price": 88.45,
"orders": 2
},
{
"quantity": 350,
"price": 88,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 90.2,
"orders": 1
},
{
"quantity": 350,
"price": 90.25,
"orders": 2
},
{
"quantity": 175,
"price": 90.3,
"orders": 1
},
{
"quantity": 175,
"price": 92.2,
"orders": 1
},
{
"quantity": 175,
"price": 92.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 90,
"volume": 240800,
"average_price": 99.46,
"oi": 158900,
"net_change": -8.75,
"total_buy_quantity": 14525,
"total_sell_quantity": 29925,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 191,
"last_trade_time": "1756979985460",
"oi_day_high": 166075,
"oi_day_low": 158900
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 1.05,
"high": 1.15,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 0.95,
"orders": 4
},
{
"quantity": 63750,
"price": 0.9,
"orders": 8
},
{
"quantity": 52500,
"price": 0.85,
"orders": 4
},
{
"quantity": 180000,
"price": 0.8,
"orders": 12
},
{
"quantity": 48750,
"price": 0.75,
"orders": 7
}
],
"sell": [
{
"quantity": 11250,
"price": 1,
"orders": 2
},
{
"quantity": 22500,
"price": 1.05,
"orders": 5
},
{
"quantity": 11250,
"price": 1.1,
"orders": 3
},
{
"quantity": 15000,
"price": 1.15,
"orders": 3
},
{
"quantity": 11250,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.95,
"volume": 1192500,
"average_price": 1,
"oi": 1935000,
"net_change": -0.1,
"total_buy_quantity": 1976250,
"total_sell_quantity": 540000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1756979899450",
"oi_day_high": 2025000,
"oi_day_low": 1822500
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 17.4,
"high": 17.45,
"low": 11.65,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 11.7,
"orders": 1
},
{
"quantity": 1650,
"price": 11.5,
"orders": 1
},
{
"quantity": 3300,
"price": 11.45,
"orders": 2
},
{
"quantity": 1650,
"price": 11.25,
"orders": 1
},
{
"quantity": 1650,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 12.15,
"orders": 2
},
{
"quantity": 1650,
"price": 12.2,
"orders": 1
},
{
"quantity": 1650,
"price": 12.45,
"orders": 1
},
{
"quantity": 1650,
"price": 12.5,
"orders": 1
},
{
"quantity": 1650,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 11.8,
"volume": 239250,
"average_price": 13.85,
"oi": 326700,
"net_change": -3.25,
"total_buy_quantity": 334950,
"total_sell_quantity": 282150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1756979823166",
"oi_day_high": 328350,
"oi_day_low": 273900
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 2.3,
"high": 2.6,
"low": 1.9,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 2.15,
"orders": 1
},
{
"quantity": 850,
"price": 2.1,
"orders": 1
},
{
"quantity": 850,
"price": 2.05,
"orders": 1
},
{
"quantity": 1700,
"price": 2,
"orders": 2
},
{
"quantity": 10200,
"price": 1.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1700,
"price": 2.25,
"orders": 1
},
{
"quantity": 10200,
"price": 2.3,
"orders": 3
},
{
"quantity": 3400,
"price": 2.35,
"orders": 4
},
{
"quantity": 850,
"price": 2.4,
"orders": 1
},
{
"quantity": 4250,
"price": 2.45,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 2.25,
"volume": 67150,
"average_price": 2.1,
"oi": 246500,
"net_change": -0.75,
"total_buy_quantity": 139400,
"total_sell_quantity": 165750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1756979820054",
"oi_day_high": 259250,
"oi_day_low": 246500
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 4.9,
"high": 4.9,
"low": 3.2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 47250,
"price": 3.35,
"orders": 7
},
{
"quantity": 33750,
"price": 3.3,
"orders": 5
},
{
"quantity": 67500,
"price": 3.25,
"orders": 6
},
{
"quantity": 20250,
"price": 3.2,
"orders": 3
},
{
"quantity": 54000,
"price": 3.15,
"orders": 4
}
],
"sell": [
{
"quantity": 33750,
"price": 3.45,
"orders": 5
},
{
"quantity": 27000,
"price": 3.5,
"orders": 4
},
{
"quantity": 20250,
"price": 3.55,
"orders": 3
},
{
"quantity": 81000,
"price": 3.6,
"orders": 6
},
{
"quantity": 20250,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 3.4,
"volume": 1687500,
"average_price": 3.88,
"oi": 4495500,
"net_change": -1.4,
"total_buy_quantity": 810000,
"total_sell_quantity": 1005750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1756979961620",
"oi_day_high": 4495500,
"oi_day_low": 4191750
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 38.4,
"high": 41.8,
"low": 33.4,
"close": 40.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40.65,
"orders": 1
},
{
"quantity": 500,
"price": 40.6,
"orders": 1
},
{
"quantity": 500,
"price": 40.55,
"orders": 1
},
{
"quantity": 1500,
"price": 40.5,
"orders": 2
},
{
"quantity": 500,
"price": 40.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 40.95,
"orders": 1
},
{
"quantity": 500,
"price": 41,
"orders": 1
},
{
"quantity": 500,
"price": 41.05,
"orders": 1
},
{
"quantity": 1500,
"price": 41.1,
"orders": 2
},
{
"quantity": 500,
"price": 41.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 40.8,
"volume": 554000,
"average_price": 37.58,
"oi": 1863000,
"net_change": 6.55,
"total_buy_quantity": 49500,
"total_sell_quantity": 57000,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 63.8,
"last_trade_time": "1756979940005",
"oi_day_high": 1864500,
"oi_day_low": 1827500
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 1.3,
"high": 2.1,
"low": 1.3,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 1.9,
"orders": 3
},
{
"quantity": 19200,
"price": 1.85,
"orders": 3
},
{
"quantity": 76800,
"price": 1.8,
"orders": 5
},
{
"quantity": 6400,
"price": 1.75,
"orders": 1
},
{
"quantity": 44800,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 19200,
"price": 1.95,
"orders": 3
},
{
"quantity": 32000,
"price": 2,
"orders": 5
},
{
"quantity": 19200,
"price": 2.05,
"orders": 3
},
{
"quantity": 64000,
"price": 2.1,
"orders": 3
},
{
"quantity": 38400,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 1.95,
"volume": 403200,
"average_price": 1.74,
"oi": 646400,
"net_change": 0.65,
"total_buy_quantity": 2329600,
"total_sell_quantity": 812800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1756979975136",
"oi_day_high": 659200,
"oi_day_low": 614400
},
"NSE_FO:LTIM25SEP5200CE": {
"ohlc": {
"open": 123.25,
"high": 149,
"low": 111.95,
"close": 125
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 122.95,
"orders": 1
},
{
"quantity": 150,
"price": 122.9,
"orders": 1
},
{
"quantity": 150,
"price": 122.85,
"orders": 1
},
{
"quantity": 150,
"price": 122.75,
"orders": 1
},
{
"quantity": 150,
"price": 120.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 126,
"orders": 1
},
{
"quantity": 300,
"price": 127.75,
"orders": 2
},
{
"quantity": 150,
"price": 127.8,
"orders": 1
},
{
"quantity": 150,
"price": 127.9,
"orders": 1
},
{
"quantity": 150,
"price": 129.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|109647",
"symbol": "LTIM25SEP5200CE",
"last_price": 125,
"volume": 201600,
"average_price": 129.46,
"oi": 89100,
"net_change": 2.85,
"total_buy_quantity": 26100,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 266.75,
"last_trade_time": "1756979995104",
"oi_day_high": 92850,
"oi_day_low": 78300
},
"NSE_FO:ADANIGREEN25SEP920CE": {
"ohlc": {
"open": 52.85,
"high": 53.6,
"low": 35.5,
"close": 38.05
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 38.05,
"orders": 2
},
{
"quantity": 1200,
"price": 38,
"orders": 2
},
{
"quantity": 600,
"price": 37.95,
"orders": 1
},
{
"quantity": 600,
"price": 37.15,
"orders": 1
},
{
"quantity": 1800,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.5,
"orders": 1
},
{
"quantity": 600,
"price": 38.55,
"orders": 1
},
{
"quantity": 600,
"price": 38.6,
"orders": 1
},
{
"quantity": 600,
"price": 38.95,
"orders": 1
},
{
"quantity": 600,
"price": 39,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64199",
"symbol": "ADANIGREEN25SEP920CE",
"last_price": 38.05,
"volume": 105600,
"average_price": 44.76,
"oi": 147000,
"net_change": -4.8,
"total_buy_quantity": 73800,
"total_sell_quantity": 112200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.55,
"last_trade_time": "1756979940004",
"oi_day_high": 147000,
"oi_day_low": 135600
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 11.65,
"high": 64.5,
"low": 11.65,
"close": 52.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 52,
"orders": 2
},
{
"quantity": 375,
"price": 51.45,
"orders": 1
},
{
"quantity": 1875,
"price": 49.75,
"orders": 1
},
{
"quantity": 1875,
"price": 49.45,
"orders": 1
},
{
"quantity": 2625,
"price": 49.15,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 52.6,
"orders": 1
},
{
"quantity": 375,
"price": 52.75,
"orders": 1
},
{
"quantity": 375,
"price": 52.8,
"orders": 1
},
{
"quantity": 375,
"price": 54.55,
"orders": 1
},
{
"quantity": 375,
"price": 54.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 52.1,
"volume": 294375,
"average_price": 40.68,
"oi": 90000,
"net_change": 11.6,
"total_buy_quantity": 229125,
"total_sell_quantity": 49125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.65,
"last_trade_time": "1756979992679",
"oi_day_high": 97500,
"oi_day_low": 81750
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 10.4,
"high": 11.3,
"low": 9.95,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 9.85,
"orders": 2
},
{
"quantity": 675,
"price": 9.7,
"orders": 1
},
{
"quantity": 675,
"price": 9.65,
"orders": 1
},
{
"quantity": 675,
"price": 9.55,
"orders": 1
},
{
"quantity": 2025,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 10.2,
"orders": 1
},
{
"quantity": 675,
"price": 10.25,
"orders": 1
},
{
"quantity": 675,
"price": 10.3,
"orders": 1
},
{
"quantity": 675,
"price": 10.35,
"orders": 1
},
{
"quantity": 675,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 10,
"volume": 187650,
"average_price": 10.56,
"oi": 206550,
"net_change": -0.4,
"total_buy_quantity": 279450,
"total_sell_quantity": 137700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1756979980525",
"oi_day_high": 208575,
"oi_day_low": 184275
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 3.65,
"high": 5.45,
"low": 3.5,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.15,
"orders": 2
},
{
"quantity": 21000,
"price": 5.1,
"orders": 11
},
{
"quantity": 18000,
"price": 5.05,
"orders": 8
},
{
"quantity": 16500,
"price": 5,
"orders": 8
},
{
"quantity": 7500,
"price": 4.95,
"orders": 5
}
],
"sell": [
{
"quantity": 4500,
"price": 5.2,
"orders": 3
},
{
"quantity": 16500,
"price": 5.25,
"orders": 9
},
{
"quantity": 12000,
"price": 5.3,
"orders": 7
},
{
"quantity": 15000,
"price": 5.35,
"orders": 7
},
{
"quantity": 22500,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 5.2,
"volume": 4680000,
"average_price": 4.58,
"oi": 2061000,
"net_change": 0.25,
"total_buy_quantity": 741000,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1756979971142",
"oi_day_high": 2118000,
"oi_day_low": 1845000
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 35.2,
"high": 39.25,
"low": 23.75,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 36.55,
"orders": 1
},
{
"quantity": 550,
"price": 36.5,
"orders": 1
},
{
"quantity": 550,
"price": 36.45,
"orders": 1
},
{
"quantity": 550,
"price": 36.4,
"orders": 1
},
{
"quantity": 550,
"price": 35.55,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 37.8,
"orders": 1
},
{
"quantity": 550,
"price": 37.85,
"orders": 1
},
{
"quantity": 550,
"price": 37.9,
"orders": 1
},
{
"quantity": 550,
"price": 37.95,
"orders": 1
},
{
"quantity": 550,
"price": 38,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 37.1,
"volume": 88550,
"average_price": 32.11,
"oi": 47850,
"net_change": 1.85,
"total_buy_quantity": 144100,
"total_sell_quantity": 106150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.65,
"last_trade_time": "1756979986779",
"oi_day_high": 57750,
"oi_day_low": 47850
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.9,
"high": 1.3,
"low": 0.9,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 1.2,
"orders": 2
},
{
"quantity": 144000,
"price": 1.15,
"orders": 9
},
{
"quantity": 304000,
"price": 1.1,
"orders": 6
},
{
"quantity": 184000,
"price": 1.05,
"orders": 2
},
{
"quantity": 184000,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 64000,
"price": 1.25,
"orders": 6
},
{
"quantity": 112000,
"price": 1.3,
"orders": 10
},
{
"quantity": 232000,
"price": 1.35,
"orders": 12
},
{
"quantity": 184000,
"price": 1.4,
"orders": 3
},
{
"quantity": 184000,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 1.15,
"volume": 3440000,
"average_price": 1.1,
"oi": 1616000,
"net_change": 0.15,
"total_buy_quantity": 2360000,
"total_sell_quantity": 1944000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1756979940005",
"oi_day_high": 1976000,
"oi_day_low": 1576000
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 175,
"high": 179.55,
"low": 140,
"close": 147.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 145.3,
"orders": 1
},
{
"quantity": 350,
"price": 145.25,
"orders": 2
},
{
"quantity": 175,
"price": 145.2,
"orders": 1
},
{
"quantity": 175,
"price": 145.15,
"orders": 1
},
{
"quantity": 175,
"price": 144.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 147.35,
"orders": 1
},
{
"quantity": 175,
"price": 147.4,
"orders": 1
},
{
"quantity": 175,
"price": 147.45,
"orders": 1
},
{
"quantity": 175,
"price": 147.5,
"orders": 1
},
{
"quantity": 175,
"price": 147.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 147.95,
"volume": 38325,
"average_price": 159.42,
"oi": 50050,
"net_change": -25.75,
"total_buy_quantity": 28000,
"total_sell_quantity": 13825,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 346.3,
"last_trade_time": "1756979777188",
"oi_day_high": 50050,
"oi_day_low": 42525
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 52.05,
"high": 74,
"low": 50.15,
"close": 66.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 63.8,
"orders": 1
},
{
"quantity": 150,
"price": 63.75,
"orders": 1
},
{
"quantity": 150,
"price": 63.6,
"orders": 1
},
{
"quantity": 150,
"price": 63.55,
"orders": 1
},
{
"quantity": 150,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 66.3,
"orders": 1
},
{
"quantity": 150,
"price": 66.35,
"orders": 1
},
{
"quantity": 150,
"price": 66.6,
"orders": 1
},
{
"quantity": 150,
"price": 66.65,
"orders": 1
},
{
"quantity": 600,
"price": 66.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 66.75,
"volume": 107550,
"average_price": 64.8,
"oi": 61950,
"net_change": 7.5,
"total_buy_quantity": 28500,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.25,
"last_trade_time": "1756979944598",
"oi_day_high": 66900,
"oi_day_low": 60750
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 15,
"high": 27.45,
"low": 15,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 25.55,
"orders": 1
},
{
"quantity": 500,
"price": 25.5,
"orders": 1
},
{
"quantity": 500,
"price": 25.45,
"orders": 1
},
{
"quantity": 500,
"price": 25.4,
"orders": 1
},
{
"quantity": 500,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 26.2,
"orders": 1
},
{
"quantity": 500,
"price": 26.25,
"orders": 1
},
{
"quantity": 500,
"price": 26.3,
"orders": 1
},
{
"quantity": 1500,
"price": 26.35,
"orders": 2
},
{
"quantity": 1500,
"price": 26.5,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 26.2,
"volume": 148000,
"average_price": 23.3,
"oi": 327000,
"net_change": 2.7,
"total_buy_quantity": 123000,
"total_sell_quantity": 121500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1756979986446",
"oi_day_high": 330500,
"oi_day_low": 318000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 33.95,
"high": 41.95,
"low": 33.95,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 33.7,
"orders": 1
},
{
"quantity": 1000,
"price": 33.65,
"orders": 1
},
{
"quantity": 1000,
"price": 33.6,
"orders": 1
},
{
"quantity": 2000,
"price": 33.55,
"orders": 2
},
{
"quantity": 1000,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.95,
"orders": 1
},
{
"quantity": 1000,
"price": 35,
"orders": 1
},
{
"quantity": 1000,
"price": 35.05,
"orders": 1
},
{
"quantity": 1000,
"price": 35.15,
"orders": 1
},
{
"quantity": 2000,
"price": 36,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 35,
"volume": 34000,
"average_price": 36.98,
"oi": 41000,
"net_change": 3.4,
"total_buy_quantity": 106000,
"total_sell_quantity": 152000,
"lower_circuit_limit": 7.8,
"upper_circuit_limit": 55.4,
"last_trade_time": "1756979892796",
"oi_day_high": 54000,
"oi_day_low": 41000
},
"NSE_FO:WIPRO25SEP250PE": {
"ohlc": {
"open": 5.95,
"high": 8.75,
"low": 5.9,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.15,
"orders": 1
},
{
"quantity": 3000,
"price": 8.1,
"orders": 1
},
{
"quantity": 3000,
"price": 8.05,
"orders": 1
},
{
"quantity": 6000,
"price": 8,
"orders": 2
},
{
"quantity": 6000,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 18000,
"price": 8.3,
"orders": 4
},
{
"quantity": 6000,
"price": 8.35,
"orders": 2
},
{
"quantity": 9000,
"price": 8.4,
"orders": 3
},
{
"quantity": 3000,
"price": 8.5,
"orders": 1
},
{
"quantity": 6000,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144273",
"symbol": "WIPRO25SEP250PE",
"last_price": 8.2,
"volume": 2694000,
"average_price": 7.3,
"oi": 2379000,
"net_change": 1.8,
"total_buy_quantity": 348000,
"total_sell_quantity": 426000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1756979988503",
"oi_day_high": 2520000,
"oi_day_low": 2376000
},
"NSE_FO:OFSS25SEP8400PE": {
"ohlc": {
"open": 195,
"high": 282.55,
"low": 182.5,
"close": 279
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 278.05,
"orders": 1
},
{
"quantity": 150,
"price": 278,
"orders": 2
},
{
"quantity": 75,
"price": 276.55,
"orders": 1
},
{
"quantity": 75,
"price": 276.5,
"orders": 1
},
{
"quantity": 75,
"price": 276.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 280.3,
"orders": 1
},
{
"quantity": 75,
"price": 283.2,
"orders": 1
},
{
"quantity": 75,
"price": 283.25,
"orders": 1
},
{
"quantity": 75,
"price": 285.25,
"orders": 1
},
{
"quantity": 375,
"price": 285.3,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120258",
"symbol": "OFSS25SEP8400PE",
"last_price": 279,
"volume": 48000,
"average_price": 230.23,
"oi": 11025,
"net_change": 65.85,
"total_buy_quantity": 25125,
"total_sell_quantity": 12675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 461.05,
"last_trade_time": "1756979996591",
"oi_day_high": 12900,
"oi_day_low": 9000
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 40,
"high": 44.3,
"low": 30,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 31.9,
"orders": 1
},
{
"quantity": 1650,
"price": 31.85,
"orders": 2
},
{
"quantity": 825,
"price": 31.75,
"orders": 1
},
{
"quantity": 825,
"price": 30.45,
"orders": 1
},
{
"quantity": 1650,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 32.2,
"orders": 1
},
{
"quantity": 825,
"price": 32.25,
"orders": 1
},
{
"quantity": 825,
"price": 32.3,
"orders": 1
},
{
"quantity": 825,
"price": 32.4,
"orders": 1
},
{
"quantity": 825,
"price": 32.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 32,
"volume": 477675,
"average_price": 35.21,
"oi": 509025,
"net_change": -3.85,
"total_buy_quantity": 74250,
"total_sell_quantity": 94050,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 66.45,
"last_trade_time": "1756979979261",
"oi_day_high": 532125,
"oi_day_low": 509025
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 21.3,
"high": 22.05,
"low": 16.15,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 16.95,
"orders": 1
},
{
"quantity": 1300,
"price": 16.9,
"orders": 1
},
{
"quantity": 2600,
"price": 16.85,
"orders": 2
},
{
"quantity": 1300,
"price": 16.55,
"orders": 1
},
{
"quantity": 2600,
"price": 16.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 17.2,
"orders": 1
},
{
"quantity": 2600,
"price": 17.25,
"orders": 2
},
{
"quantity": 1300,
"price": 17.35,
"orders": 1
},
{
"quantity": 1300,
"price": 17.4,
"orders": 1
},
{
"quantity": 1300,
"price": 17.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 17.1,
"volume": 492700,
"average_price": 18.63,
"oi": 998400,
"net_change": -3.5,
"total_buy_quantity": 152100,
"total_sell_quantity": 249600,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 40.6,
"last_trade_time": "1756979952266",
"oi_day_high": 999700,
"oi_day_low": 933400
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 15.5,
"high": 27,
"low": 12.35,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.65,
"orders": 1
},
{
"quantity": 375,
"price": 24.6,
"orders": 1
},
{
"quantity": 375,
"price": 24.45,
"orders": 1
},
{
"quantity": 750,
"price": 23.05,
"orders": 1
},
{
"quantity": 375,
"price": 23,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 25.45,
"orders": 1
},
{
"quantity": 375,
"price": 25.5,
"orders": 1
},
{
"quantity": 375,
"price": 25.75,
"orders": 1
},
{
"quantity": 375,
"price": 26,
"orders": 1
},
{
"quantity": 1500,
"price": 26.2,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 24.55,
"volume": 213375,
"average_price": 21.75,
"oi": 118500,
"net_change": 4.45,
"total_buy_quantity": 226125,
"total_sell_quantity": 98625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.3,
"last_trade_time": "1756979977473",
"oi_day_high": 136875,
"oi_day_low": 104625
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 13.5,
"high": 14.5,
"low": 12.7,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 13.9,
"orders": 1
},
{
"quantity": 4462,
"price": 13.85,
"orders": 1
},
{
"quantity": 4462,
"price": 13.75,
"orders": 1
},
{
"quantity": 4462,
"price": 13.7,
"orders": 1
},
{
"quantity": 4462,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 14.05,
"orders": 2
},
{
"quantity": 4462,
"price": 14.1,
"orders": 1
},
{
"quantity": 8924,
"price": 14.15,
"orders": 2
},
{
"quantity": 4462,
"price": 14.2,
"orders": 1
},
{
"quantity": 13386,
"price": 14.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 13.75,
"volume": 71392,
"average_price": 13.47,
"oi": 401580,
"net_change": 0.5,
"total_buy_quantity": 397118,
"total_sell_quantity": 535440,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1756978770595",
"oi_day_high": 401580,
"oi_day_low": 397118
},
"NSE_FO:INDUSINDBK25SEP750PE": {
"ohlc": {
"open": 9.65,
"high": 16.65,
"low": 8.25,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 15.7,
"orders": 1
},
{
"quantity": 700,
"price": 15.65,
"orders": 1
},
{
"quantity": 700,
"price": 15.5,
"orders": 1
},
{
"quantity": 700,
"price": 15.45,
"orders": 1
},
{
"quantity": 1400,
"price": 15.4,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 16.1,
"orders": 1
},
{
"quantity": 700,
"price": 16.15,
"orders": 1
},
{
"quantity": 2800,
"price": 18.4,
"orders": 1
},
{
"quantity": 14000,
"price": 18.55,
"orders": 1
},
{
"quantity": 7000,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96799",
"symbol": "INDUSINDBK25SEP750PE",
"last_price": 15.9,
"volume": 659400,
"average_price": 13.41,
"oi": 751800,
"net_change": 5.65,
"total_buy_quantity": 515200,
"total_sell_quantity": 106400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1756979959020",
"oi_day_high": 751800,
"oi_day_low": 714700
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 38.85,
"high": 40.65,
"low": 33.25,
"close": 34.35
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 35.8,
"orders": 1
},
{
"quantity": 1200,
"price": 35.75,
"orders": 1
},
{
"quantity": 1200,
"price": 35.7,
"orders": 1
},
{
"quantity": 1200,
"price": 35.6,
"orders": 1
},
{
"quantity": 1200,
"price": 34.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 36.1,
"orders": 1
},
{
"quantity": 2400,
"price": 36.15,
"orders": 2
},
{
"quantity": 1200,
"price": 36.2,
"orders": 1
},
{
"quantity": 1200,
"price": 36.25,
"orders": 1
},
{
"quantity": 1200,
"price": 36.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 34.35,
"volume": 48000,
"average_price": 36.41,
"oi": 48000,
"net_change": -5.9,
"total_buy_quantity": 123600,
"total_sell_quantity": 104400,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 60.3,
"last_trade_time": "1756979080095",
"oi_day_high": 52800,
"oi_day_low": 40800
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 61.95,
"high": 76.15,
"low": 43,
"close": 45.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 45.5,
"orders": 1
},
{
"quantity": 450,
"price": 45.45,
"orders": 1
},
{
"quantity": 450,
"price": 45.35,
"orders": 1
},
{
"quantity": 450,
"price": 44.3,
"orders": 1
},
{
"quantity": 450,
"price": 44.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 46.75,
"orders": 1
},
{
"quantity": 450,
"price": 47.5,
"orders": 1
},
{
"quantity": 900,
"price": 47.55,
"orders": 2
},
{
"quantity": 1350,
"price": 48.7,
"orders": 1
},
{
"quantity": 450,
"price": 48.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 45.65,
"volume": 99450,
"average_price": 58.24,
"oi": 75150,
"net_change": -15.1,
"total_buy_quantity": 74700,
"total_sell_quantity": 43650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.3,
"last_trade_time": "1756979709682",
"oi_day_high": 78300,
"oi_day_low": 63450
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 8.15,
"high": 8.15,
"low": 6.2,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 6.5,
"orders": 1
},
{
"quantity": 4250,
"price": 6.45,
"orders": 1
},
{
"quantity": 4250,
"price": 6.4,
"orders": 1
},
{
"quantity": 8500,
"price": 6.35,
"orders": 2
},
{
"quantity": 29750,
"price": 6.05,
"orders": 2
}
],
"sell": [
{
"quantity": 12750,
"price": 6.65,
"orders": 3
},
{
"quantity": 12750,
"price": 6.7,
"orders": 3
},
{
"quantity": 4250,
"price": 6.8,
"orders": 1
},
{
"quantity": 29750,
"price": 6.85,
"orders": 2
},
{
"quantity": 42500,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 6.6,
"volume": 29750,
"average_price": 7.02,
"oi": 352750,
"net_change": -1.05,
"total_buy_quantity": 335750,
"total_sell_quantity": 408000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1756979940008",
"oi_day_high": 361250,
"oi_day_low": 352750
},
"NSE_FO:VEDL25SEP420CE": {
"ohlc": {
"open": 25,
"high": 27,
"low": 21.7,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 22.5,
"orders": 1
},
{
"quantity": 1150,
"price": 22.4,
"orders": 1
},
{
"quantity": 1150,
"price": 22.3,
"orders": 1
},
{
"quantity": 2300,
"price": 22.25,
"orders": 2
},
{
"quantity": 2300,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 22.8,
"orders": 1
},
{
"quantity": 2300,
"price": 22.85,
"orders": 2
},
{
"quantity": 1150,
"price": 22.95,
"orders": 1
},
{
"quantity": 2300,
"price": 23.25,
"orders": 1
},
{
"quantity": 4600,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|48451",
"symbol": "VEDL25SEP420CE",
"last_price": 22.6,
"volume": 62100,
"average_price": 24.28,
"oi": 240350,
"net_change": -2.85,
"total_buy_quantity": 159850,
"total_sell_quantity": 123050,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 45.45,
"last_trade_time": "1756979910469",
"oi_day_high": 241500,
"oi_day_low": 234600
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 160,
"high": 217.8,
"low": 148,
"close": 217.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 216.6,
"orders": 2
},
{
"quantity": 75,
"price": 216.55,
"orders": 1
},
{
"quantity": 75,
"price": 208.2,
"orders": 1
},
{
"quantity": 225,
"price": 202.2,
"orders": 1
},
{
"quantity": 300,
"price": 195.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 222.6,
"orders": 2
},
{
"quantity": 75,
"price": 227.75,
"orders": 1
},
{
"quantity": 225,
"price": 236.15,
"orders": 2
},
{
"quantity": 750,
"price": 240.9,
"orders": 1
},
{
"quantity": 75,
"price": 242.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 217.8,
"volume": 7350,
"average_price": 167.93,
"oi": 16650,
"net_change": 25.9,
"total_buy_quantity": 8475,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 440.7,
"last_trade_time": "1756979971023",
"oi_day_high": 16725,
"oi_day_low": 15675
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 21.8,
"high": 21.8,
"low": 17.4,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 19.35,
"orders": 1
},
{
"quantity": 400,
"price": 19.25,
"orders": 1
},
{
"quantity": 400,
"price": 19.2,
"orders": 1
},
{
"quantity": 800,
"price": 19.05,
"orders": 2
},
{
"quantity": 800,
"price": 19,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 19.75,
"orders": 1
},
{
"quantity": 400,
"price": 19.8,
"orders": 1
},
{
"quantity": 400,
"price": 19.85,
"orders": 1
},
{
"quantity": 400,
"price": 19.9,
"orders": 1
},
{
"quantity": 400,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 19.35,
"volume": 64800,
"average_price": 19.57,
"oi": 112400,
"net_change": -2.45,
"total_buy_quantity": 116800,
"total_sell_quantity": 75200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.75,
"last_trade_time": "1756979988372",
"oi_day_high": 116800,
"oi_day_low": 110000
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 58,
"high": 65.7,
"low": 41.4,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 47.05,
"orders": 1
},
{
"quantity": 625,
"price": 47,
"orders": 1
},
{
"quantity": 625,
"price": 46.95,
"orders": 1
},
{
"quantity": 1250,
"price": 46.9,
"orders": 2
},
{
"quantity": 625,
"price": 46.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47.85,
"orders": 1
},
{
"quantity": 625,
"price": 47.9,
"orders": 1
},
{
"quantity": 625,
"price": 47.95,
"orders": 1
},
{
"quantity": 625,
"price": 48.05,
"orders": 1
},
{
"quantity": 1250,
"price": 48.1,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 47,
"volume": 396250,
"average_price": 52.9,
"oi": 116875,
"net_change": 4.95,
"total_buy_quantity": 55625,
"total_sell_quantity": 100625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.2,
"last_trade_time": "1756979958703",
"oi_day_high": 171250,
"oi_day_low": 116875
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 9.45,
"high": 9.45,
"low": 6.55,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 6.55,
"orders": 3
},
{
"quantity": 5850,
"price": 6.5,
"orders": 2
},
{
"quantity": 8775,
"price": 6.45,
"orders": 3
},
{
"quantity": 8775,
"price": 6.35,
"orders": 2
},
{
"quantity": 23400,
"price": 6.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 6.7,
"orders": 2
},
{
"quantity": 5850,
"price": 6.75,
"orders": 2
},
{
"quantity": 5850,
"price": 6.8,
"orders": 2
},
{
"quantity": 2925,
"price": 6.9,
"orders": 1
},
{
"quantity": 2925,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 6.65,
"volume": 444600,
"average_price": 7.65,
"oi": 406575,
"net_change": -3.1,
"total_buy_quantity": 532350,
"total_sell_quantity": 380250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1756979977917",
"oi_day_high": 412425,
"oi_day_low": 301275
},
"NSE_FO:HCLTECH25SEP1440CE": {
"ohlc": {
"open": 49.2,
"high": 49.2,
"low": 34.1,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.25,
"orders": 1
},
{
"quantity": 350,
"price": 35.15,
"orders": 1
},
{
"quantity": 350,
"price": 35.1,
"orders": 1
},
{
"quantity": 700,
"price": 35.05,
"orders": 2
},
{
"quantity": 350,
"price": 35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.45,
"orders": 1
},
{
"quantity": 1400,
"price": 35.5,
"orders": 2
},
{
"quantity": 350,
"price": 35.55,
"orders": 1
},
{
"quantity": 1400,
"price": 35.6,
"orders": 2
},
{
"quantity": 1400,
"price": 35.95,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90028",
"symbol": "HCLTECH25SEP1440CE",
"last_price": 35.55,
"volume": 385000,
"average_price": 40.11,
"oi": 147350,
"net_change": -14.1,
"total_buy_quantity": 31850,
"total_sell_quantity": 47600,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 92.35,
"last_trade_time": "1756979997761",
"oi_day_high": 147350,
"oi_day_low": 71750
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 43.4,
"high": 66.5,
"low": 41.15,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 57.55,
"orders": 2
},
{
"quantity": 375,
"price": 57.5,
"orders": 1
},
{
"quantity": 375,
"price": 57.1,
"orders": 1
},
{
"quantity": 375,
"price": 56.9,
"orders": 1
},
{
"quantity": 375,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 62.1,
"orders": 1
},
{
"quantity": 375,
"price": 62.15,
"orders": 1
},
{
"quantity": 750,
"price": 62.2,
"orders": 2
},
{
"quantity": 375,
"price": 62.3,
"orders": 1
},
{
"quantity": 1125,
"price": 64.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 60.75,
"volume": 22875,
"average_price": 49.89,
"oi": 18750,
"net_change": 17.3,
"total_buy_quantity": 17625,
"total_sell_quantity": 35250,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 85.5,
"last_trade_time": "1756979454631",
"oi_day_high": 22875,
"oi_day_low": 18750
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 67.05,
"high": 67.05,
"low": 55.95,
"close": 60.95
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 59.9,
"orders": 1
},
{
"quantity": 425,
"price": 59.65,
"orders": 1
},
{
"quantity": 425,
"price": 58.4,
"orders": 1
},
{
"quantity": 425,
"price": 58.35,
"orders": 1
},
{
"quantity": 425,
"price": 58.05,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 61.25,
"orders": 2
},
{
"quantity": 425,
"price": 61.5,
"orders": 1
},
{
"quantity": 425,
"price": 62,
"orders": 1
},
{
"quantity": 425,
"price": 62.25,
"orders": 1
},
{
"quantity": 425,
"price": 62.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 60.95,
"volume": 60775,
"average_price": 60.16,
"oi": 93925,
"net_change": -7.9,
"total_buy_quantity": 31450,
"total_sell_quantity": 52700,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 130.8,
"last_trade_time": "1756979937085",
"oi_day_high": 103700,
"oi_day_low": 93925
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 25.25,
"high": 26.35,
"low": 19.05,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 19.85,
"orders": 1
},
{
"quantity": 1500,
"price": 19.8,
"orders": 2
},
{
"quantity": 1500,
"price": 19.75,
"orders": 2
},
{
"quantity": 1500,
"price": 19.7,
"orders": 2
},
{
"quantity": 3000,
"price": 19.65,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 20.05,
"orders": 1
},
{
"quantity": 2250,
"price": 20.1,
"orders": 3
},
{
"quantity": 750,
"price": 20.15,
"orders": 1
},
{
"quantity": 3750,
"price": 20.2,
"orders": 4
},
{
"quantity": 2250,
"price": 20.25,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 20,
"volume": 2632500,
"average_price": 21.93,
"oi": 1296000,
"net_change": -3.4,
"total_buy_quantity": 86250,
"total_sell_quantity": 314250,
"lower_circuit_limit": 2,
"upper_circuit_limit": 44.8,
"last_trade_time": "1756979994727",
"oi_day_high": 1455750,
"oi_day_low": 1286250
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 126.45,
"high": 150,
"low": 104.25,
"close": 137.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 136.85,
"orders": 1
},
{
"quantity": 150,
"price": 136.8,
"orders": 1
},
{
"quantity": 150,
"price": 134.55,
"orders": 1
},
{
"quantity": 150,
"price": 133.75,
"orders": 1
},
{
"quantity": 450,
"price": 128.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 138.45,
"orders": 1
},
{
"quantity": 300,
"price": 138.5,
"orders": 1
},
{
"quantity": 150,
"price": 138.95,
"orders": 1
},
{
"quantity": 150,
"price": 139,
"orders": 1
},
{
"quantity": 150,
"price": 139.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 137.1,
"volume": 144450,
"average_price": 131.05,
"oi": 51600,
"net_change": 3.95,
"total_buy_quantity": 19800,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 281.75,
"last_trade_time": "1756979882842",
"oi_day_high": 54450,
"oi_day_low": 47400
},
"NSE_FO:NBCC25SEP100PE": {
"ohlc": {
"open": 1.55,
"high": 2.2,
"low": 1.55,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 32500,
"price": 2.1,
"orders": 4
},
{
"quantity": 39000,
"price": 2.05,
"orders": 5
},
{
"quantity": 84500,
"price": 2,
"orders": 6
},
{
"quantity": 52000,
"price": 1.95,
"orders": 4
},
{
"quantity": 19500,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 19500,
"price": 2.2,
"orders": 3
},
{
"quantity": 26000,
"price": 2.25,
"orders": 4
},
{
"quantity": 32500,
"price": 2.3,
"orders": 5
},
{
"quantity": 6500,
"price": 2.35,
"orders": 1
},
{
"quantity": 91000,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116332",
"symbol": "NBCC25SEP100PE",
"last_price": 2.2,
"volume": 1079000,
"average_price": 1.92,
"oi": 1657500,
"net_change": 0.4,
"total_buy_quantity": 806000,
"total_sell_quantity": 734500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1756979873747",
"oi_day_high": 1794000,
"oi_day_low": 1534000
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 69.1,
"high": 69.15,
"low": 31.15,
"close": 34.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 34.15,
"orders": 1
},
{
"quantity": 550,
"price": 34.1,
"orders": 1
},
{
"quantity": 550,
"price": 34.05,
"orders": 1
},
{
"quantity": 1100,
"price": 34,
"orders": 2
},
{
"quantity": 550,
"price": 33.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 35,
"orders": 2
},
{
"quantity": 550,
"price": 35.05,
"orders": 1
},
{
"quantity": 550,
"price": 35.15,
"orders": 1
},
{
"quantity": 550,
"price": 35.2,
"orders": 1
},
{
"quantity": 1100,
"price": 35.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 34.5,
"volume": 180400,
"average_price": 39.94,
"oi": 73150,
"net_change": -19.5,
"total_buy_quantity": 74800,
"total_sell_quantity": 64900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.15,
"last_trade_time": "1756979992402",
"oi_day_high": 73150,
"oi_day_low": 48400
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 30.1,
"high": 30.1,
"low": 23.75,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.2,
"orders": 1
},
{
"quantity": 625,
"price": 27.5,
"orders": 1
},
{
"quantity": 625,
"price": 27.45,
"orders": 1
},
{
"quantity": 625,
"price": 27.15,
"orders": 1
},
{
"quantity": 1250,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.6,
"orders": 1
},
{
"quantity": 1250,
"price": 28.65,
"orders": 2
},
{
"quantity": 625,
"price": 28.7,
"orders": 1
},
{
"quantity": 625,
"price": 28.75,
"orders": 1
},
{
"quantity": 1250,
"price": 29.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 28.15,
"volume": 428750,
"average_price": 27.61,
"oi": 393125,
"net_change": -3.35,
"total_buy_quantity": 74375,
"total_sell_quantity": 85625,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 53.95,
"last_trade_time": "1756979933929",
"oi_day_high": 404375,
"oi_day_low": 359375
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 461.35,
"high": 487,
"low": 350.35,
"close": 350.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 346.95,
"orders": 1
},
{
"quantity": 175,
"price": 346.85,
"orders": 1
},
{
"quantity": 175,
"price": 346.75,
"orders": 1
},
{
"quantity": 175,
"price": 345.8,
"orders": 1
},
{
"quantity": 700,
"price": 329.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 353.3,
"orders": 1
},
{
"quantity": 175,
"price": 356.05,
"orders": 1
},
{
"quantity": 350,
"price": 356.1,
"orders": 1
},
{
"quantity": 175,
"price": 356.4,
"orders": 1
},
{
"quantity": 175,
"price": 356.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 350.35,
"volume": 5600,
"average_price": 425.65,
"oi": 19075,
"net_change": 43.2,
"total_buy_quantity": 14000,
"total_sell_quantity": 17150,
"lower_circuit_limit": 102.45,
"upper_circuit_limit": 925.45,
"last_trade_time": "1756979734837",
"oi_day_high": 21175,
"oi_day_low": 19075
},
"NSE_FO:ASHOKLEY25SEP130PE": {
"ohlc": {
"open": 2.8,
"high": 6.05,
"low": 2.8,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 4.5,
"orders": 2
},
{
"quantity": 20000,
"price": 4.45,
"orders": 4
},
{
"quantity": 30000,
"price": 4.4,
"orders": 4
},
{
"quantity": 25000,
"price": 4.35,
"orders": 3
},
{
"quantity": 25000,
"price": 4.3,
"orders": 3
}
],
"sell": [
{
"quantity": 25000,
"price": 4.6,
"orders": 5
},
{
"quantity": 20000,
"price": 4.65,
"orders": 4
},
{
"quantity": 20000,
"price": 4.7,
"orders": 4
},
{
"quantity": 15000,
"price": 4.75,
"orders": 3
},
{
"quantity": 10000,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "ASHOKLEY25SEP130PE",
"last_price": 4.55,
"volume": 9885000,
"average_price": 4.26,
"oi": 6055000,
"net_change": 1.05,
"total_buy_quantity": 1460000,
"total_sell_quantity": 800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1756979965138",
"oi_day_high": 6135000,
"oi_day_low": 4375000
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 574.45,
"high": 620,
"low": 440.4,
"close": 457.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 455.65,
"orders": 2
},
{
"quantity": 75,
"price": 455.6,
"orders": 1
},
{
"quantity": 75,
"price": 455.55,
"orders": 1
},
{
"quantity": 75,
"price": 455.5,
"orders": 1
},
{
"quantity": 75,
"price": 446.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 460.85,
"orders": 1
},
{
"quantity": 75,
"price": 460.9,
"orders": 1
},
{
"quantity": 75,
"price": 460.95,
"orders": 1
},
{
"quantity": 75,
"price": 461.05,
"orders": 1
},
{
"quantity": 75,
"price": 462.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 457.75,
"volume": 17700,
"average_price": 529.02,
"oi": 40650,
"net_change": -47.7,
"total_buy_quantity": 6975,
"total_sell_quantity": 8100,
"lower_circuit_limit": 172.1,
"upper_circuit_limit": 838.8,
"last_trade_time": "1756979990578",
"oi_day_high": 44025,
"oi_day_low": 40650
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 295.65,
"high": 319.7,
"low": 212.05,
"close": 221.9
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 219.45,
"orders": 1
},
{
"quantity": 75,
"price": 219.4,
"orders": 1
},
{
"quantity": 75,
"price": 219.3,
"orders": 1
},
{
"quantity": 75,
"price": 219.25,
"orders": 1
},
{
"quantity": 75,
"price": 219.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 221.95,
"orders": 1
},
{
"quantity": 225,
"price": 222,
"orders": 2
},
{
"quantity": 75,
"price": 222.15,
"orders": 1
},
{
"quantity": 75,
"price": 222.95,
"orders": 1
},
{
"quantity": 75,
"price": 223,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 221.9,
"volume": 45000,
"average_price": 251.04,
"oi": 18525,
"net_change": -64.2,
"total_buy_quantity": 29625,
"total_sell_quantity": 15525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 580.9,
"last_trade_time": "1756979998236",
"oi_day_high": 18600,
"oi_day_low": 10125
},
"NSE_FO:PPLPHARMA25SEP185PE": {
"ohlc": {
"open": 1.6,
"high": 2.15,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1.5,
"orders": 4
},
{
"quantity": 7500,
"price": 1.45,
"orders": 3
},
{
"quantity": 2500,
"price": 1.4,
"orders": 1
},
{
"quantity": 35000,
"price": 1.35,
"orders": 3
},
{
"quantity": 2500,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 1.65,
"orders": 4
},
{
"quantity": 10000,
"price": 1.7,
"orders": 4
},
{
"quantity": 7500,
"price": 1.75,
"orders": 3
},
{
"quantity": 22500,
"price": 1.8,
"orders": 2
},
{
"quantity": 15000,
"price": 1.85,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119751",
"symbol": "PPLPHARMA25SEP185PE",
"last_price": 1.6,
"volume": 495000,
"average_price": 1.86,
"oi": 337500,
"net_change": -0.2,
"total_buy_quantity": 352500,
"total_sell_quantity": 447500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1756979960568",
"oi_day_high": 422500,
"oi_day_low": 337500
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 25,
"high": 28.5,
"low": 20.1,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 21.05,
"orders": 2
},
{
"quantity": 1250,
"price": 21,
"orders": 2
},
{
"quantity": 4375,
"price": 20.95,
"orders": 3
},
{
"quantity": 1250,
"price": 20.9,
"orders": 2
},
{
"quantity": 625,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 9375,
"price": 21.2,
"orders": 1
},
{
"quantity": 1250,
"price": 21.25,
"orders": 2
},
{
"quantity": 3125,
"price": 21.3,
"orders": 4
},
{
"quantity": 1250,
"price": 21.35,
"orders": 2
},
{
"quantity": 4375,
"price": 21.4,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 21.3,
"volume": 2999375,
"average_price": 23.45,
"oi": 1248750,
"net_change": -2.45,
"total_buy_quantity": 107500,
"total_sell_quantity": 313750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.1,
"last_trade_time": "1756979994609",
"oi_day_high": 1269375,
"oi_day_low": 998125
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 16.05,
"high": 16.85,
"low": 13.7,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 14,
"orders": 2
},
{
"quantity": 1900,
"price": 13.95,
"orders": 1
},
{
"quantity": 1900,
"price": 13.85,
"orders": 1
},
{
"quantity": 1900,
"price": 13.8,
"orders": 1
},
{
"quantity": 1900,
"price": 13.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 14.25,
"orders": 1
},
{
"quantity": 1900,
"price": 14.3,
"orders": 1
},
{
"quantity": 1900,
"price": 14.35,
"orders": 1
},
{
"quantity": 1900,
"price": 14.4,
"orders": 1
},
{
"quantity": 3800,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 14.3,
"volume": 131100,
"average_price": 14.89,
"oi": 237500,
"net_change": -3.7,
"total_buy_quantity": 197600,
"total_sell_quantity": 207100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1756979562913",
"oi_day_high": 239400,
"oi_day_low": 220400
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 49.85,
"high": 55.2,
"low": 44.1,
"close": 52.9
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 52.8,
"orders": 2
},
{
"quantity": 175,
"price": 52.75,
"orders": 1
},
{
"quantity": 175,
"price": 52.7,
"orders": 1
},
{
"quantity": 175,
"price": 52.65,
"orders": 1
},
{
"quantity": 350,
"price": 52.6,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 53,
"orders": 2
},
{
"quantity": 175,
"price": 53.3,
"orders": 1
},
{
"quantity": 175,
"price": 53.35,
"orders": 1
},
{
"quantity": 350,
"price": 53.4,
"orders": 2
},
{
"quantity": 175,
"price": 53.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 52.9,
"volume": 727300,
"average_price": 49.34,
"oi": 834750,
"net_change": 2.15,
"total_buy_quantity": 53725,
"total_sell_quantity": 54425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.1,
"last_trade_time": "1756979994634",
"oi_day_high": 834750,
"oi_day_low": 782775
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 2.7,
"high": 3.95,
"low": 2.65,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 7650,
"price": 3.6,
"orders": 5
},
{
"quantity": 12750,
"price": 3.55,
"orders": 10
},
{
"quantity": 8925,
"price": 3.5,
"orders": 7
},
{
"quantity": 17850,
"price": 3.45,
"orders": 7
},
{
"quantity": 25500,
"price": 3.4,
"orders": 6
}
],
"sell": [
{
"quantity": 7650,
"price": 3.7,
"orders": 6
},
{
"quantity": 15300,
"price": 3.75,
"orders": 7
},
{
"quantity": 20400,
"price": 3.8,
"orders": 4
},
{
"quantity": 11475,
"price": 3.85,
"orders": 5
},
{
"quantity": 30600,
"price": 3.9,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 3.7,
"volume": 1476450,
"average_price": 3.38,
"oi": 2022150,
"net_change": 0.55,
"total_buy_quantity": 663000,
"total_sell_quantity": 613275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1756979940004",
"oi_day_high": 2055300,
"oi_day_low": 1969875
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 23.4,
"high": 28.95,
"low": 22.05,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 26.25,
"orders": 1
},
{
"quantity": 725,
"price": 24.65,
"orders": 1
},
{
"quantity": 725,
"price": 23.95,
"orders": 1
},
{
"quantity": 10875,
"price": 23.55,
"orders": 1
},
{
"quantity": 725,
"price": 23.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 26.3,
"orders": 1
},
{
"quantity": 725,
"price": 26.35,
"orders": 1
},
{
"quantity": 5075,
"price": 29.2,
"orders": 2
},
{
"quantity": 725,
"price": 29.9,
"orders": 1
},
{
"quantity": 2175,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 26.25,
"volume": 49300,
"average_price": 24.85,
"oi": 52925,
"net_change": 3.5,
"total_buy_quantity": 138475,
"total_sell_quantity": 77575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.55,
"last_trade_time": "1756979994007",
"oi_day_high": 63075,
"oi_day_low": 52200
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 609.55,
"high": 609.55,
"low": 370,
"close": 460.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 461.5,
"orders": 1
},
{
"quantity": 75,
"price": 461.45,
"orders": 1
},
{
"quantity": 75,
"price": 459.55,
"orders": 1
},
{
"quantity": 75,
"price": 459.5,
"orders": 1
},
{
"quantity": 75,
"price": 458,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 466,
"orders": 1
},
{
"quantity": 75,
"price": 469.35,
"orders": 1
},
{
"quantity": 75,
"price": 469.4,
"orders": 1
},
{
"quantity": 75,
"price": 471.3,
"orders": 1
},
{
"quantity": 75,
"price": 471.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 460.65,
"volume": 88125,
"average_price": 449.28,
"oi": 31125,
"net_change": -156.65,
"total_buy_quantity": 9600,
"total_sell_quantity": 13050,
"lower_circuit_limit": 33.75,
"upper_circuit_limit": 1200.85,
"last_trade_time": "1756979975713",
"oi_day_high": 34725,
"oi_day_low": 20700
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 38.15,
"high": 49,
"low": 35.75,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 36.85,
"orders": 1
},
{
"quantity": 2375,
"price": 36.8,
"orders": 2
},
{
"quantity": 475,
"price": 36.75,
"orders": 1
},
{
"quantity": 950,
"price": 36.7,
"orders": 2
},
{
"quantity": 475,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 37.15,
"orders": 1
},
{
"quantity": 475,
"price": 37.25,
"orders": 1
},
{
"quantity": 950,
"price": 37.3,
"orders": 2
},
{
"quantity": 950,
"price": 37.35,
"orders": 2
},
{
"quantity": 950,
"price": 37.4,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 37.15,
"volume": 1218850,
"average_price": 40.04,
"oi": 448400,
"net_change": -2.4,
"total_buy_quantity": 133475,
"total_sell_quantity": 98325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.7,
"last_trade_time": "1756979993061",
"oi_day_high": 466450,
"oi_day_low": 418000
},
"NSE_FO:IOC25SEP137.5PE": {
"ohlc": {
"open": 1.45,
"high": 1.75,
"low": 1.3,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 1.6,
"orders": 6
},
{
"quantity": 9750,
"price": 1.55,
"orders": 2
},
{
"quantity": 24375,
"price": 1.5,
"orders": 3
},
{
"quantity": 43875,
"price": 1.45,
"orders": 2
},
{
"quantity": 29250,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 19500,
"price": 1.7,
"orders": 4
},
{
"quantity": 29250,
"price": 1.75,
"orders": 4
},
{
"quantity": 63375,
"price": 1.8,
"orders": 5
},
{
"quantity": 14625,
"price": 1.85,
"orders": 2
},
{
"quantity": 29250,
"price": 1.9,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|41956",
"symbol": "IOC25SEP137.5PE",
"last_price": 1.65,
"volume": 263250,
"average_price": 1.48,
"oi": 1101750,
"net_change": 0.2,
"total_buy_quantity": 546000,
"total_sell_quantity": 672750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1756979485277",
"oi_day_high": 1116375,
"oi_day_low": 1048125
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 6.35,
"high": 6.45,
"low": 5.9,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 6,
"orders": 2
},
{
"quantity": 54000,
"price": 5.95,
"orders": 4
},
{
"quantity": 27000,
"price": 5.9,
"orders": 2
},
{
"quantity": 13500,
"price": 5.85,
"orders": 1
},
{
"quantity": 13500,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 27000,
"price": 6.1,
"orders": 2
},
{
"quantity": 13500,
"price": 6.15,
"orders": 1
},
{
"quantity": 13500,
"price": 6.2,
"orders": 1
},
{
"quantity": 162000,
"price": 6.25,
"orders": 4
},
{
"quantity": 162000,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 5.95,
"volume": 486000,
"average_price": 6.15,
"oi": 850500,
"net_change": -0.7,
"total_buy_quantity": 1134000,
"total_sell_quantity": 1026000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1756979145264",
"oi_day_high": 877500,
"oi_day_low": 810000
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 102.65,
"high": 139.2,
"low": 97.1,
"close": 135.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.85,
"orders": 1
},
{
"quantity": 125,
"price": 135.8,
"orders": 1
},
{
"quantity": 125,
"price": 135.75,
"orders": 1
},
{
"quantity": 125,
"price": 135.65,
"orders": 1
},
{
"quantity": 2125,
"price": 115.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138.65,
"orders": 1
},
{
"quantity": 125,
"price": 138.7,
"orders": 1
},
{
"quantity": 125,
"price": 139.35,
"orders": 1
},
{
"quantity": 125,
"price": 139.4,
"orders": 1
},
{
"quantity": 125,
"price": 139.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 135.75,
"volume": 110125,
"average_price": 119.35,
"oi": 52125,
"net_change": 18.6,
"total_buy_quantity": 20500,
"total_sell_quantity": 20750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 319.7,
"last_trade_time": "1756979974547",
"oi_day_high": 64875,
"oi_day_low": 51875
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 122.05,
"high": 130,
"low": 100.95,
"close": 100.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 92.35,
"orders": 1
},
{
"quantity": 325,
"price": 92.25,
"orders": 1
},
{
"quantity": 325,
"price": 92.15,
"orders": 1
},
{
"quantity": 650,
"price": 88.2,
"orders": 1
},
{
"quantity": 1300,
"price": 86.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 94.25,
"orders": 1
},
{
"quantity": 325,
"price": 94.3,
"orders": 1
},
{
"quantity": 325,
"price": 94.55,
"orders": 1
},
{
"quantity": 325,
"price": 94.65,
"orders": 1
},
{
"quantity": 325,
"price": 95.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 100.95,
"volume": 4550,
"average_price": 121.02,
"oi": 3900,
"net_change": -4.95,
"total_buy_quantity": 16900,
"total_sell_quantity": 22100,
"lower_circuit_limit": 51.5,
"upper_circuit_limit": 234.3,
"last_trade_time": "1756976654492",
"oi_day_high": 3900,
"oi_day_low": 3575
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 2.7,
"high": 3,
"low": 2.25,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 2.5,
"orders": 2
},
{
"quantity": 17848,
"price": 2.45,
"orders": 4
},
{
"quantity": 8924,
"price": 2.4,
"orders": 2
},
{
"quantity": 22310,
"price": 2.35,
"orders": 4
},
{
"quantity": 13386,
"price": 2.3,
"orders": 3
}
],
"sell": [
{
"quantity": 4462,
"price": 2.6,
"orders": 1
},
{
"quantity": 17848,
"price": 2.65,
"orders": 4
},
{
"quantity": 8924,
"price": 2.7,
"orders": 2
},
{
"quantity": 4462,
"price": 2.75,
"orders": 1
},
{
"quantity": 4462,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 2.6,
"volume": 312340,
"average_price": 2.53,
"oi": 472972,
"net_change": -0.4,
"total_buy_quantity": 1115500,
"total_sell_quantity": 687148,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1756978770595",
"oi_day_high": 472972,
"oi_day_low": 437276
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 10.95,
"high": 14.75,
"low": 10.85,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 12.75,
"orders": 1
},
{
"quantity": 650,
"price": 12.65,
"orders": 1
},
{
"quantity": 1300,
"price": 12.6,
"orders": 2
},
{
"quantity": 650,
"price": 12.55,
"orders": 1
},
{
"quantity": 1300,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 13.15,
"orders": 1
},
{
"quantity": 650,
"price": 13.25,
"orders": 1
},
{
"quantity": 650,
"price": 13.3,
"orders": 1
},
{
"quantity": 650,
"price": 13.65,
"orders": 1
},
{
"quantity": 650,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 12.65,
"volume": 38350,
"average_price": 12.74,
"oi": 120250,
"net_change": -0.05,
"total_buy_quantity": 246350,
"total_sell_quantity": 100750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1756979837083",
"oi_day_high": 120250,
"oi_day_low": 117000
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 3.75,
"high": 4.95,
"low": 3.4,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 9275,
"price": 4.9,
"orders": 1
},
{
"quantity": 27825,
"price": 4.85,
"orders": 3
},
{
"quantity": 27825,
"price": 4.8,
"orders": 3
},
{
"quantity": 18550,
"price": 4.75,
"orders": 2
},
{
"quantity": 27825,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 27825,
"price": 4.95,
"orders": 3
},
{
"quantity": 55650,
"price": 5,
"orders": 6
},
{
"quantity": 27825,
"price": 5.05,
"orders": 3
},
{
"quantity": 18550,
"price": 5.1,
"orders": 2
},
{
"quantity": 18550,
"price": 5.15,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4.9,
"volume": 3162775,
"average_price": 4.25,
"oi": 2114700,
"net_change": 1.4,
"total_buy_quantity": 946050,
"total_sell_quantity": 1020250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1756979855091",
"oi_day_high": 2689750,
"oi_day_low": 2105425
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 75,
"high": 75,
"low": 52.15,
"close": 54.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 53.9,
"orders": 2
},
{
"quantity": 375,
"price": 53.15,
"orders": 1
},
{
"quantity": 375,
"price": 53.1,
"orders": 1
},
{
"quantity": 375,
"price": 53.05,
"orders": 1
},
{
"quantity": 375,
"price": 52.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 58.5,
"orders": 3
},
{
"quantity": 750,
"price": 58.55,
"orders": 2
},
{
"quantity": 375,
"price": 58.65,
"orders": 1
},
{
"quantity": 5625,
"price": 58.75,
"orders": 3
},
{
"quantity": 375,
"price": 58.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 54.45,
"volume": 101625,
"average_price": 62.74,
"oi": 77250,
"net_change": -20.35,
"total_buy_quantity": 38625,
"total_sell_quantity": 29250,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 137.8,
"last_trade_time": "1756979949051",
"oi_day_high": 86625,
"oi_day_low": 73125
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 17,
"high": 21.3,
"low": 13.6,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 14,
"orders": 1
},
{
"quantity": 675,
"price": 13.95,
"orders": 1
},
{
"quantity": 1350,
"price": 13.9,
"orders": 2
},
{
"quantity": 675,
"price": 13.75,
"orders": 1
},
{
"quantity": 675,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 14.25,
"orders": 4
},
{
"quantity": 675,
"price": 14.55,
"orders": 1
},
{
"quantity": 1350,
"price": 14.6,
"orders": 2
},
{
"quantity": 675,
"price": 14.65,
"orders": 1
},
{
"quantity": 1350,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 14.25,
"volume": 491400,
"average_price": 16.09,
"oi": 762750,
"net_change": -3.65,
"total_buy_quantity": 240975,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1756979987528",
"oi_day_high": 775575,
"oi_day_low": 699975
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 510,
"high": 510,
"low": 510,
"close": 510
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 539.85,
"orders": 1
},
{
"quantity": 400,
"price": 539.8,
"orders": 1
},
{
"quantity": 1000,
"price": 528,
"orders": 1
},
{
"quantity": 300,
"price": 525,
"orders": 1
},
{
"quantity": 500,
"price": 521.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 648.2,
"orders": 1
},
{
"quantity": 400,
"price": 648.25,
"orders": 1
},
{
"quantity": 1000,
"price": 656.7,
"orders": 1
},
{
"quantity": 300,
"price": 663.4,
"orders": 1
},
{
"quantity": 500,
"price": 681.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 510,
"volume": 0,
"average_price": 0,
"oi": 600,
"net_change": 0,
"total_buy_quantity": 3300,
"total_sell_quantity": 6300,
"lower_circuit_limit": 262,
"upper_circuit_limit": 1203.9,
"last_trade_time": "1756704962000",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 687,
"high": 689.5,
"low": 639.2,
"close": 655.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 643.05,
"orders": 1
},
{
"quantity": 100,
"price": 643,
"orders": 1
},
{
"quantity": 100,
"price": 642.95,
"orders": 1
},
{
"quantity": 100,
"price": 642.85,
"orders": 1
},
{
"quantity": 300,
"price": 619.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 667.3,
"orders": 2
},
{
"quantity": 100,
"price": 667.35,
"orders": 1
},
{
"quantity": 100,
"price": 667.45,
"orders": 1
},
{
"quantity": 100,
"price": 667.55,
"orders": 1
},
{
"quantity": 100,
"price": 667.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 655.55,
"volume": 1300,
"average_price": 662.61,
"oi": 14700,
"net_change": 22.25,
"total_buy_quantity": 9500,
"total_sell_quantity": 8900,
"lower_circuit_limit": 182.65,
"upper_circuit_limit": 1083.95,
"last_trade_time": "1756972379083",
"oi_day_high": 15300,
"oi_day_low": 14700
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 23,
"high": 24.65,
"low": 16.6,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 22.55,
"orders": 1
},
{
"quantity": 350,
"price": 22.2,
"orders": 1
},
{
"quantity": 350,
"price": 22.1,
"orders": 1
},
{
"quantity": 350,
"price": 22,
"orders": 1
},
{
"quantity": 10500,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 23.35,
"orders": 1
},
{
"quantity": 350,
"price": 23.4,
"orders": 1
},
{
"quantity": 350,
"price": 23.5,
"orders": 1
},
{
"quantity": 350,
"price": 23.6,
"orders": 1
},
{
"quantity": 350,
"price": 23.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 23.45,
"volume": 39900,
"average_price": 20.77,
"oi": 51450,
"net_change": -1.3,
"total_buy_quantity": 77000,
"total_sell_quantity": 52150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.4,
"last_trade_time": "1756979422654",
"oi_day_high": 59850,
"oi_day_low": 50400
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 2.8,
"high": 6.1,
"low": 2.8,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.5,
"orders": 2
},
{
"quantity": 3600,
"price": 5.45,
"orders": 2
},
{
"quantity": 1800,
"price": 5.4,
"orders": 1
},
{
"quantity": 5400,
"price": 5.35,
"orders": 3
},
{
"quantity": 1800,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 5.65,
"orders": 4
},
{
"quantity": 3600,
"price": 5.7,
"orders": 2
},
{
"quantity": 3600,
"price": 5.75,
"orders": 2
},
{
"quantity": 5400,
"price": 5.8,
"orders": 2
},
{
"quantity": 1800,
"price": 5.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 5.5,
"volume": 320400,
"average_price": 4.95,
"oi": 408600,
"net_change": 2.4,
"total_buy_quantity": 464400,
"total_sell_quantity": 466200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1756979914192",
"oi_day_high": 408600,
"oi_day_low": 379800
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 52.8,
"high": 57.45,
"low": 34.05,
"close": 37.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 37.4,
"orders": 1
},
{
"quantity": 450,
"price": 36.55,
"orders": 1
},
{
"quantity": 450,
"price": 36.5,
"orders": 1
},
{
"quantity": 450,
"price": 36.45,
"orders": 1
},
{
"quantity": 450,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 37.95,
"orders": 1
},
{
"quantity": 900,
"price": 38,
"orders": 1
},
{
"quantity": 450,
"price": 38.05,
"orders": 1
},
{
"quantity": 900,
"price": 38.1,
"orders": 2
},
{
"quantity": 450,
"price": 38.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 37.5,
"volume": 349650,
"average_price": 43.15,
"oi": 160200,
"net_change": -8.5,
"total_buy_quantity": 72000,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.35,
"last_trade_time": "1756979970049",
"oi_day_high": 166950,
"oi_day_low": 149850
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.55,
"high": 0.65,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1143600,
"price": 0.55,
"orders": 6
},
{
"quantity": 9649125,
"price": 0.5,
"orders": 26
},
{
"quantity": 7290450,
"price": 0.45,
"orders": 20
},
{
"quantity": 9005850,
"price": 0.4,
"orders": 23
},
{
"quantity": 13937625,
"price": 0.35,
"orders": 21
}
],
"sell": [
{
"quantity": 3001950,
"price": 0.6,
"orders": 25
},
{
"quantity": 7719300,
"price": 0.65,
"orders": 20
},
{
"quantity": 7790775,
"price": 0.7,
"orders": 16
},
{
"quantity": 2716050,
"price": 0.75,
"orders": 6
},
{
"quantity": 3502275,
"price": 0.8,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.55,
"volume": 116218350,
"average_price": 0.49,
"oi": 217069575,
"net_change": -0.1,
"total_buy_quantity": 128726475,
"total_sell_quantity": 27517875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1756979831989",
"oi_day_high": 223788225,
"oi_day_low": 214139100
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 1.05,
"high": 1.85,
"low": 1,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 1.7,
"orders": 4
},
{
"quantity": 222750,
"price": 1.65,
"orders": 11
},
{
"quantity": 256500,
"price": 1.6,
"orders": 15
},
{
"quantity": 87750,
"price": 1.55,
"orders": 8
},
{
"quantity": 135000,
"price": 1.5,
"orders": 7
}
],
"sell": [
{
"quantity": 94500,
"price": 1.75,
"orders": 8
},
{
"quantity": 87750,
"price": 1.8,
"orders": 8
},
{
"quantity": 290250,
"price": 1.85,
"orders": 11
},
{
"quantity": 141750,
"price": 1.9,
"orders": 11
},
{
"quantity": 222750,
"price": 1.95,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 1.75,
"volume": 5123250,
"average_price": 1.61,
"oi": 6783750,
"net_change": 0.55,
"total_buy_quantity": 6993000,
"total_sell_quantity": 1721250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1756979911521",
"oi_day_high": 7107750,
"oi_day_low": 6763500
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 7.85,
"high": 9.55,
"low": 6.5,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 6.8,
"orders": 1
},
{
"quantity": 6000,
"price": 6.75,
"orders": 2
},
{
"quantity": 9000,
"price": 6.7,
"orders": 6
},
{
"quantity": 6000,
"price": 6.65,
"orders": 4
},
{
"quantity": 15000,
"price": 6.6,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 6.85,
"orders": 2
},
{
"quantity": 6000,
"price": 6.9,
"orders": 4
},
{
"quantity": 10500,
"price": 6.95,
"orders": 6
},
{
"quantity": 3000,
"price": 7,
"orders": 2
},
{
"quantity": 18000,
"price": 7.05,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 6.8,
"volume": 3367500,
"average_price": 8.05,
"oi": 1881000,
"net_change": -0.85,
"total_buy_quantity": 270000,
"total_sell_quantity": 556500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1756979993855",
"oi_day_high": 1893000,
"oi_day_low": 1777500
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 1.55,
"high": 1.9,
"low": 1.55,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 1.75,
"orders": 3
},
{
"quantity": 8250,
"price": 1.7,
"orders": 3
},
{
"quantity": 19250,
"price": 1.65,
"orders": 6
},
{
"quantity": 19250,
"price": 1.6,
"orders": 3
},
{
"quantity": 2750,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 1.85,
"orders": 2
},
{
"quantity": 8250,
"price": 1.9,
"orders": 3
},
{
"quantity": 8250,
"price": 1.95,
"orders": 3
},
{
"quantity": 2750,
"price": 2,
"orders": 1
},
{
"quantity": 16500,
"price": 2.05,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 1.85,
"volume": 162250,
"average_price": 1.7,
"oi": 360250,
"net_change": 0.15,
"total_buy_quantity": 558250,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1756979940007",
"oi_day_high": 360250,
"oi_day_low": 335500
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 131.1,
"high": 132.75,
"low": 94,
"close": 98.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 91.4,
"orders": 1
},
{
"quantity": 200,
"price": 91.35,
"orders": 1
},
{
"quantity": 200,
"price": 91.3,
"orders": 1
},
{
"quantity": 200,
"price": 91.2,
"orders": 1
},
{
"quantity": 200,
"price": 91.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 96.1,
"orders": 1
},
{
"quantity": 200,
"price": 96.15,
"orders": 1
},
{
"quantity": 200,
"price": 96.7,
"orders": 1
},
{
"quantity": 200,
"price": 96.75,
"orders": 1
},
{
"quantity": 200,
"price": 99,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 98.55,
"volume": 7600,
"average_price": 105.16,
"oi": 29000,
"net_change": -40.75,
"total_buy_quantity": 12800,
"total_sell_quantity": 25200,
"lower_circuit_limit": 34.2,
"upper_circuit_limit": 244.4,
"last_trade_time": "1756979964661",
"oi_day_high": 29000,
"oi_day_low": 27800
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 24.1,
"high": 25.1,
"low": 20.4,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 21.6,
"orders": 1
},
{
"quantity": 1750,
"price": 21.55,
"orders": 2
},
{
"quantity": 875,
"price": 21.45,
"orders": 1
},
{
"quantity": 875,
"price": 21.25,
"orders": 1
},
{
"quantity": 1750,
"price": 21.1,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 22.15,
"orders": 1
},
{
"quantity": 875,
"price": 22.2,
"orders": 1
},
{
"quantity": 875,
"price": 22.25,
"orders": 1
},
{
"quantity": 875,
"price": 22.35,
"orders": 1
},
{
"quantity": 875,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 21.3,
"volume": 182875,
"average_price": 22.41,
"oi": 366625,
"net_change": -1.8,
"total_buy_quantity": 142625,
"total_sell_quantity": 86625,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 45.5,
"last_trade_time": "1756979657782",
"oi_day_high": 378000,
"oi_day_low": 364875
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 192.95,
"high": 208.5,
"low": 174.85,
"close": 208.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 207.05,
"orders": 1
},
{
"quantity": 275,
"price": 207,
"orders": 1
},
{
"quantity": 275,
"price": 206.95,
"orders": 1
},
{
"quantity": 275,
"price": 206.85,
"orders": 1
},
{
"quantity": 275,
"price": 205.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 209.95,
"orders": 1
},
{
"quantity": 275,
"price": 210,
"orders": 1
},
{
"quantity": 275,
"price": 211.85,
"orders": 1
},
{
"quantity": 275,
"price": 212.95,
"orders": 1
},
{
"quantity": 825,
"price": 215.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 208.5,
"volume": 11550,
"average_price": 192.4,
"oi": 22000,
"net_change": 31.05,
"total_buy_quantity": 22825,
"total_sell_quantity": 17600,
"lower_circuit_limit": 61,
"upper_circuit_limit": 293.9,
"last_trade_time": "1756979869245",
"oi_day_high": 22825,
"oi_day_low": 21450
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 34.95,
"high": 36.5,
"low": 23,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 23.6,
"orders": 3
},
{
"quantity": 1600,
"price": 23.55,
"orders": 2
},
{
"quantity": 3200,
"price": 23.5,
"orders": 4
},
{
"quantity": 1600,
"price": 23.45,
"orders": 2
},
{
"quantity": 2400,
"price": 23.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 23.8,
"orders": 3
},
{
"quantity": 1600,
"price": 23.85,
"orders": 2
},
{
"quantity": 1600,
"price": 23.9,
"orders": 2
},
{
"quantity": 2400,
"price": 23.95,
"orders": 3
},
{
"quantity": 6400,
"price": 24,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 23.7,
"volume": 1698400,
"average_price": 30.07,
"oi": 2049600,
"net_change": -4.2,
"total_buy_quantity": 81600,
"total_sell_quantity": 213600,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 72.8,
"last_trade_time": "1756979996630",
"oi_day_high": 2089600,
"oi_day_low": 2012800
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 4.75,
"high": 6.2,
"low": 3.65,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5.2,
"orders": 3
},
{
"quantity": 3000,
"price": 5.15,
"orders": 4
},
{
"quantity": 1500,
"price": 5.1,
"orders": 3
},
{
"quantity": 3000,
"price": 5.05,
"orders": 4
},
{
"quantity": 2500,
"price": 5,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 5.4,
"orders": 3
},
{
"quantity": 1500,
"price": 5.45,
"orders": 3
},
{
"quantity": 3500,
"price": 5.5,
"orders": 4
},
{
"quantity": 500,
"price": 5.55,
"orders": 1
},
{
"quantity": 500,
"price": 5.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 5.2,
"volume": 259500,
"average_price": 4.63,
"oi": 109000,
"net_change": -4.55,
"total_buy_quantity": 262500,
"total_sell_quantity": 89500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1756979910164",
"oi_day_high": 113500,
"oi_day_low": 84000
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 22.45,
"high": 25.35,
"low": 18.1,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 18.75,
"orders": 3
},
{
"quantity": 3200,
"price": 18.7,
"orders": 2
},
{
"quantity": 1600,
"price": 18.55,
"orders": 1
},
{
"quantity": 9600,
"price": 18.5,
"orders": 3
},
{
"quantity": 12800,
"price": 18.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 18.9,
"orders": 2
},
{
"quantity": 3200,
"price": 18.95,
"orders": 2
},
{
"quantity": 1600,
"price": 19,
"orders": 1
},
{
"quantity": 1600,
"price": 19.05,
"orders": 1
},
{
"quantity": 1600,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 18.75,
"volume": 1718400,
"average_price": 21.42,
"oi": 1382400,
"net_change": 3.3,
"total_buy_quantity": 228800,
"total_sell_quantity": 260800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.5,
"last_trade_time": "1756979989619",
"oi_day_high": 1640000,
"oi_day_low": 1382400
},
"NSE_FO:NHPC25SEP78CE": {
"ohlc": {
"open": 3.05,
"high": 3.15,
"low": 2.3,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 2.35,
"orders": 4
},
{
"quantity": 19200,
"price": 2.3,
"orders": 3
},
{
"quantity": 44800,
"price": 2.25,
"orders": 3
},
{
"quantity": 19200,
"price": 2.2,
"orders": 2
},
{
"quantity": 6400,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 25600,
"price": 2.45,
"orders": 4
},
{
"quantity": 19200,
"price": 2.5,
"orders": 3
},
{
"quantity": 51200,
"price": 2.55,
"orders": 4
},
{
"quantity": 32000,
"price": 2.6,
"orders": 3
},
{
"quantity": 38400,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117808",
"symbol": "NHPC25SEP78CE",
"last_price": 2.4,
"volume": 409600,
"average_price": 2.6,
"oi": 569600,
"net_change": -0.85,
"total_buy_quantity": 454400,
"total_sell_quantity": 819200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1756979819821",
"oi_day_high": 569600,
"oi_day_low": 454400
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 4.1,
"high": 5.1,
"low": 3.8,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 4.7,
"orders": 2
},
{
"quantity": 7200,
"price": 4.65,
"orders": 4
},
{
"quantity": 3600,
"price": 4.6,
"orders": 2
},
{
"quantity": 5400,
"price": 4.55,
"orders": 3
},
{
"quantity": 3600,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 4.8,
"orders": 3
},
{
"quantity": 3600,
"price": 4.85,
"orders": 2
},
{
"quantity": 5400,
"price": 4.9,
"orders": 3
},
{
"quantity": 5400,
"price": 4.95,
"orders": 3
},
{
"quantity": 3600,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 4.85,
"volume": 403200,
"average_price": 4.58,
"oi": 1233000,
"net_change": 0.75,
"total_buy_quantity": 453600,
"total_sell_quantity": 538200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1756979995078",
"oi_day_high": 1296000,
"oi_day_low": 1225800
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 42.8,
"high": 64.75,
"low": 34.5,
"close": 60.15
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 59.2,
"orders": 1
},
{
"quantity": 450,
"price": 59.15,
"orders": 1
},
{
"quantity": 450,
"price": 58.9,
"orders": 1
},
{
"quantity": 450,
"price": 58.65,
"orders": 1
},
{
"quantity": 900,
"price": 57.2,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 60.45,
"orders": 1
},
{
"quantity": 450,
"price": 60.5,
"orders": 1
},
{
"quantity": 450,
"price": 60.55,
"orders": 1
},
{
"quantity": 450,
"price": 60.8,
"orders": 1
},
{
"quantity": 450,
"price": 60.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 60.15,
"volume": 110700,
"average_price": 48.62,
"oi": 65250,
"net_change": 14,
"total_buy_quantity": 28800,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.9,
"last_trade_time": "1756979968054",
"oi_day_high": 67500,
"oi_day_low": 58050
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 49.45,
"high": 62.9,
"low": 44.5,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 55.9,
"orders": 1
},
{
"quantity": 125,
"price": 55.75,
"orders": 1
},
{
"quantity": 125,
"price": 55,
"orders": 1
},
{
"quantity": 3750,
"price": 50.45,
"orders": 1
},
{
"quantity": 1875,
"price": 50.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59.5,
"orders": 2
},
{
"quantity": 125,
"price": 59.55,
"orders": 1
},
{
"quantity": 125,
"price": 63.85,
"orders": 1
},
{
"quantity": 125,
"price": 63.9,
"orders": 1
},
{
"quantity": 125,
"price": 64.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 58,
"volume": 87375,
"average_price": 54.89,
"oi": 119750,
"net_change": 7.4,
"total_buy_quantity": 29250,
"total_sell_quantity": 15875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.8,
"last_trade_time": "1756979970045",
"oi_day_high": 129375,
"oi_day_low": 119750
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 46.5,
"high": 48,
"low": 35.85,
"close": 37.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.9,
"orders": 1
},
{
"quantity": 500,
"price": 36.85,
"orders": 1
},
{
"quantity": 500,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 36.7,
"orders": 1
},
{
"quantity": 500,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.75,
"orders": 1
},
{
"quantity": 500,
"price": 37.8,
"orders": 1
},
{
"quantity": 500,
"price": 37.95,
"orders": 1
},
{
"quantity": 500,
"price": 39.2,
"orders": 1
},
{
"quantity": 500,
"price": 39.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 37.05,
"volume": 68500,
"average_price": 42.2,
"oi": 141500,
"net_change": -5.2,
"total_buy_quantity": 63500,
"total_sell_quantity": 45500,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 82.7,
"last_trade_time": "1756979986446",
"oi_day_high": 144000,
"oi_day_low": 136500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 98,
"high": 102.75,
"low": 81,
"close": 88.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 92.1,
"orders": 1
},
{
"quantity": 375,
"price": 92,
"orders": 1
},
{
"quantity": 375,
"price": 91.9,
"orders": 1
},
{
"quantity": 375,
"price": 91.85,
"orders": 1
},
{
"quantity": 375,
"price": 89.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 95.65,
"orders": 1
},
{
"quantity": 375,
"price": 95.7,
"orders": 1
},
{
"quantity": 375,
"price": 95.75,
"orders": 1
},
{
"quantity": 375,
"price": 95.8,
"orders": 1
},
{
"quantity": 375,
"price": 95.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 88.1,
"volume": 20250,
"average_price": 90.85,
"oi": 46875,
"net_change": -12.05,
"total_buy_quantity": 31875,
"total_sell_quantity": 28500,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 181.55,
"last_trade_time": "1756976206547",
"oi_day_high": 52125,
"oi_day_low": 46875
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 3.25,
"high": 4,
"low": 2.65,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 20925,
"price": 2.6,
"orders": 3
},
{
"quantity": 20925,
"price": 2.55,
"orders": 3
},
{
"quantity": 13950,
"price": 2.5,
"orders": 2
},
{
"quantity": 6975,
"price": 2.45,
"orders": 1
},
{
"quantity": 6975,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 13950,
"price": 2.7,
"orders": 2
},
{
"quantity": 20925,
"price": 2.75,
"orders": 3
},
{
"quantity": 20925,
"price": 2.8,
"orders": 2
},
{
"quantity": 6975,
"price": 2.85,
"orders": 1
},
{
"quantity": 55800,
"price": 2.9,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 2.7,
"volume": 523125,
"average_price": 3.09,
"oi": 530100,
"net_change": -0.4,
"total_buy_quantity": 523125,
"total_sell_quantity": 969525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1756979371381",
"oi_day_high": 537075,
"oi_day_low": 397575
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 82.6,
"high": 82.6,
"low": 46.85,
"close": 51.9
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 51.5,
"orders": 2
},
{
"quantity": 725,
"price": 51.4,
"orders": 1
},
{
"quantity": 725,
"price": 51.35,
"orders": 1
},
{
"quantity": 725,
"price": 51.3,
"orders": 1
},
{
"quantity": 725,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 52.35,
"orders": 1
},
{
"quantity": 725,
"price": 52.4,
"orders": 1
},
{
"quantity": 725,
"price": 52.45,
"orders": 1
},
{
"quantity": 725,
"price": 52.5,
"orders": 1
},
{
"quantity": 725,
"price": 52.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 51.9,
"volume": 1680550,
"average_price": 53.3,
"oi": 540125,
"net_change": -28.75,
"total_buy_quantity": 63075,
"total_sell_quantity": 130500,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 155.75,
"last_trade_time": "1756979983994",
"oi_day_high": 553175,
"oi_day_low": 454575
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 210,
"high": 215.55,
"low": 152.75,
"close": 173
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 167.5,
"orders": 1
},
{
"quantity": 100,
"price": 167.1,
"orders": 1
},
{
"quantity": 100,
"price": 166.2,
"orders": 1
},
{
"quantity": 100,
"price": 166.05,
"orders": 1
},
{
"quantity": 300,
"price": 166,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 171.8,
"orders": 1
},
{
"quantity": 100,
"price": 171.85,
"orders": 1
},
{
"quantity": 100,
"price": 171.9,
"orders": 1
},
{
"quantity": 100,
"price": 172,
"orders": 1
},
{
"quantity": 200,
"price": 173,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 173,
"volume": 77700,
"average_price": 171.97,
"oi": 42600,
"net_change": -27.25,
"total_buy_quantity": 7400,
"total_sell_quantity": 22000,
"lower_circuit_limit": 19.55,
"upper_circuit_limit": 380.95,
"last_trade_time": "1756979961897",
"oi_day_high": 44200,
"oi_day_low": 35500
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 126.1,
"high": 165.85,
"low": 106.85,
"close": 151
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 145.7,
"orders": 1
},
{
"quantity": 200,
"price": 145.65,
"orders": 1
},
{
"quantity": 200,
"price": 145.55,
"orders": 1
},
{
"quantity": 200,
"price": 145.45,
"orders": 1
},
{
"quantity": 2000,
"price": 132.55,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 151.25,
"orders": 1
},
{
"quantity": 200,
"price": 151.3,
"orders": 1
},
{
"quantity": 200,
"price": 151.4,
"orders": 1
},
{
"quantity": 200,
"price": 151.6,
"orders": 1
},
{
"quantity": 200,
"price": 154.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 151,
"volume": 45600,
"average_price": 139.33,
"oi": 21600,
"net_change": 32,
"total_buy_quantity": 17800,
"total_sell_quantity": 10400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 248.35,
"last_trade_time": "1756979970215",
"oi_day_high": 25600,
"oi_day_low": 21600
},
"NSE_FO:BANKINDIA25SEP110CE": {
"ohlc": {
"open": 5.75,
"high": 5.75,
"low": 4,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 4.1,
"orders": 5
},
{
"quantity": 15600,
"price": 4.05,
"orders": 3
},
{
"quantity": 15600,
"price": 4,
"orders": 3
},
{
"quantity": 10400,
"price": 3.95,
"orders": 2
},
{
"quantity": 15600,
"price": 3.9,
"orders": 3
}
],
"sell": [
{
"quantity": 5200,
"price": 4.2,
"orders": 1
},
{
"quantity": 20800,
"price": 4.25,
"orders": 4
},
{
"quantity": 10400,
"price": 4.3,
"orders": 2
},
{
"quantity": 5200,
"price": 4.35,
"orders": 1
},
{
"quantity": 5200,
"price": 4.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|72184",
"symbol": "BANKINDIA25SEP110CE",
"last_price": 4.2,
"volume": 494000,
"average_price": 4.68,
"oi": 1716000,
"net_change": -1.1,
"total_buy_quantity": 629200,
"total_sell_quantity": 535600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1756979933768",
"oi_day_high": 1762800,
"oi_day_low": 1716000
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 950,
"high": 952,
"low": 762.4,
"close": 867.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 811.1,
"orders": 2
},
{
"quantity": 50,
"price": 751.15,
"orders": 1
},
{
"quantity": 350,
"price": 738.65,
"orders": 1
},
{
"quantity": 25,
"price": 731.2,
"orders": 1
},
{
"quantity": 125,
"price": 694.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1039.15,
"orders": 1
},
{
"quantity": 325,
"price": 1039.2,
"orders": 1
},
{
"quantity": 250,
"price": 1048.15,
"orders": 1
},
{
"quantity": 100,
"price": 1059.5,
"orders": 1
},
{
"quantity": 75,
"price": 1064.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 867.3,
"volume": 575,
"average_price": 828.86,
"oi": 775,
"net_change": -43.9,
"total_buy_quantity": 1900,
"total_sell_quantity": 1225,
"lower_circuit_limit": 198.7,
"upper_circuit_limit": 1623.7,
"last_trade_time": "1756979851646",
"oi_day_high": 800,
"oi_day_low": 550
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 27,
"high": 38,
"low": 24.25,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 36.05,
"orders": 1
},
{
"quantity": 125,
"price": 36,
"orders": 1
},
{
"quantity": 125,
"price": 35.9,
"orders": 1
},
{
"quantity": 125,
"price": 35.5,
"orders": 1
},
{
"quantity": 125,
"price": 35.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 36.9,
"orders": 1
},
{
"quantity": 125,
"price": 36.95,
"orders": 1
},
{
"quantity": 125,
"price": 37,
"orders": 1
},
{
"quantity": 125,
"price": 37.55,
"orders": 1
},
{
"quantity": 125,
"price": 37.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 36.2,
"volume": 20625,
"average_price": 29.88,
"oi": 26875,
"net_change": 8.95,
"total_buy_quantity": 36250,
"total_sell_quantity": 23500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.35,
"last_trade_time": "1756979997315",
"oi_day_high": 29125,
"oi_day_low": 26625
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 2.25,
"high": 2.75,
"low": 2.1,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 2.4,
"orders": 4
},
{
"quantity": 15000,
"price": 2.35,
"orders": 3
},
{
"quantity": 11250,
"price": 2.3,
"orders": 2
},
{
"quantity": 15000,
"price": 2.25,
"orders": 4
},
{
"quantity": 18750,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 2.5,
"orders": 1
},
{
"quantity": 15000,
"price": 2.55,
"orders": 3
},
{
"quantity": 15000,
"price": 2.6,
"orders": 4
},
{
"quantity": 7500,
"price": 2.65,
"orders": 2
},
{
"quantity": 7500,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 2.45,
"volume": 1541250,
"average_price": 2.46,
"oi": 2066250,
"net_change": -0.35,
"total_buy_quantity": 588750,
"total_sell_quantity": 547500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1756979982078",
"oi_day_high": 2070000,
"oi_day_low": 1901250
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 50.95,
"high": 50.95,
"low": 42,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 47.6,
"orders": 2
},
{
"quantity": 900,
"price": 47.55,
"orders": 1
},
{
"quantity": 900,
"price": 47.2,
"orders": 1
},
{
"quantity": 900,
"price": 46.6,
"orders": 1
},
{
"quantity": 900,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 48.6,
"orders": 1
},
{
"quantity": 900,
"price": 48.65,
"orders": 1
},
{
"quantity": 900,
"price": 48.7,
"orders": 1
},
{
"quantity": 900,
"price": 49.7,
"orders": 1
},
{
"quantity": 2700,
"price": 50.8,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 48,
"volume": 18900,
"average_price": 45.16,
"oi": 61200,
"net_change": 1.7,
"total_buy_quantity": 69300,
"total_sell_quantity": 86400,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 78.7,
"last_trade_time": "1756979647259",
"oi_day_high": 63900,
"oi_day_low": 60300
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 118.4,
"high": 120,
"low": 96.3,
"close": 99.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 97.9,
"orders": 1
},
{
"quantity": 275,
"price": 97.85,
"orders": 1
},
{
"quantity": 275,
"price": 97.8,
"orders": 1
},
{
"quantity": 275,
"price": 97.7,
"orders": 1
},
{
"quantity": 275,
"price": 97.35,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 101.35,
"orders": 2
},
{
"quantity": 275,
"price": 101.4,
"orders": 1
},
{
"quantity": 275,
"price": 101.5,
"orders": 1
},
{
"quantity": 275,
"price": 101.55,
"orders": 1
},
{
"quantity": 275,
"price": 101.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 99.15,
"volume": 22825,
"average_price": 104.83,
"oi": 43450,
"net_change": -21.05,
"total_buy_quantity": 23100,
"total_sell_quantity": 25575,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 223.1,
"last_trade_time": "1756979523839",
"oi_day_high": 44000,
"oi_day_low": 34925
},
"NSE_FO:MFSL25SEP1600PE": {
"ohlc": {
"open": 30.05,
"high": 62.2,
"low": 29.95,
"close": 52.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 52.3,
"orders": 2
},
{
"quantity": 800,
"price": 51.7,
"orders": 1
},
{
"quantity": 800,
"price": 51.65,
"orders": 1
},
{
"quantity": 800,
"price": 51.6,
"orders": 1
},
{
"quantity": 800,
"price": 51.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 53.05,
"orders": 2
},
{
"quantity": 800,
"price": 53.1,
"orders": 1
},
{
"quantity": 800,
"price": 53.2,
"orders": 1
},
{
"quantity": 800,
"price": 53.25,
"orders": 1
},
{
"quantity": 800,
"price": 53.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113716",
"symbol": "MFSL25SEP1600PE",
"last_price": 52.8,
"volume": 1118400,
"average_price": 47.27,
"oi": 153600,
"net_change": 22.7,
"total_buy_quantity": 60000,
"total_sell_quantity": 46400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.6,
"last_trade_time": "1756979970092",
"oi_day_high": 218400,
"oi_day_low": 101600
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 6,
"high": 8.5,
"low": 4.7,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 6.35,
"orders": 1
},
{
"quantity": 225,
"price": 6.3,
"orders": 1
},
{
"quantity": 675,
"price": 6.25,
"orders": 3
},
{
"quantity": 225,
"price": 6.15,
"orders": 1
},
{
"quantity": 450,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 6.7,
"orders": 1
},
{
"quantity": 225,
"price": 6.75,
"orders": 1
},
{
"quantity": 450,
"price": 6.8,
"orders": 2
},
{
"quantity": 225,
"price": 6.85,
"orders": 1
},
{
"quantity": 225,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 6.35,
"volume": 110925,
"average_price": 6.53,
"oi": 41400,
"net_change": -11.1,
"total_buy_quantity": 267750,
"total_sell_quantity": 40725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.85,
"last_trade_time": "1756979786323",
"oi_day_high": 53775,
"oi_day_low": 29925
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 48.35,
"high": 68.15,
"low": 45.05,
"close": 63.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.95,
"orders": 1
},
{
"quantity": 300,
"price": 61.9,
"orders": 1
},
{
"quantity": 300,
"price": 61.75,
"orders": 1
},
{
"quantity": 300,
"price": 61.55,
"orders": 1
},
{
"quantity": 300,
"price": 61.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 62.95,
"orders": 2
},
{
"quantity": 300,
"price": 63,
"orders": 1
},
{
"quantity": 300,
"price": 63.1,
"orders": 1
},
{
"quantity": 300,
"price": 63.25,
"orders": 1
},
{
"quantity": 300,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 63.05,
"volume": 371400,
"average_price": 57.36,
"oi": 720900,
"net_change": 3.6,
"total_buy_quantity": 101400,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.1,
"last_trade_time": "1756979982743",
"oi_day_high": 747600,
"oi_day_low": 720000
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 164.25,
"high": 333,
"low": 160.5,
"close": 313.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 310.4,
"orders": 1
},
{
"quantity": 50,
"price": 310.35,
"orders": 1
},
{
"quantity": 100,
"price": 308.1,
"orders": 2
},
{
"quantity": 50,
"price": 308.05,
"orders": 1
},
{
"quantity": 150,
"price": 307.9,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 313.65,
"orders": 1
},
{
"quantity": 50,
"price": 313.7,
"orders": 1
},
{
"quantity": 200,
"price": 313.9,
"orders": 1
},
{
"quantity": 250,
"price": 314,
"orders": 3
},
{
"quantity": 50,
"price": 314.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 313.9,
"volume": 522950,
"average_price": 261.88,
"oi": 115600,
"net_change": 79.7,
"total_buy_quantity": 14850,
"total_sell_quantity": 10100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 742.05,
"last_trade_time": "1756979993053",
"oi_day_high": 169850,
"oi_day_low": 115600
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1950.6,
"high": 1971.7,
"low": 1883.2,
"close": 1971.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1823.75,
"orders": 1
},
{
"quantity": 100,
"price": 1823.7,
"orders": 1
},
{
"quantity": 250,
"price": 1757.65,
"orders": 1
},
{
"quantity": 50,
"price": 1745.45,
"orders": 1
},
{
"quantity": 100,
"price": 1614.4,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 2150.7,
"orders": 1
},
{
"quantity": 100,
"price": 2150.75,
"orders": 1
},
{
"quantity": 250,
"price": 2231.8,
"orders": 1
},
{
"quantity": 750,
"price": 2727.5,
"orders": 1
},
{
"quantity": 50,
"price": 2727.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1971.7,
"volume": 175,
"average_price": 1923.07,
"oi": 175,
"net_change": -418.85,
"total_buy_quantity": 975,
"total_sell_quantity": 1175,
"lower_circuit_limit": 1116.55,
"upper_circuit_limit": 3974.45,
"last_trade_time": "1756979967865",
"oi_day_high": 275,
"oi_day_low": 175
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 9.8,
"high": 9.8,
"low": 7.1,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 7.35,
"orders": 1
},
{
"quantity": 3150,
"price": 7.3,
"orders": 1
},
{
"quantity": 6300,
"price": 7.25,
"orders": 2
},
{
"quantity": 3150,
"price": 7.15,
"orders": 1
},
{
"quantity": 28350,
"price": 7.1,
"orders": 3
}
],
"sell": [
{
"quantity": 6300,
"price": 7.5,
"orders": 2
},
{
"quantity": 3150,
"price": 7.55,
"orders": 1
},
{
"quantity": 3150,
"price": 7.65,
"orders": 1
},
{
"quantity": 22050,
"price": 7.8,
"orders": 2
},
{
"quantity": 12600,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 7.45,
"volume": 245700,
"average_price": 8.06,
"oi": 1269450,
"net_change": -3,
"total_buy_quantity": 494550,
"total_sell_quantity": 390600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1756979953480",
"oi_day_high": 1269450,
"oi_day_low": 1250550
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 8.15,
"high": 15.1,
"low": 8.15,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 12.65,
"orders": 2
},
{
"quantity": 4400,
"price": 12.6,
"orders": 3
},
{
"quantity": 11000,
"price": 12.55,
"orders": 3
},
{
"quantity": 2200,
"price": 12.5,
"orders": 2
},
{
"quantity": 4400,
"price": 12.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2200,
"price": 12.85,
"orders": 2
},
{
"quantity": 7700,
"price": 12.9,
"orders": 3
},
{
"quantity": 12100,
"price": 12.95,
"orders": 5
},
{
"quantity": 2200,
"price": 13,
"orders": 2
},
{
"quantity": 3300,
"price": 13.05,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 13.05,
"volume": 8516200,
"average_price": 12.65,
"oi": 3432000,
"net_change": -3.7,
"total_buy_quantity": 520300,
"total_sell_quantity": 234300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1756979983468",
"oi_day_high": 3884100,
"oi_day_low": 3281300
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 4.4,
"high": 6.4,
"low": 4,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.7,
"orders": 1
},
{
"quantity": 1800,
"price": 5.65,
"orders": 1
},
{
"quantity": 1800,
"price": 5.55,
"orders": 1
},
{
"quantity": 1800,
"price": 5.5,
"orders": 1
},
{
"quantity": 1800,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 5.85,
"orders": 2
},
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.95,
"orders": 1
},
{
"quantity": 7200,
"price": 6.05,
"orders": 3
},
{
"quantity": 10800,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 5.8,
"volume": 118800,
"average_price": 5.19,
"oi": 158400,
"net_change": 0.95,
"total_buy_quantity": 284400,
"total_sell_quantity": 444600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1756979810759",
"oi_day_high": 167400,
"oi_day_low": 133200
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 19,
"high": 19.35,
"low": 12.85,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 13.2,
"orders": 2
},
{
"quantity": 2000,
"price": 13.15,
"orders": 4
},
{
"quantity": 2400,
"price": 13.1,
"orders": 5
},
{
"quantity": 2800,
"price": 13.05,
"orders": 6
},
{
"quantity": 1200,
"price": 13,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 13.3,
"orders": 4
},
{
"quantity": 3600,
"price": 13.35,
"orders": 8
},
{
"quantity": 3200,
"price": 13.4,
"orders": 6
},
{
"quantity": 2400,
"price": 13.45,
"orders": 6
},
{
"quantity": 1200,
"price": 13.5,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 13.25,
"volume": 2114400,
"average_price": 15.04,
"oi": 1716400,
"net_change": -5.7,
"total_buy_quantity": 420000,
"total_sell_quantity": 212800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.55,
"last_trade_time": "1756979992325",
"oi_day_high": 1716400,
"oi_day_low": 1500400
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 3,
"high": 4.9,
"low": 2.65,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 28500,
"price": 4.5,
"orders": 10
},
{
"quantity": 28500,
"price": 4.45,
"orders": 8
},
{
"quantity": 28500,
"price": 4.4,
"orders": 5
},
{
"quantity": 54150,
"price": 4.35,
"orders": 5
},
{
"quantity": 51300,
"price": 4.3,
"orders": 6
}
],
"sell": [
{
"quantity": 17100,
"price": 4.6,
"orders": 5
},
{
"quantity": 48450,
"price": 4.65,
"orders": 8
},
{
"quantity": 45600,
"price": 4.7,
"orders": 8
},
{
"quantity": 42750,
"price": 4.75,
"orders": 7
},
{
"quantity": 48450,
"price": 4.8,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 4.45,
"volume": 2992500,
"average_price": 3.82,
"oi": 2089050,
"net_change": 1.35,
"total_buy_quantity": 1601700,
"total_sell_quantity": 949050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1756979836004",
"oi_day_high": 2302800,
"oi_day_low": 2060550
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 1.85,
"high": 2.6,
"low": 1.65,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 17250,
"price": 2.4,
"orders": 4
},
{
"quantity": 10350,
"price": 2.35,
"orders": 3
},
{
"quantity": 10350,
"price": 2.3,
"orders": 3
},
{
"quantity": 3450,
"price": 2.25,
"orders": 1
},
{
"quantity": 48300,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 10350,
"price": 2.55,
"orders": 3
},
{
"quantity": 13800,
"price": 2.6,
"orders": 4
},
{
"quantity": 10350,
"price": 2.65,
"orders": 3
},
{
"quantity": 31050,
"price": 2.7,
"orders": 2
},
{
"quantity": 3450,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 2.45,
"volume": 307050,
"average_price": 1.94,
"oi": 1200600,
"net_change": 0.35,
"total_buy_quantity": 569250,
"total_sell_quantity": 558900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1756979906379",
"oi_day_high": 1262700,
"oi_day_low": 1197150
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 650,
"high": 698.75,
"low": 351.55,
"close": 361
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 361.7,
"orders": 2
},
{
"quantity": 50,
"price": 359,
"orders": 1
},
{
"quantity": 50,
"price": 357.25,
"orders": 1
},
{
"quantity": 50,
"price": 355.65,
"orders": 1
},
{
"quantity": 50,
"price": 352.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 369.05,
"orders": 1
},
{
"quantity": 50,
"price": 369.1,
"orders": 1
},
{
"quantity": 50,
"price": 369.15,
"orders": 1
},
{
"quantity": 50,
"price": 369.2,
"orders": 1
},
{
"quantity": 50,
"price": 369.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 361,
"volume": 25950,
"average_price": 477.29,
"oi": 7850,
"net_change": -40.85,
"total_buy_quantity": 7000,
"total_sell_quantity": 7500,
"lower_circuit_limit": 67.3,
"upper_circuit_limit": 1215.05,
"last_trade_time": "1756979945953",
"oi_day_high": 9700,
"oi_day_low": 6950
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 3.35,
"high": 4.15,
"low": 3.2,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 3.8,
"orders": 6
},
{
"quantity": 15750,
"price": 3.75,
"orders": 6
},
{
"quantity": 15750,
"price": 3.7,
"orders": 5
},
{
"quantity": 9000,
"price": 3.65,
"orders": 4
},
{
"quantity": 6750,
"price": 3.6,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 3.85,
"orders": 1
},
{
"quantity": 20250,
"price": 3.9,
"orders": 7
},
{
"quantity": 47250,
"price": 3.95,
"orders": 9
},
{
"quantity": 362250,
"price": 4,
"orders": 13
},
{
"quantity": 18000,
"price": 4.05,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 3.8,
"volume": 5393250,
"average_price": 3.76,
"oi": 2889000,
"net_change": 0.45,
"total_buy_quantity": 722250,
"total_sell_quantity": 1089000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1756979973154",
"oi_day_high": 2967750,
"oi_day_low": 2544750
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 99.95,
"high": 116.6,
"low": 72.7,
"close": 83.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 77.75,
"orders": 1
},
{
"quantity": 250,
"price": 77.7,
"orders": 1
},
{
"quantity": 250,
"price": 77.35,
"orders": 1
},
{
"quantity": 250,
"price": 77.2,
"orders": 1
},
{
"quantity": 250,
"price": 75.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 83.8,
"orders": 1
},
{
"quantity": 250,
"price": 83.85,
"orders": 1
},
{
"quantity": 2500,
"price": 89.3,
"orders": 1
},
{
"quantity": 1000,
"price": 89.9,
"orders": 1
},
{
"quantity": 750,
"price": 91.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 83.35,
"volume": 70500,
"average_price": 96.75,
"oi": 15250,
"net_change": 14.35,
"total_buy_quantity": 26750,
"total_sell_quantity": 16500,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 233.1,
"last_trade_time": "1756979940003",
"oi_day_high": 22000,
"oi_day_low": 14000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 39.95,
"high": 62.8,
"low": 32.35,
"close": 53.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 53.55,
"orders": 1
},
{
"quantity": 150,
"price": 53.05,
"orders": 1
},
{
"quantity": 300,
"price": 53,
"orders": 2
},
{
"quantity": 300,
"price": 52.55,
"orders": 1
},
{
"quantity": 150,
"price": 52.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 54.95,
"orders": 1
},
{
"quantity": 300,
"price": 55,
"orders": 2
},
{
"quantity": 150,
"price": 55.1,
"orders": 1
},
{
"quantity": 150,
"price": 55.3,
"orders": 1
},
{
"quantity": 150,
"price": 55.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 53.85,
"volume": 295950,
"average_price": 48.42,
"oi": 138900,
"net_change": -6.2,
"total_buy_quantity": 45900,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.25,
"last_trade_time": "1756979988069",
"oi_day_high": 152100,
"oi_day_low": 135150
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 1.65,
"high": 2.85,
"low": 1.65,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 2.7,
"orders": 2
},
{
"quantity": 25800,
"price": 2.65,
"orders": 4
},
{
"quantity": 19350,
"price": 2.6,
"orders": 3
},
{
"quantity": 12900,
"price": 2.55,
"orders": 2
},
{
"quantity": 58050,
"price": 2.5,
"orders": 4
}
],
"sell": [
{
"quantity": 12900,
"price": 2.8,
"orders": 2
},
{
"quantity": 19350,
"price": 2.85,
"orders": 3
},
{
"quantity": 12900,
"price": 2.9,
"orders": 2
},
{
"quantity": 19350,
"price": 2.95,
"orders": 3
},
{
"quantity": 25800,
"price": 3,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 2.7,
"volume": 1019100,
"average_price": 2.35,
"oi": 3444300,
"net_change": 0.7,
"total_buy_quantity": 993300,
"total_sell_quantity": 728850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1756979968539",
"oi_day_high": 3450750,
"oi_day_low": 3321750
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 5.7,
"high": 8.35,
"low": 5.65,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.45,
"orders": 1
},
{
"quantity": 2500,
"price": 7.4,
"orders": 1
},
{
"quantity": 5000,
"price": 7.35,
"orders": 2
},
{
"quantity": 2500,
"price": 7.3,
"orders": 1
},
{
"quantity": 2500,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 7.65,
"orders": 2
},
{
"quantity": 5000,
"price": 7.7,
"orders": 2
},
{
"quantity": 2500,
"price": 7.75,
"orders": 1
},
{
"quantity": 2500,
"price": 7.95,
"orders": 1
},
{
"quantity": 7500,
"price": 8.05,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 7.5,
"volume": 385000,
"average_price": 7.34,
"oi": 310000,
"net_change": 0.9,
"total_buy_quantity": 317500,
"total_sell_quantity": 475000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1756979995060",
"oi_day_high": 320000,
"oi_day_low": 282500
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 139.45,
"high": 143.8,
"low": 91.25,
"close": 94.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 93.7,
"orders": 1
},
{
"quantity": 250,
"price": 93.65,
"orders": 1
},
{
"quantity": 500,
"price": 93.6,
"orders": 2
},
{
"quantity": 250,
"price": 90.1,
"orders": 1
},
{
"quantity": 250,
"price": 90.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 95.8,
"orders": 1
},
{
"quantity": 250,
"price": 95.85,
"orders": 1
},
{
"quantity": 250,
"price": 95.9,
"orders": 1
},
{
"quantity": 500,
"price": 95.95,
"orders": 2
},
{
"quantity": 250,
"price": 96,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 94.5,
"volume": 221250,
"average_price": 107.11,
"oi": 118750,
"net_change": -13.05,
"total_buy_quantity": 53750,
"total_sell_quantity": 46000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225,
"last_trade_time": "1756979960444",
"oi_day_high": 119000,
"oi_day_low": 92000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 1.25,
"high": 1.4,
"low": 0.9,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 16360,
"price": 1.35,
"orders": 4
},
{
"quantity": 9816,
"price": 1.3,
"orders": 3
},
{
"quantity": 35992,
"price": 1.25,
"orders": 4
},
{
"quantity": 6544,
"price": 1.2,
"orders": 2
},
{
"quantity": 19632,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 26176,
"price": 1.45,
"orders": 8
},
{
"quantity": 13088,
"price": 1.5,
"orders": 4
},
{
"quantity": 55624,
"price": 1.55,
"orders": 6
},
{
"quantity": 6544,
"price": 1.6,
"orders": 2
},
{
"quantity": 6544,
"price": 1.65,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 1.4,
"volume": 549696,
"average_price": 1.12,
"oi": 1040496,
"net_change": -0.1,
"total_buy_quantity": 340288,
"total_sell_quantity": 448264,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1756979920505",
"oi_day_high": 1060128,
"oi_day_low": 978328
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 38.75,
"high": 38.75,
"low": 28.8,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 34.05,
"orders": 1
},
{
"quantity": 1700,
"price": 34,
"orders": 1
},
{
"quantity": 1700,
"price": 33.95,
"orders": 1
},
{
"quantity": 1700,
"price": 33.9,
"orders": 1
},
{
"quantity": 1700,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 34.8,
"orders": 1
},
{
"quantity": 1700,
"price": 34.85,
"orders": 1
},
{
"quantity": 1700,
"price": 35.1,
"orders": 1
},
{
"quantity": 1700,
"price": 35.15,
"orders": 1
},
{
"quantity": 1700,
"price": 35.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 34.05,
"volume": 278800,
"average_price": 32.78,
"oi": 197200,
"net_change": -2.8,
"total_buy_quantity": 115600,
"total_sell_quantity": 205700,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 70.95,
"last_trade_time": "1756979936650",
"oi_day_high": 232900,
"oi_day_low": 190400
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 85.7,
"high": 85.7,
"low": 85.7,
"close": 85.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 77.8,
"orders": 2
},
{
"quantity": 500,
"price": 77.75,
"orders": 1
},
{
"quantity": 2500,
"price": 77,
"orders": 1
},
{
"quantity": 2000,
"price": 76.4,
"orders": 1
},
{
"quantity": 1500,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 88.65,
"orders": 1
},
{
"quantity": 2500,
"price": 88.75,
"orders": 1
},
{
"quantity": 5000,
"price": 88.9,
"orders": 1
},
{
"quantity": 3500,
"price": 89.4,
"orders": 2
},
{
"quantity": 15000,
"price": 106.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 85.7,
"volume": 0,
"average_price": 0,
"oi": 21000,
"net_change": 0,
"total_buy_quantity": 12500,
"total_sell_quantity": 28000,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 130.55,
"last_trade_time": "1756805105000",
"oi_day_high": 24000,
"oi_day_low": 21000
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 22.75,
"high": 32.7,
"low": 22.7,
"close": 30.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 29.8,
"orders": 1
},
{
"quantity": 425,
"price": 29.75,
"orders": 1
},
{
"quantity": 425,
"price": 29.7,
"orders": 1
},
{
"quantity": 425,
"price": 29.5,
"orders": 1
},
{
"quantity": 425,
"price": 28.8,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 30.6,
"orders": 1
},
{
"quantity": 425,
"price": 30.75,
"orders": 1
},
{
"quantity": 425,
"price": 30.8,
"orders": 1
},
{
"quantity": 425,
"price": 30.85,
"orders": 1
},
{
"quantity": 425,
"price": 31,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 30.4,
"volume": 110925,
"average_price": 27.65,
"oi": 63750,
"net_change": 7.05,
"total_buy_quantity": 99450,
"total_sell_quantity": 78625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.75,
"last_trade_time": "1756979994298",
"oi_day_high": 69700,
"oi_day_low": 58225
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 5.15,
"high": 8.4,
"low": 5.05,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 7.85,
"orders": 4
},
{
"quantity": 18800,
"price": 7.8,
"orders": 7
},
{
"quantity": 16450,
"price": 7.75,
"orders": 5
},
{
"quantity": 14100,
"price": 7.7,
"orders": 3
},
{
"quantity": 21150,
"price": 7.65,
"orders": 3
}
],
"sell": [
{
"quantity": 4700,
"price": 7.95,
"orders": 2
},
{
"quantity": 18800,
"price": 8,
"orders": 7
},
{
"quantity": 7050,
"price": 8.05,
"orders": 3
},
{
"quantity": 44650,
"price": 8.1,
"orders": 4
},
{
"quantity": 2350,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 8,
"volume": 4702350,
"average_price": 7.07,
"oi": 3456850,
"net_change": 2.2,
"total_buy_quantity": 813100,
"total_sell_quantity": 467650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1756979993780",
"oi_day_high": 3494450,
"oi_day_low": 2989200
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 50.7,
"high": 81.75,
"low": 50.1,
"close": 78.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 78.75,
"orders": 1
},
{
"quantity": 375,
"price": 78.55,
"orders": 1
},
{
"quantity": 375,
"price": 78.45,
"orders": 1
},
{
"quantity": 375,
"price": 77.25,
"orders": 1
},
{
"quantity": 375,
"price": 77.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 79.4,
"orders": 1
},
{
"quantity": 375,
"price": 79.45,
"orders": 1
},
{
"quantity": 375,
"price": 79.55,
"orders": 1
},
{
"quantity": 375,
"price": 79.6,
"orders": 1
},
{
"quantity": 375,
"price": 79.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 78.3,
"volume": 169875,
"average_price": 71.41,
"oi": 95250,
"net_change": 24.6,
"total_buy_quantity": 37875,
"total_sell_quantity": 36750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.3,
"last_trade_time": "1756979940005",
"oi_day_high": 114375,
"oi_day_low": 94125
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 13.45,
"high": 13.45,
"low": 6.9,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.4,
"orders": 1
},
{
"quantity": 1000,
"price": 7.35,
"orders": 1
},
{
"quantity": 3000,
"price": 7.3,
"orders": 3
},
{
"quantity": 1000,
"price": 7.25,
"orders": 1
},
{
"quantity": 2000,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 7.65,
"orders": 4
},
{
"quantity": 2000,
"price": 7.7,
"orders": 2
},
{
"quantity": 1000,
"price": 7.8,
"orders": 1
},
{
"quantity": 1000,
"price": 7.85,
"orders": 1
},
{
"quantity": 2000,
"price": 7.9,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 7.5,
"volume": 990000,
"average_price": 8.99,
"oi": 422000,
"net_change": -5.2,
"total_buy_quantity": 210000,
"total_sell_quantity": 211000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1756979987838",
"oi_day_high": 424000,
"oi_day_low": 295000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 5,
"high": 5.25,
"low": 4.3,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4.4,
"orders": 3
},
{
"quantity": 1875,
"price": 4.35,
"orders": 2
},
{
"quantity": 3125,
"price": 4.3,
"orders": 4
},
{
"quantity": 4375,
"price": 4.25,
"orders": 4
},
{
"quantity": 5000,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 4.5,
"orders": 3
},
{
"quantity": 2500,
"price": 4.55,
"orders": 4
},
{
"quantity": 1875,
"price": 4.6,
"orders": 3
},
{
"quantity": 6875,
"price": 4.65,
"orders": 4
},
{
"quantity": 1250,
"price": 4.7,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 4.45,
"volume": 254375,
"average_price": 4.73,
"oi": 163125,
"net_change": -1.1,
"total_buy_quantity": 339375,
"total_sell_quantity": 150625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1756979684773",
"oi_day_high": 196250,
"oi_day_low": 145625
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 35,
"high": 49.85,
"low": 31,
"close": 44.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 44.45,
"orders": 2
},
{
"quantity": 350,
"price": 44.4,
"orders": 1
},
{
"quantity": 350,
"price": 44.2,
"orders": 1
},
{
"quantity": 350,
"price": 44.1,
"orders": 1
},
{
"quantity": 700,
"price": 44,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 45.25,
"orders": 1
},
{
"quantity": 350,
"price": 45.3,
"orders": 1
},
{
"quantity": 350,
"price": 45.5,
"orders": 1
},
{
"quantity": 350,
"price": 45.55,
"orders": 1
},
{
"quantity": 350,
"price": 45.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 44.05,
"volume": 263200,
"average_price": 41.79,
"oi": 154700,
"net_change": 2.85,
"total_buy_quantity": 56350,
"total_sell_quantity": 78400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.65,
"last_trade_time": "1756979996109",
"oi_day_high": 167650,
"oi_day_low": 142800
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 49.95,
"high": 50,
"low": 32.4,
"close": 33.55
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 33.15,
"orders": 1
},
{
"quantity": 525,
"price": 33.1,
"orders": 1
},
{
"quantity": 525,
"price": 33.05,
"orders": 1
},
{
"quantity": 525,
"price": 33,
"orders": 1
},
{
"quantity": 1050,
"price": 31.25,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 33.85,
"orders": 1
},
{
"quantity": 525,
"price": 33.9,
"orders": 1
},
{
"quantity": 525,
"price": 34.05,
"orders": 1
},
{
"quantity": 525,
"price": 34.15,
"orders": 1
},
{
"quantity": 2625,
"price": 34.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 33.55,
"volume": 369600,
"average_price": 39.59,
"oi": 203175,
"net_change": -4.9,
"total_buy_quantity": 103950,
"total_sell_quantity": 107625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.5,
"last_trade_time": "1756979976506",
"oi_day_high": 233100,
"oi_day_low": 187425
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 2.65,
"high": 5.9,
"low": 2.65,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 5.55,
"orders": 4
},
{
"quantity": 15750,
"price": 5.5,
"orders": 6
},
{
"quantity": 10500,
"price": 5.45,
"orders": 4
},
{
"quantity": 52500,
"price": 5.4,
"orders": 5
},
{
"quantity": 5250,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5250,
"price": 5.65,
"orders": 2
},
{
"quantity": 13125,
"price": 5.7,
"orders": 5
},
{
"quantity": 7875,
"price": 5.75,
"orders": 3
},
{
"quantity": 26250,
"price": 5.8,
"orders": 3
},
{
"quantity": 49875,
"price": 5.85,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 5.65,
"volume": 6544125,
"average_price": 4.47,
"oi": 2031750,
"net_change": 2.3,
"total_buy_quantity": 1393875,
"total_sell_quantity": 580125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1756979990494",
"oi_day_high": 2031750,
"oi_day_low": 1693125
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 15.55,
"high": 16.2,
"low": 12.2,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 13.6,
"orders": 2
},
{
"quantity": 700,
"price": 13.55,
"orders": 1
},
{
"quantity": 350,
"price": 12.8,
"orders": 1
},
{
"quantity": 350,
"price": 12,
"orders": 1
},
{
"quantity": 10500,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 14.45,
"orders": 1
},
{
"quantity": 700,
"price": 14.5,
"orders": 1
},
{
"quantity": 700,
"price": 14.65,
"orders": 1
},
{
"quantity": 700,
"price": 16.1,
"orders": 1
},
{
"quantity": 1050,
"price": 16.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 14.3,
"volume": 22050,
"average_price": 13.84,
"oi": 153300,
"net_change": -0.5,
"total_buy_quantity": 107100,
"total_sell_quantity": 72100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1756979032608",
"oi_day_high": 153650,
"oi_day_low": 151550
},
"NSE_FO:SUNPHARMA25SEP1580PE": {
"ohlc": {
"open": 28,
"high": 37.65,
"low": 25.7,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 27.7,
"orders": 1
},
{
"quantity": 350,
"price": 27.65,
"orders": 1
},
{
"quantity": 350,
"price": 27.6,
"orders": 1
},
{
"quantity": 350,
"price": 27.55,
"orders": 1
},
{
"quantity": 700,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 28,
"orders": 1
},
{
"quantity": 350,
"price": 28.1,
"orders": 1
},
{
"quantity": 350,
"price": 28.15,
"orders": 1
},
{
"quantity": 700,
"price": 28.2,
"orders": 2
},
{
"quantity": 350,
"price": 28.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125164",
"symbol": "SUNPHARMA25SEP1580PE",
"last_price": 28.1,
"volume": 618800,
"average_price": 31.05,
"oi": 323400,
"net_change": -2.2,
"total_buy_quantity": 272650,
"total_sell_quantity": 70000,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 59.25,
"last_trade_time": "1756979972418",
"oi_day_high": 330400,
"oi_day_low": 284550
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 15.5,
"high": 16.65,
"low": 15.15,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 15.2,
"orders": 2
},
{
"quantity": 5500,
"price": 15.15,
"orders": 1
},
{
"quantity": 5500,
"price": 15.05,
"orders": 1
},
{
"quantity": 5500,
"price": 15,
"orders": 1
},
{
"quantity": 27500,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 11000,
"price": 15.35,
"orders": 2
},
{
"quantity": 16500,
"price": 15.4,
"orders": 3
},
{
"quantity": 5500,
"price": 15.45,
"orders": 1
},
{
"quantity": 11000,
"price": 15.5,
"orders": 2
},
{
"quantity": 11000,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 15.3,
"volume": 324500,
"average_price": 15.7,
"oi": 841500,
"net_change": -1.35,
"total_buy_quantity": 478500,
"total_sell_quantity": 539000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1756979889800",
"oi_day_high": 1023000,
"oi_day_low": 841500
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 48.85,
"high": 48.9,
"low": 24.85,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 26.1,
"orders": 2
},
{
"quantity": 500,
"price": 26.05,
"orders": 1
},
{
"quantity": 1500,
"price": 26,
"orders": 2
},
{
"quantity": 500,
"price": 25.9,
"orders": 1
},
{
"quantity": 1000,
"price": 25.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 26.7,
"orders": 2
},
{
"quantity": 1000,
"price": 27,
"orders": 2
},
{
"quantity": 500,
"price": 27.1,
"orders": 1
},
{
"quantity": 1500,
"price": 27.15,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 26.25,
"volume": 1431000,
"average_price": 31.43,
"oi": 235500,
"net_change": -17.85,
"total_buy_quantity": 100000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 80.65,
"last_trade_time": "1756979957942",
"oi_day_high": 290000,
"oi_day_low": 98500
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 27.4,
"high": 34.2,
"low": 23.4,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.7,
"orders": 1
},
{
"quantity": 500,
"price": 31.65,
"orders": 1
},
{
"quantity": 500,
"price": 31.6,
"orders": 1
},
{
"quantity": 500,
"price": 31.5,
"orders": 1
},
{
"quantity": 500,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 33.25,
"orders": 1
},
{
"quantity": 500,
"price": 33.3,
"orders": 1
},
{
"quantity": 500,
"price": 33.35,
"orders": 1
},
{
"quantity": 500,
"price": 33.4,
"orders": 1
},
{
"quantity": 3500,
"price": 39.3,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 31.7,
"volume": 22500,
"average_price": 29.8,
"oi": 87500,
"net_change": 4,
"total_buy_quantity": 60000,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.75,
"last_trade_time": "1756979991963",
"oi_day_high": 87500,
"oi_day_low": 84000
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 11.6,
"high": 12.5,
"low": 9.65,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 10,
"orders": 1
},
{
"quantity": 1975,
"price": 9.95,
"orders": 1
},
{
"quantity": 3950,
"price": 9.9,
"orders": 2
},
{
"quantity": 1975,
"price": 9.85,
"orders": 1
},
{
"quantity": 1975,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1975,
"price": 10.1,
"orders": 1
},
{
"quantity": 1975,
"price": 10.15,
"orders": 1
},
{
"quantity": 3950,
"price": 10.2,
"orders": 2
},
{
"quantity": 3950,
"price": 10.25,
"orders": 2
},
{
"quantity": 1975,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 10,
"volume": 298225,
"average_price": 11.17,
"oi": 470050,
"net_change": -1.6,
"total_buy_quantity": 391050,
"total_sell_quantity": 270575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1756979997530",
"oi_day_high": 479925,
"oi_day_low": 440425
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 94.05,
"high": 116.4,
"low": 82.6,
"close": 90.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 89.1,
"orders": 1
},
{
"quantity": 175,
"price": 89.05,
"orders": 1
},
{
"quantity": 175,
"price": 89,
"orders": 1
},
{
"quantity": 525,
"price": 88.95,
"orders": 3
},
{
"quantity": 175,
"price": 85.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 91.55,
"orders": 1
},
{
"quantity": 175,
"price": 91.6,
"orders": 1
},
{
"quantity": 175,
"price": 91.75,
"orders": 1
},
{
"quantity": 175,
"price": 91.85,
"orders": 1
},
{
"quantity": 175,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 90.95,
"volume": 253925,
"average_price": 94.48,
"oi": 77000,
"net_change": -7.75,
"total_buy_quantity": 71925,
"total_sell_quantity": 17150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 199.45,
"last_trade_time": "1756979970003",
"oi_day_high": 80675,
"oi_day_low": 61775
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 2.25,
"high": 2.8,
"low": 2.1,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 2.65,
"orders": 1
},
{
"quantity": 5550,
"price": 2.6,
"orders": 2
},
{
"quantity": 5550,
"price": 2.55,
"orders": 2
},
{
"quantity": 2775,
"price": 2.5,
"orders": 1
},
{
"quantity": 2775,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5550,
"price": 2.75,
"orders": 2
},
{
"quantity": 11100,
"price": 2.8,
"orders": 4
},
{
"quantity": 2775,
"price": 2.85,
"orders": 1
},
{
"quantity": 2775,
"price": 2.9,
"orders": 1
},
{
"quantity": 2775,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 2.65,
"volume": 127650,
"average_price": 2.4,
"oi": 330225,
"net_change": 0.15,
"total_buy_quantity": 413475,
"total_sell_quantity": 391275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1756979940006",
"oi_day_high": 352425,
"oi_day_low": 321900
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 10.35,
"high": 11,
"low": 8.35,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 10.05,
"orders": 1
},
{
"quantity": 3125,
"price": 10,
"orders": 1
},
{
"quantity": 6250,
"price": 9.95,
"orders": 2
},
{
"quantity": 3125,
"price": 9.75,
"orders": 1
},
{
"quantity": 9375,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 40625,
"price": 10.2,
"orders": 3
},
{
"quantity": 6250,
"price": 10.25,
"orders": 2
},
{
"quantity": 3125,
"price": 10.3,
"orders": 1
},
{
"quantity": 3125,
"price": 10.35,
"orders": 1
},
{
"quantity": 6250,
"price": 10.4,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 10.2,
"volume": 2325000,
"average_price": 9.7,
"oi": 815625,
"net_change": 1.55,
"total_buy_quantity": 346875,
"total_sell_quantity": 678125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1756979795282",
"oi_day_high": 1162500,
"oi_day_low": 800000
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 6.25,
"high": 9.25,
"low": 6.25,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 8.8,
"orders": 1
},
{
"quantity": 1400,
"price": 8.75,
"orders": 1
},
{
"quantity": 5600,
"price": 8,
"orders": 1
},
{
"quantity": 4200,
"price": 7.85,
"orders": 1
},
{
"quantity": 32200,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 9,
"orders": 2
},
{
"quantity": 1400,
"price": 9.05,
"orders": 1
},
{
"quantity": 1400,
"price": 9.15,
"orders": 1
},
{
"quantity": 2800,
"price": 9.2,
"orders": 2
},
{
"quantity": 2800,
"price": 9.25,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 9,
"volume": 565600,
"average_price": 7.63,
"oi": 389200,
"net_change": 2.3,
"total_buy_quantity": 260400,
"total_sell_quantity": 348600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1756979997319",
"oi_day_high": 413000,
"oi_day_low": 350000
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 28.35,
"high": 29.85,
"low": 25.7,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.85,
"orders": 1
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
},
{
"quantity": 1000,
"price": 25.7,
"orders": 1
},
{
"quantity": 1000,
"price": 25.6,
"orders": 1
},
{
"quantity": 1000,
"price": 25.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 26.7,
"orders": 2
},
{
"quantity": 1000,
"price": 26.75,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 2000,
"price": 27.45,
"orders": 1
},
{
"quantity": 2000,
"price": 28.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 25.7,
"volume": 27000,
"average_price": 28.12,
"oi": 119000,
"net_change": -4.45,
"total_buy_quantity": 85000,
"total_sell_quantity": 95000,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 57.15,
"last_trade_time": "1756979058773",
"oi_day_high": 119000,
"oi_day_low": 109000
},
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 220.8,
"high": 253.4,
"low": 211.25,
"close": 218.85
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 220,
"orders": 1
},
{
"quantity": 225,
"price": 215.15,
"orders": 1
},
{
"quantity": 225,
"price": 215.1,
"orders": 1
},
{
"quantity": 900,
"price": 211.35,
"orders": 1
},
{
"quantity": 450,
"price": 208.7,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 223.2,
"orders": 1
},
{
"quantity": 225,
"price": 223.25,
"orders": 1
},
{
"quantity": 225,
"price": 223.3,
"orders": 1
},
{
"quantity": 225,
"price": 223.35,
"orders": 1
},
{
"quantity": 225,
"price": 223.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 218.85,
"volume": 6075,
"average_price": 225.58,
"oi": 9675,
"net_change": 70.45,
"total_buy_quantity": 18675,
"total_sell_quantity": 24525,
"lower_circuit_limit": 63.9,
"upper_circuit_limit": 376.65,
"last_trade_time": "1756979691007",
"oi_day_high": 12375,
"oi_day_low": 9675
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 604.85,
"high": 640,
"low": 410,
"close": 414.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 433.25,
"orders": 1
},
{
"quantity": 125,
"price": 433.2,
"orders": 1
},
{
"quantity": 125,
"price": 433.15,
"orders": 1
},
{
"quantity": 125,
"price": 433.05,
"orders": 1
},
{
"quantity": 250,
"price": 430.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 445.3,
"orders": 1
},
{
"quantity": 125,
"price": 445.4,
"orders": 1
},
{
"quantity": 125,
"price": 448.15,
"orders": 1
},
{
"quantity": 125,
"price": 451.75,
"orders": 1
},
{
"quantity": 250,
"price": 453.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 414.3,
"volume": 10875,
"average_price": 557.64,
"oi": 22000,
"net_change": 126.45,
"total_buy_quantity": 9250,
"total_sell_quantity": 11500,
"lower_circuit_limit": 113.65,
"upper_circuit_limit": 837.3,
"last_trade_time": "1756977527370",
"oi_day_high": 26500,
"oi_day_low": 22000
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 40.6,
"high": 42.2,
"low": 33.55,
"close": 34.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 34.2,
"orders": 1
},
{
"quantity": 1200,
"price": 34.15,
"orders": 2
},
{
"quantity": 3000,
"price": 34.1,
"orders": 1
},
{
"quantity": 1200,
"price": 34.05,
"orders": 2
},
{
"quantity": 600,
"price": 34,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 34.6,
"orders": 2
},
{
"quantity": 600,
"price": 34.7,
"orders": 1
},
{
"quantity": 600,
"price": 34.8,
"orders": 1
},
{
"quantity": 600,
"price": 34.95,
"orders": 1
},
{
"quantity": 600,
"price": 35.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 34.15,
"volume": 637800,
"average_price": 37.51,
"oi": 348600,
"net_change": -7.3,
"total_buy_quantity": 86400,
"total_sell_quantity": 109200,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 82.3,
"last_trade_time": "1756979981555",
"oi_day_high": 372000,
"oi_day_low": 335400
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 32.95,
"high": 32.95,
"low": 21.5,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 22.2,
"orders": 1
},
{
"quantity": 1400,
"price": 22.15,
"orders": 2
},
{
"quantity": 700,
"price": 21.1,
"orders": 1
},
{
"quantity": 700,
"price": 21.05,
"orders": 1
},
{
"quantity": 2100,
"price": 21,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 22.55,
"orders": 1
},
{
"quantity": 700,
"price": 22.6,
"orders": 1
},
{
"quantity": 700,
"price": 22.7,
"orders": 1
},
{
"quantity": 1400,
"price": 22.75,
"orders": 2
},
{
"quantity": 2100,
"price": 22.8,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 22.5,
"volume": 378000,
"average_price": 25.82,
"oi": 591500,
"net_change": -10.15,
"total_buy_quantity": 75600,
"total_sell_quantity": 129500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.2,
"last_trade_time": "1756979987473",
"oi_day_high": 593600,
"oi_day_low": 557200
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 230.4,
"high": 235,
"low": 209.75,
"close": 210.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 209.3,
"orders": 1
},
{
"quantity": 350,
"price": 209.25,
"orders": 1
},
{
"quantity": 350,
"price": 209.2,
"orders": 1
},
{
"quantity": 350,
"price": 209.15,
"orders": 1
},
{
"quantity": 350,
"price": 209.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 213.2,
"orders": 1
},
{
"quantity": 350,
"price": 213.25,
"orders": 1
},
{
"quantity": 350,
"price": 213.75,
"orders": 1
},
{
"quantity": 350,
"price": 215.25,
"orders": 1
},
{
"quantity": 350,
"price": 215.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 210.65,
"volume": 9800,
"average_price": 219.87,
"oi": 28700,
"net_change": 19.3,
"total_buy_quantity": 21000,
"total_sell_quantity": 28350,
"lower_circuit_limit": 64.95,
"upper_circuit_limit": 317.75,
"last_trade_time": "1756979749166",
"oi_day_high": 34300,
"oi_day_low": 28700
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 11102700,
"price": 0.1,
"orders": 57
},
{
"quantity": 44877300,
"price": 0.05,
"orders": 106
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12875400,
"price": 0.15,
"orders": 74
},
{
"quantity": 9392200,
"price": 0.2,
"orders": 49
},
{
"quantity": 5038200,
"price": 0.25,
"orders": 19
},
{
"quantity": 2767900,
"price": 0.3,
"orders": 8
},
{
"quantity": 2239200,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.1,
"volume": 15798800,
"average_price": 0.12,
"oi": 39528100,
"net_change": -0.05,
"total_buy_quantity": 55980000,
"total_sell_quantity": 38315200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1756979880039",
"oi_day_high": 41083100,
"oi_day_low": 38377400
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 21,
"high": 23,
"low": 19.55,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 21.45,
"orders": 1
},
{
"quantity": 3750,
"price": 21.4,
"orders": 1
},
{
"quantity": 3750,
"price": 21,
"orders": 1
},
{
"quantity": 7500,
"price": 20.95,
"orders": 2
},
{
"quantity": 3750,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 21.75,
"orders": 1
},
{
"quantity": 3750,
"price": 21.9,
"orders": 1
},
{
"quantity": 3750,
"price": 22,
"orders": 1
},
{
"quantity": 3750,
"price": 22.05,
"orders": 1
},
{
"quantity": 15000,
"price": 22.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 22.2,
"volume": 60000,
"average_price": 21.22,
"oi": 915000,
"net_change": 0.4,
"total_buy_quantity": 273750,
"total_sell_quantity": 378750,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 41.8,
"last_trade_time": "1756973409658",
"oi_day_high": 922500,
"oi_day_low": 911250
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 5.2,
"high": 5.3,
"low": 3.35,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 21000,
"price": 3.55,
"orders": 3
},
{
"quantity": 78000,
"price": 3.5,
"orders": 12
},
{
"quantity": 36000,
"price": 3.45,
"orders": 5
},
{
"quantity": 54000,
"price": 3.4,
"orders": 4
},
{
"quantity": 30000,
"price": 3.35,
"orders": 9
}
],
"sell": [
{
"quantity": 36000,
"price": 3.65,
"orders": 9
},
{
"quantity": 60000,
"price": 3.7,
"orders": 10
},
{
"quantity": 9000,
"price": 3.75,
"orders": 2
},
{
"quantity": 18000,
"price": 3.8,
"orders": 4
},
{
"quantity": 24000,
"price": 3.85,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 3.6,
"volume": 7878000,
"average_price": 4.12,
"oi": 5460000,
"net_change": -1.5,
"total_buy_quantity": 1341000,
"total_sell_quantity": 1434000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1756979989533",
"oi_day_high": 5505000,
"oi_day_low": 4074000
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 26.4,
"high": 32.05,
"low": 20.4,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.3,
"orders": 1
},
{
"quantity": 1000,
"price": 22.25,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 13000,
"price": 20.35,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 4000,
"price": 23.4,
"orders": 1
},
{
"quantity": 2000,
"price": 23.5,
"orders": 2
},
{
"quantity": 5000,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 22.1,
"volume": 578000,
"average_price": 25.03,
"oi": 334000,
"net_change": -1.75,
"total_buy_quantity": 45000,
"total_sell_quantity": 123000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.15,
"last_trade_time": "1756979940008",
"oi_day_high": 346000,
"oi_day_low": 327000
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 270,
"high": 400,
"low": 250.65,
"close": 338.45
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 299.1,
"orders": 1
},
{
"quantity": 25,
"price": 299.05,
"orders": 1
},
{
"quantity": 750,
"price": 259.25,
"orders": 1
},
{
"quantity": 750,
"price": 197.4,
"orders": 1
},
{
"quantity": 100,
"price": 197.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 355.75,
"orders": 1
},
{
"quantity": 25,
"price": 355.8,
"orders": 1
},
{
"quantity": 25,
"price": 364.35,
"orders": 1
},
{
"quantity": 50,
"price": 371.4,
"orders": 1
},
{
"quantity": 50,
"price": 374.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 338.45,
"volume": 775,
"average_price": 341.79,
"oi": 775,
"net_change": 2.05,
"total_buy_quantity": 2850,
"total_sell_quantity": 1975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 819.1,
"last_trade_time": "1756978714339",
"oi_day_high": 775,
"oi_day_low": 375
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 115.05,
"high": 115.05,
"low": 64.8,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 68.4,
"orders": 1
},
{
"quantity": 125,
"price": 68.3,
"orders": 1
},
{
"quantity": 125,
"price": 68.25,
"orders": 1
},
{
"quantity": 125,
"price": 66.4,
"orders": 1
},
{
"quantity": 375,
"price": 65.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 72.2,
"orders": 1
},
{
"quantity": 125,
"price": 72.3,
"orders": 1
},
{
"quantity": 125,
"price": 72.35,
"orders": 1
},
{
"quantity": 375,
"price": 73.55,
"orders": 1
},
{
"quantity": 250,
"price": 74,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 70,
"volume": 38375,
"average_price": 79.1,
"oi": 14625,
"net_change": -49.65,
"total_buy_quantity": 23375,
"total_sell_quantity": 15375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 277.55,
"last_trade_time": "1756979953184",
"oi_day_high": 16000,
"oi_day_low": 12125
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 96.8,
"high": 128.45,
"low": 96.8,
"close": 105.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 104.95,
"orders": 1
},
{
"quantity": 250,
"price": 104.9,
"orders": 1
},
{
"quantity": 250,
"price": 104.8,
"orders": 1
},
{
"quantity": 250,
"price": 100.05,
"orders": 1
},
{
"quantity": 750,
"price": 99.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 107.65,
"orders": 1
},
{
"quantity": 250,
"price": 107.7,
"orders": 1
},
{
"quantity": 250,
"price": 107.75,
"orders": 1
},
{
"quantity": 250,
"price": 107.85,
"orders": 1
},
{
"quantity": 250,
"price": 108.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 105.05,
"volume": 4250,
"average_price": 113.7,
"oi": 8500,
"net_change": 1.05,
"total_buy_quantity": 13750,
"total_sell_quantity": 14250,
"lower_circuit_limit": 32.2,
"upper_circuit_limit": 175.8,
"last_trade_time": "1756978346525",
"oi_day_high": 8750,
"oi_day_low": 8000
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 19.5,
"high": 23,
"low": 15.6,
"close": 21.25
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 21.3,
"orders": 2
},
{
"quantity": 475,
"price": 21.25,
"orders": 1
},
{
"quantity": 475,
"price": 21.15,
"orders": 1
},
{
"quantity": 475,
"price": 21.1,
"orders": 1
},
{
"quantity": 475,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 21.45,
"orders": 1
},
{
"quantity": 475,
"price": 21.65,
"orders": 1
},
{
"quantity": 950,
"price": 21.7,
"orders": 2
},
{
"quantity": 950,
"price": 21.75,
"orders": 2
},
{
"quantity": 475,
"price": 21.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 21.25,
"volume": 489725,
"average_price": 20.31,
"oi": 593275,
"net_change": 1.55,
"total_buy_quantity": 1018875,
"total_sell_quantity": 78375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.75,
"last_trade_time": "1756979994825",
"oi_day_high": 620825,
"oi_day_low": 593275
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 19,
"high": 19.45,
"low": 13.25,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 13.75,
"orders": 1
},
{
"quantity": 2850,
"price": 13.7,
"orders": 1
},
{
"quantity": 5700,
"price": 13.65,
"orders": 2
},
{
"quantity": 2850,
"price": 13.6,
"orders": 1
},
{
"quantity": 5700,
"price": 13.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 13.85,
"orders": 1
},
{
"quantity": 5700,
"price": 13.9,
"orders": 2
},
{
"quantity": 2850,
"price": 13.95,
"orders": 1
},
{
"quantity": 2850,
"price": 14,
"orders": 1
},
{
"quantity": 5700,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 13.9,
"volume": 370500,
"average_price": 15.51,
"oi": 1020300,
"net_change": -4.8,
"total_buy_quantity": 279300,
"total_sell_quantity": 225150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1756979820480",
"oi_day_high": 1028850,
"oi_day_low": 1008900
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 93.65,
"high": 108,
"low": 85.95,
"close": 87
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 87.4,
"orders": 1
},
{
"quantity": 175,
"price": 87.35,
"orders": 1
},
{
"quantity": 175,
"price": 82.85,
"orders": 1
},
{
"quantity": 350,
"price": 82.8,
"orders": 1
},
{
"quantity": 175,
"price": 82.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 89.55,
"orders": 1
},
{
"quantity": 175,
"price": 89.6,
"orders": 1
},
{
"quantity": 175,
"price": 89.85,
"orders": 1
},
{
"quantity": 175,
"price": 89.9,
"orders": 1
},
{
"quantity": 525,
"price": 93.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 87,
"volume": 7875,
"average_price": 94.85,
"oi": 23100,
"net_change": 4.6,
"total_buy_quantity": 21525,
"total_sell_quantity": 20825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196.95,
"last_trade_time": "1756979895831",
"oi_day_high": 23100,
"oi_day_low": 21350
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 175,
"high": 268.05,
"low": 175,
"close": 218.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 218,
"orders": 1
},
{
"quantity": 200,
"price": 217.95,
"orders": 1
},
{
"quantity": 200,
"price": 217.3,
"orders": 1
},
{
"quantity": 200,
"price": 216.95,
"orders": 1
},
{
"quantity": 200,
"price": 216.7,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 219.9,
"orders": 1
},
{
"quantity": 400,
"price": 219.95,
"orders": 2
},
{
"quantity": 200,
"price": 220,
"orders": 1
},
{
"quantity": 200,
"price": 220.85,
"orders": 1
},
{
"quantity": 400,
"price": 222.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 218.6,
"volume": 997800,
"average_price": 232.3,
"oi": 291600,
"net_change": 132.3,
"total_buy_quantity": 58200,
"total_sell_quantity": 35200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 462.75,
"last_trade_time": "1756979985000",
"oi_day_high": 519000,
"oi_day_low": 291600
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 7.35,
"high": 8.65,
"low": 6.85,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 7.55,
"orders": 1
},
{
"quantity": 775,
"price": 7.5,
"orders": 1
},
{
"quantity": 775,
"price": 7.45,
"orders": 1
},
{
"quantity": 775,
"price": 7.2,
"orders": 1
},
{
"quantity": 23250,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 7.9,
"orders": 1
},
{
"quantity": 1550,
"price": 7.95,
"orders": 2
},
{
"quantity": 1550,
"price": 8,
"orders": 1
},
{
"quantity": 775,
"price": 8.3,
"orders": 1
},
{
"quantity": 775,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 7.25,
"volume": 24800,
"average_price": 7.7,
"oi": 55800,
"net_change": -0.35,
"total_buy_quantity": 119350,
"total_sell_quantity": 120125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1756979952474",
"oi_day_high": 59675,
"oi_day_low": 54250
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 6.7,
"high": 6.95,
"low": 5.4,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.8,
"orders": 1
},
{
"quantity": 11250,
"price": 5.75,
"orders": 3
},
{
"quantity": 7500,
"price": 5.7,
"orders": 2
},
{
"quantity": 7500,
"price": 5.65,
"orders": 2
},
{
"quantity": 3750,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 5.95,
"orders": 3
},
{
"quantity": 11250,
"price": 6,
"orders": 3
},
{
"quantity": 3750,
"price": 6.05,
"orders": 1
},
{
"quantity": 3750,
"price": 6.1,
"orders": 1
},
{
"quantity": 33750,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 5.8,
"volume": 937500,
"average_price": 6.04,
"oi": 1327500,
"net_change": 0.1,
"total_buy_quantity": 405000,
"total_sell_quantity": 375000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1756979998081",
"oi_day_high": 1383750,
"oi_day_low": 1312500
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 40,
"high": 47,
"low": 35.5,
"close": 43.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 42.8,
"orders": 1
},
{
"quantity": 175,
"price": 42.75,
"orders": 1
},
{
"quantity": 350,
"price": 42.7,
"orders": 2
},
{
"quantity": 175,
"price": 42.65,
"orders": 1
},
{
"quantity": 175,
"price": 42.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 43.8,
"orders": 1
},
{
"quantity": 175,
"price": 43.85,
"orders": 1
},
{
"quantity": 175,
"price": 43.95,
"orders": 1
},
{
"quantity": 175,
"price": 44,
"orders": 1
},
{
"quantity": 350,
"price": 44.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 43.6,
"volume": 429800,
"average_price": 41.35,
"oi": 178500,
"net_change": -5.05,
"total_buy_quantity": 75250,
"total_sell_quantity": 35175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.5,
"last_trade_time": "1756979997891",
"oi_day_high": 197750,
"oi_day_low": 160125
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 89.65,
"high": 89.95,
"low": 80.5,
"close": 83.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 83.2,
"orders": 1
},
{
"quantity": 325,
"price": 83.15,
"orders": 1
},
{
"quantity": 325,
"price": 83.05,
"orders": 1
},
{
"quantity": 325,
"price": 82.95,
"orders": 1
},
{
"quantity": 325,
"price": 82.7,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 85.55,
"orders": 1
},
{
"quantity": 325,
"price": 85.65,
"orders": 1
},
{
"quantity": 325,
"price": 85.75,
"orders": 1
},
{
"quantity": 325,
"price": 85.85,
"orders": 1
},
{
"quantity": 650,
"price": 86.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 83.45,
"volume": 12350,
"average_price": 84.86,
"oi": 13975,
"net_change": -9.95,
"total_buy_quantity": 29575,
"total_sell_quantity": 26650,
"lower_circuit_limit": 18.1,
"upper_circuit_limit": 168.7,
"last_trade_time": "1756976578048",
"oi_day_high": 15275,
"oi_day_low": 13975
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 11.95,
"high": 12.05,
"low": 7.8,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10,
"orders": 1
},
{
"quantity": 500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1500,
"price": 9.9,
"orders": 2
},
{
"quantity": 500,
"price": 9.85,
"orders": 1
},
{
"quantity": 1500,
"price": 9.8,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 10.3,
"orders": 1
},
{
"quantity": 500,
"price": 10.35,
"orders": 1
},
{
"quantity": 1500,
"price": 10.4,
"orders": 3
},
{
"quantity": 500,
"price": 10.45,
"orders": 1
},
{
"quantity": 500,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 10.05,
"volume": 495000,
"average_price": 9.88,
"oi": 162000,
"net_change": -11.3,
"total_buy_quantity": 417000,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.7,
"last_trade_time": "1756979981980",
"oi_day_high": 169000,
"oi_day_low": 140000
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 12.15,
"high": 18.35,
"low": 12.15,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 17.65,
"orders": 2
},
{
"quantity": 1650,
"price": 17.5,
"orders": 1
},
{
"quantity": 1650,
"price": 17.45,
"orders": 1
},
{
"quantity": 1650,
"price": 17.2,
"orders": 1
},
{
"quantity": 4950,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18,
"orders": 1
},
{
"quantity": 1650,
"price": 18.05,
"orders": 1
},
{
"quantity": 1650,
"price": 18.3,
"orders": 1
},
{
"quantity": 3300,
"price": 18.35,
"orders": 1
},
{
"quantity": 1650,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 17.8,
"volume": 194700,
"average_price": 17.01,
"oi": 321750,
"net_change": 3.2,
"total_buy_quantity": 155100,
"total_sell_quantity": 199650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1756979961162",
"oi_day_high": 397650,
"oi_day_low": 321750
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.6,
"high": 1.95,
"low": 0.55,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 1.85,
"orders": 5
},
{
"quantity": 24600,
"price": 1.8,
"orders": 4
},
{
"quantity": 36900,
"price": 1.75,
"orders": 5
},
{
"quantity": 98400,
"price": 1.7,
"orders": 5
},
{
"quantity": 18450,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 49200,
"price": 1.95,
"orders": 8
},
{
"quantity": 98400,
"price": 2,
"orders": 7
},
{
"quantity": 98400,
"price": 2.05,
"orders": 5
},
{
"quantity": 12300,
"price": 2.1,
"orders": 2
},
{
"quantity": 12300,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 1.9,
"volume": 2533800,
"average_price": 1.54,
"oi": 1463700,
"net_change": 0.65,
"total_buy_quantity": 2318550,
"total_sell_quantity": 897900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1756979997544",
"oi_day_high": 1629750,
"oi_day_low": 1316100
},
"NSE_FO:RBLBANK25SEP250CE": {
"ohlc": {
"open": 23.2,
"high": 23.2,
"low": 23.2,
"close": 23.2
},
"depth": {
"buy": [
{
"quantity": 3175,
"price": 19.05,
"orders": 1
},
{
"quantity": 6350,
"price": 19,
"orders": 1
},
{
"quantity": 3175,
"price": 12.5,
"orders": 1
},
{
"quantity": 6350,
"price": 12.35,
"orders": 1
},
{
"quantity": 3175,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 6350,
"price": 23.5,
"orders": 1
},
{
"quantity": 3175,
"price": 35,
"orders": 1
},
{
"quantity": 6350,
"price": 43,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|128759",
"symbol": "RBLBANK25SEP250CE",
"last_price": 23.2,
"volume": 0,
"average_price": 0,
"oi": 685800,
"net_change": -0.2,
"total_buy_quantity": 22225,
"total_sell_quantity": 15875,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 43.4,
"last_trade_time": "1756893587000",
"oi_day_high": 685800,
"oi_day_low": 568325
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 8.1,
"high": 12.85,
"low": 8.1,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 11.95,
"orders": 2
},
{
"quantity": 2075,
"price": 11.8,
"orders": 1
},
{
"quantity": 2075,
"price": 11.75,
"orders": 1
},
{
"quantity": 2075,
"price": 11.7,
"orders": 1
},
{
"quantity": 8300,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 12.2,
"orders": 1
},
{
"quantity": 2075,
"price": 12.25,
"orders": 1
},
{
"quantity": 4150,
"price": 12.3,
"orders": 2
},
{
"quantity": 2075,
"price": 12.35,
"orders": 1
},
{
"quantity": 2075,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 12,
"volume": 678525,
"average_price": 10.79,
"oi": 535350,
"net_change": 2.55,
"total_buy_quantity": 253150,
"total_sell_quantity": 217875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1756979953081",
"oi_day_high": 547800,
"oi_day_low": 520825
},
"NSE_FO:GAIL25SEP170PE": {
"ohlc": {
"open": 1.3,
"high": 2.35,
"low": 1.3,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 2.1,
"orders": 3
},
{
"quantity": 18900,
"price": 2.05,
"orders": 5
},
{
"quantity": 25200,
"price": 2,
"orders": 7
},
{
"quantity": 12600,
"price": 1.95,
"orders": 4
},
{
"quantity": 28350,
"price": 1.9,
"orders": 7
}
],
"sell": [
{
"quantity": 25200,
"price": 2.2,
"orders": 6
},
{
"quantity": 25200,
"price": 2.25,
"orders": 6
},
{
"quantity": 44100,
"price": 2.3,
"orders": 8
},
{
"quantity": 12600,
"price": 2.35,
"orders": 4
},
{
"quantity": 9450,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|86865",
"symbol": "GAIL25SEP170PE",
"last_price": 2.1,
"volume": 1411200,
"average_price": 1.98,
"oi": 2885400,
"net_change": 0.7,
"total_buy_quantity": 768600,
"total_sell_quantity": 847350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1756979944269",
"oi_day_high": 2885400,
"oi_day_low": 2598750
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 1.6,
"high": 2.1,
"low": 1.6,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 1.9,
"orders": 6
},
{
"quantity": 15000,
"price": 1.85,
"orders": 5
},
{
"quantity": 18000,
"price": 1.8,
"orders": 6
},
{
"quantity": 15000,
"price": 1.75,
"orders": 5
},
{
"quantity": 42000,
"price": 1.7,
"orders": 6
}
],
"sell": [
{
"quantity": 12000,
"price": 2,
"orders": 3
},
{
"quantity": 18000,
"price": 2.05,
"orders": 5
},
{
"quantity": 9000,
"price": 2.1,
"orders": 2
},
{
"quantity": 33000,
"price": 2.15,
"orders": 4
},
{
"quantity": 27000,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 1.95,
"volume": 720000,
"average_price": 1.87,
"oi": 720000,
"net_change": 0.15,
"total_buy_quantity": 696000,
"total_sell_quantity": 447000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1756979985413",
"oi_day_high": 852000,
"oi_day_low": 720000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 16.5,
"high": 18.55,
"low": 13.55,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 14.05,
"orders": 1
},
{
"quantity": 2025,
"price": 14,
"orders": 1
},
{
"quantity": 2025,
"price": 13.85,
"orders": 1
},
{
"quantity": 4050,
"price": 13.8,
"orders": 2
},
{
"quantity": 4050,
"price": 13.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 14.35,
"orders": 1
},
{
"quantity": 2025,
"price": 14.5,
"orders": 1
},
{
"quantity": 2025,
"price": 14.65,
"orders": 1
},
{
"quantity": 2025,
"price": 15.5,
"orders": 1
},
{
"quantity": 14175,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 14.2,
"volume": 174150,
"average_price": 15.14,
"oi": 419175,
"net_change": -1.7,
"total_buy_quantity": 303750,
"total_sell_quantity": 182250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1756979948416",
"oi_day_high": 419175,
"oi_day_low": 388800
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 189.65,
"high": 207,
"low": 155.6,
"close": 159.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 154.45,
"orders": 1
},
{
"quantity": 125,
"price": 154.4,
"orders": 1
},
{
"quantity": 125,
"price": 154.35,
"orders": 1
},
{
"quantity": 125,
"price": 154.3,
"orders": 1
},
{
"quantity": 125,
"price": 152.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 158.75,
"orders": 1
},
{
"quantity": 125,
"price": 158.8,
"orders": 1
},
{
"quantity": 250,
"price": 158.9,
"orders": 2
},
{
"quantity": 125,
"price": 159,
"orders": 1
},
{
"quantity": 125,
"price": 161.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 159.95,
"volume": 5000,
"average_price": 176.68,
"oi": 10500,
"net_change": -37.9,
"total_buy_quantity": 15000,
"total_sell_quantity": 22875,
"lower_circuit_limit": 48.75,
"upper_circuit_limit": 346.95,
"last_trade_time": "1756979995066",
"oi_day_high": 11250,
"oi_day_low": 10375
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 5.15,
"high": 5.15,
"low": 4,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 4.05,
"orders": 3
},
{
"quantity": 24000,
"price": 4,
"orders": 3
},
{
"quantity": 8000,
"price": 3.95,
"orders": 1
},
{
"quantity": 8000,
"price": 3.9,
"orders": 1
},
{
"quantity": 40000,
"price": 3.85,
"orders": 2
}
],
"sell": [
{
"quantity": 16000,
"price": 4.15,
"orders": 2
},
{
"quantity": 24000,
"price": 4.2,
"orders": 3
},
{
"quantity": 24000,
"price": 4.25,
"orders": 3
},
{
"quantity": 48000,
"price": 4.3,
"orders": 2
},
{
"quantity": 8000,
"price": 4.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 4.1,
"volume": 304000,
"average_price": 4.39,
"oi": 592000,
"net_change": -0.7,
"total_buy_quantity": 752000,
"total_sell_quantity": 736000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1756979906596",
"oi_day_high": 592000,
"oi_day_low": 576000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 8.95,
"high": 9.35,
"low": 5.4,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 5.7,
"orders": 3
},
{
"quantity": 10800,
"price": 5.65,
"orders": 3
},
{
"quantity": 10800,
"price": 5.6,
"orders": 4
},
{
"quantity": 2700,
"price": 5.55,
"orders": 1
},
{
"quantity": 5400,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 5.8,
"orders": 2
},
{
"quantity": 5400,
"price": 5.85,
"orders": 2
},
{
"quantity": 10800,
"price": 5.9,
"orders": 4
},
{
"quantity": 2700,
"price": 5.95,
"orders": 1
},
{
"quantity": 8100,
"price": 6,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 5.8,
"volume": 1163700,
"average_price": 6.87,
"oi": 1155600,
"net_change": -3.15,
"total_buy_quantity": 513000,
"total_sell_quantity": 747900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1756979995277",
"oi_day_high": 1155600,
"oi_day_low": 742500
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 60.4,
"high": 62.1,
"low": 41.55,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 44.1,
"orders": 1
},
{
"quantity": 550,
"price": 44.05,
"orders": 1
},
{
"quantity": 550,
"price": 43.15,
"orders": 1
},
{
"quantity": 550,
"price": 43.1,
"orders": 1
},
{
"quantity": 550,
"price": 43.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 45.15,
"orders": 2
},
{
"quantity": 550,
"price": 45.2,
"orders": 1
},
{
"quantity": 550,
"price": 45.25,
"orders": 1
},
{
"quantity": 550,
"price": 47.9,
"orders": 1
},
{
"quantity": 3850,
"price": 47.95,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 44,
"volume": 44000,
"average_price": 51.81,
"oi": 30250,
"net_change": -3.35,
"total_buy_quantity": 88550,
"total_sell_quantity": 86900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.85,
"last_trade_time": "1756979970451",
"oi_day_high": 31900,
"oi_day_low": 27500
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 107.2,
"high": 158.1,
"low": 102.55,
"close": 155.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 153.55,
"orders": 1
},
{
"quantity": 100,
"price": 153.5,
"orders": 1
},
{
"quantity": 100,
"price": 153.45,
"orders": 1
},
{
"quantity": 100,
"price": 153.35,
"orders": 1
},
{
"quantity": 100,
"price": 153.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 156.75,
"orders": 1
},
{
"quantity": 100,
"price": 156.8,
"orders": 1
},
{
"quantity": 100,
"price": 157.05,
"orders": 1
},
{
"quantity": 100,
"price": 157.1,
"orders": 1
},
{
"quantity": 100,
"price": 158.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 155.35,
"volume": 120200,
"average_price": 139.2,
"oi": 34800,
"net_change": 38.5,
"total_buy_quantity": 18400,
"total_sell_quantity": 4600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 263.85,
"last_trade_time": "1756979995011",
"oi_day_high": 38500,
"oi_day_low": 32100
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 16.45,
"high": 17.85,
"low": 12.3,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 14.2,
"orders": 1
},
{
"quantity": 700,
"price": 14.15,
"orders": 1
},
{
"quantity": 7000,
"price": 14.1,
"orders": 1
},
{
"quantity": 6300,
"price": 14.05,
"orders": 4
},
{
"quantity": 2100,
"price": 14,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 14.4,
"orders": 1
},
{
"quantity": 2100,
"price": 14.45,
"orders": 3
},
{
"quantity": 1400,
"price": 14.5,
"orders": 2
},
{
"quantity": 9800,
"price": 14.6,
"orders": 5
},
{
"quantity": 1400,
"price": 14.65,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 14.2,
"volume": 4088700,
"average_price": 13.94,
"oi": 2020900,
"net_change": -4.4,
"total_buy_quantity": 837200,
"total_sell_quantity": 133700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.3,
"last_trade_time": "1756979998696",
"oi_day_high": 2235100,
"oi_day_low": 2020900
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 12.45,
"high": 12.45,
"low": 8.2,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8.55,
"orders": 1
},
{
"quantity": 18800,
"price": 8.5,
"orders": 7
},
{
"quantity": 14100,
"price": 8.45,
"orders": 5
},
{
"quantity": 4700,
"price": 8.4,
"orders": 2
},
{
"quantity": 23500,
"price": 8.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2350,
"price": 8.6,
"orders": 1
},
{
"quantity": 9400,
"price": 8.65,
"orders": 4
},
{
"quantity": 16450,
"price": 8.7,
"orders": 7
},
{
"quantity": 14100,
"price": 8.75,
"orders": 4
},
{
"quantity": 11750,
"price": 8.8,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 8.45,
"volume": 6302700,
"average_price": 9.57,
"oi": 5463750,
"net_change": -3.1,
"total_buy_quantity": 486450,
"total_sell_quantity": 1172650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1756979993781",
"oi_day_high": 5529550,
"oi_day_low": 4133650
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 22,
"high": 22.5,
"low": 14.85,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.15,
"orders": 1
},
{
"quantity": 2000,
"price": 16.1,
"orders": 2
},
{
"quantity": 1000,
"price": 16.05,
"orders": 1
},
{
"quantity": 5000,
"price": 16,
"orders": 1
},
{
"quantity": 1000,
"price": 15.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.45,
"orders": 1
},
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 1000,
"price": 16.55,
"orders": 1
},
{
"quantity": 1000,
"price": 16.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 16.5,
"volume": 189000,
"average_price": 18.33,
"oi": 305000,
"net_change": -2.05,
"total_buy_quantity": 209000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1756979778476",
"oi_day_high": 305000,
"oi_day_low": 272000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 53,
"high": 66.05,
"low": 53,
"close": 64.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 65.1,
"orders": 1
},
{
"quantity": 400,
"price": 65.05,
"orders": 1
},
{
"quantity": 400,
"price": 64.95,
"orders": 1
},
{
"quantity": 400,
"price": 64.55,
"orders": 1
},
{
"quantity": 400,
"price": 64.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 65.6,
"orders": 1
},
{
"quantity": 400,
"price": 65.65,
"orders": 1
},
{
"quantity": 1200,
"price": 66.05,
"orders": 2
},
{
"quantity": 800,
"price": 66.7,
"orders": 1
},
{
"quantity": 800,
"price": 67,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 64.85,
"volume": 104000,
"average_price": 59.86,
"oi": 547200,
"net_change": 10.75,
"total_buy_quantity": 44400,
"total_sell_quantity": 52400,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 94.95,
"last_trade_time": "1756979885611",
"oi_day_high": 554800,
"oi_day_low": 544400
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 60,
"high": 81.85,
"low": 48.95,
"close": 74.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 74.75,
"orders": 1
},
{
"quantity": 250,
"price": 74.7,
"orders": 1
},
{
"quantity": 250,
"price": 74.45,
"orders": 1
},
{
"quantity": 500,
"price": 74.35,
"orders": 2
},
{
"quantity": 250,
"price": 74.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 76.7,
"orders": 1
},
{
"quantity": 250,
"price": 76.75,
"orders": 1
},
{
"quantity": 250,
"price": 77,
"orders": 1
},
{
"quantity": 500,
"price": 77.05,
"orders": 2
},
{
"quantity": 250,
"price": 77.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 74.75,
"volume": 165500,
"average_price": 66.64,
"oi": 137000,
"net_change": 3.2,
"total_buy_quantity": 59750,
"total_sell_quantity": 36500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.2,
"last_trade_time": "1756979995746",
"oi_day_high": 137000,
"oi_day_low": 122250
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 320,
"high": 325,
"low": 249.5,
"close": 262.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 262.95,
"orders": 1
},
{
"quantity": 150,
"price": 262.9,
"orders": 1
},
{
"quantity": 150,
"price": 262.85,
"orders": 1
},
{
"quantity": 150,
"price": 262.8,
"orders": 1
},
{
"quantity": 150,
"price": 257.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 267.45,
"orders": 1
},
{
"quantity": 150,
"price": 267.55,
"orders": 1
},
{
"quantity": 150,
"price": 267.6,
"orders": 1
},
{
"quantity": 150,
"price": 268.6,
"orders": 1
},
{
"quantity": 150,
"price": 269,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 262.4,
"volume": 53100,
"average_price": 286.37,
"oi": 78300,
"net_change": -10.65,
"total_buy_quantity": 11700,
"total_sell_quantity": 15750,
"lower_circuit_limit": 74.1,
"upper_circuit_limit": 472,
"last_trade_time": "1756979567008",
"oi_day_high": 86100,
"oi_day_low": 78000
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 14,
"high": 15.7,
"low": 10.5,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 11.9,
"orders": 1
},
{
"quantity": 500,
"price": 11.85,
"orders": 1
},
{
"quantity": 500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2000,
"price": 10.55,
"orders": 1
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 12.3,
"orders": 1
},
{
"quantity": 500,
"price": 12.35,
"orders": 1
},
{
"quantity": 500,
"price": 12.6,
"orders": 1
},
{
"quantity": 500,
"price": 12.65,
"orders": 1
},
{
"quantity": 1000,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 12,
"volume": 56500,
"average_price": 12.84,
"oi": 77000,
"net_change": -6.45,
"total_buy_quantity": 112500,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.1,
"last_trade_time": "1756979880603",
"oi_day_high": 81500,
"oi_day_low": 73000
},
"NSE_FO:RELIANCE25SEP1390CE": {
"ohlc": {
"open": 22.05,
"high": 26,
"low": 17,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.3,
"orders": 1
},
{
"quantity": 1000,
"price": 17.25,
"orders": 2
},
{
"quantity": 2000,
"price": 17.2,
"orders": 4
},
{
"quantity": 2000,
"price": 17.15,
"orders": 4
},
{
"quantity": 1000,
"price": 17.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3500,
"price": 17.4,
"orders": 2
},
{
"quantity": 1500,
"price": 17.45,
"orders": 3
},
{
"quantity": 2000,
"price": 17.5,
"orders": 4
},
{
"quantity": 1500,
"price": 17.55,
"orders": 3
},
{
"quantity": 1000,
"price": 17.6,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120706",
"symbol": "RELIANCE25SEP1390CE",
"last_price": 17.4,
"volume": 2870500,
"average_price": 19.24,
"oi": 2781500,
"net_change": -4.95,
"total_buy_quantity": 257000,
"total_sell_quantity": 300000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1756979987340",
"oi_day_high": 2794500,
"oi_day_low": 2485000
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 14.8,
"high": 14.8,
"low": 10.6,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 5000,
"price": 11.45,
"orders": 2
},
{
"quantity": 2500,
"price": 11.4,
"orders": 1
},
{
"quantity": 2500,
"price": 11.35,
"orders": 1
},
{
"quantity": 2500,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
},
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 5000,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 11.5,
"volume": 290000,
"average_price": 12.25,
"oi": 500000,
"net_change": -2.75,
"total_buy_quantity": 320000,
"total_sell_quantity": 252500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1756979400674",
"oi_day_high": 525000,
"oi_day_low": 495000
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 79.5,
"high": 79.5,
"low": 79.5,
"close": 79.5
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 82.5,
"orders": 1
},
{
"quantity": 850,
"price": 82.45,
"orders": 1
},
{
"quantity": 2550,
"price": 82.3,
"orders": 1
},
{
"quantity": 3400,
"price": 81.85,
"orders": 1
},
{
"quantity": 8500,
"price": 80.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 87.25,
"orders": 1
},
{
"quantity": 2550,
"price": 87.3,
"orders": 1
},
{
"quantity": 3400,
"price": 87.35,
"orders": 1
},
{
"quantity": 8500,
"price": 89,
"orders": 1
},
{
"quantity": 35700,
"price": 100,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 79.5,
"volume": 0,
"average_price": 0,
"oi": 45050,
"net_change": 0.1,
"total_buy_quantity": 62900,
"total_sell_quantity": 58650,
"lower_circuit_limit": 37.25,
"upper_circuit_limit": 121.55,
"last_trade_time": "1756892753000",
"oi_day_high": 45050,
"oi_day_low": 44200
},
"NSE_FO:BSE25SEP2200PE": {
"ohlc": {
"open": 70.1,
"high": 85.85,
"low": 61.7,
"close": 77.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 77.5,
"orders": 2
},
{
"quantity": 375,
"price": 77.1,
"orders": 1
},
{
"quantity": 750,
"price": 76.8,
"orders": 1
},
{
"quantity": 375,
"price": 75.05,
"orders": 1
},
{
"quantity": 1125,
"price": 75,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 79.1,
"orders": 1
},
{
"quantity": 375,
"price": 79.15,
"orders": 1
},
{
"quantity": 750,
"price": 79.2,
"orders": 2
},
{
"quantity": 375,
"price": 79.3,
"orders": 1
},
{
"quantity": 375,
"price": 79.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76241",
"symbol": "BSE25SEP2200PE",
"last_price": 77.4,
"volume": 1476000,
"average_price": 75.33,
"oi": 1103625,
"net_change": -2.7,
"total_buy_quantity": 187125,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 181,
"last_trade_time": "1756979995733",
"oi_day_high": 1153875,
"oi_day_low": 1042125
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 44.1,
"high": 44.1,
"low": 37.25,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 38.15,
"orders": 3
},
{
"quantity": 425,
"price": 38.1,
"orders": 1
},
{
"quantity": 425,
"price": 38.05,
"orders": 1
},
{
"quantity": 425,
"price": 38,
"orders": 1
},
{
"quantity": 425,
"price": 37.95,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 41.05,
"orders": 1
},
{
"quantity": 425,
"price": 41.1,
"orders": 1
},
{
"quantity": 425,
"price": 41.15,
"orders": 1
},
{
"quantity": 425,
"price": 41.6,
"orders": 1
},
{
"quantity": 425,
"price": 41.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 37.45,
"volume": 4675,
"average_price": 40.93,
"oi": 10200,
"net_change": -7.55,
"total_buy_quantity": 52700,
"total_sell_quantity": 30175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.7,
"last_trade_time": "1756978985139",
"oi_day_high": 10200,
"oi_day_low": 9350
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 44.1,
"high": 47.1,
"low": 43.1,
"close": 45.65
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 45.45,
"orders": 1
},
{
"quantity": 675,
"price": 45.4,
"orders": 1
},
{
"quantity": 675,
"price": 45.35,
"orders": 1
},
{
"quantity": 675,
"price": 44.85,
"orders": 1
},
{
"quantity": 1350,
"price": 44.2,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 46.25,
"orders": 1
},
{
"quantity": 675,
"price": 46.3,
"orders": 1
},
{
"quantity": 675,
"price": 46.45,
"orders": 1
},
{
"quantity": 675,
"price": 47.1,
"orders": 1
},
{
"quantity": 675,
"price": 47.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 45.65,
"volume": 46575,
"average_price": 45.35,
"oi": 263925,
"net_change": -3.65,
"total_buy_quantity": 39150,
"total_sell_quantity": 68850,
"lower_circuit_limit": 14.6,
"upper_circuit_limit": 84,
"last_trade_time": "1756979945695",
"oi_day_high": 264600,
"oi_day_low": 260550
},
"NSE_FO:MARICO25SEP710PE": {
"ohlc": {
"open": 5.1,
"high": 5.7,
"low": 3.8,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 4.2,
"orders": 3
},
{
"quantity": 1200,
"price": 4.15,
"orders": 1
},
{
"quantity": 2400,
"price": 4.1,
"orders": 2
},
{
"quantity": 1200,
"price": 4.05,
"orders": 1
},
{
"quantity": 3600,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 4.35,
"orders": 1
},
{
"quantity": 3600,
"price": 4.4,
"orders": 3
},
{
"quantity": 3600,
"price": 4.45,
"orders": 3
},
{
"quantity": 1200,
"price": 4.5,
"orders": 1
},
{
"quantity": 2400,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107618",
"symbol": "MARICO25SEP710PE",
"last_price": 4.5,
"volume": 336000,
"average_price": 4.26,
"oi": 205200,
"net_change": -1.4,
"total_buy_quantity": 566400,
"total_sell_quantity": 303600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1756978651703",
"oi_day_high": 205200,
"oi_day_low": 152400
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 5.05,
"high": 6.4,
"low": 2.85,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 4.15,
"orders": 4
},
{
"quantity": 6750,
"price": 4.1,
"orders": 8
},
{
"quantity": 5250,
"price": 4.05,
"orders": 5
},
{
"quantity": 12000,
"price": 4,
"orders": 5
},
{
"quantity": 12000,
"price": 3.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 4.2,
"orders": 2
},
{
"quantity": 8250,
"price": 4.25,
"orders": 6
},
{
"quantity": 3000,
"price": 4.3,
"orders": 3
},
{
"quantity": 9750,
"price": 4.35,
"orders": 5
},
{
"quantity": 3000,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 4.2,
"volume": 2663250,
"average_price": 3.81,
"oi": 1042500,
"net_change": -7.4,
"total_buy_quantity": 627000,
"total_sell_quantity": 189750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1756979978826",
"oi_day_high": 1263000,
"oi_day_low": 1035000
},
"NSE_FO:UPL25SEP720CE": {
"ohlc": {
"open": 19,
"high": 19.45,
"low": 8.35,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 8.35,
"orders": 1
},
{
"quantity": 20325,
"price": 8.3,
"orders": 2
},
{
"quantity": 17615,
"price": 8.25,
"orders": 2
},
{
"quantity": 1355,
"price": 8.2,
"orders": 1
},
{
"quantity": 1355,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 8.5,
"orders": 1
},
{
"quantity": 2710,
"price": 8.6,
"orders": 2
},
{
"quantity": 5420,
"price": 8.7,
"orders": 4
},
{
"quantity": 2710,
"price": 8.75,
"orders": 2
},
{
"quantity": 2710,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143680",
"symbol": "UPL25SEP720CE",
"last_price": 8.4,
"volume": 2207295,
"average_price": 12.65,
"oi": 1556895,
"net_change": -8.75,
"total_buy_quantity": 313005,
"total_sell_quantity": 405145,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1756979992330",
"oi_day_high": 1556895,
"oi_day_low": 1173430
},
"NSE_FO:MAZDOCK25SEP2600PE": {
"ohlc": {
"open": 39.6,
"high": 60.3,
"low": 39.45,
"close": 58.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 58.1,
"orders": 1
},
{
"quantity": 175,
"price": 57.55,
"orders": 1
},
{
"quantity": 175,
"price": 57.45,
"orders": 1
},
{
"quantity": 175,
"price": 54.9,
"orders": 1
},
{
"quantity": 525,
"price": 54.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 58.75,
"orders": 2
},
{
"quantity": 175,
"price": 59.45,
"orders": 1
},
{
"quantity": 175,
"price": 59.5,
"orders": 1
},
{
"quantity": 175,
"price": 59.55,
"orders": 1
},
{
"quantity": 175,
"price": 59.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|112445",
"symbol": "MAZDOCK25SEP2600PE",
"last_price": 58.1,
"volume": 144725,
"average_price": 52.79,
"oi": 259525,
"net_change": 11.7,
"total_buy_quantity": 38675,
"total_sell_quantity": 30800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.35,
"last_trade_time": "1756979996284",
"oi_day_high": 259700,
"oi_day_low": 253050
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 26.1,
"high": 45,
"low": 26.1,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 34,
"orders": 1
},
{
"quantity": 325,
"price": 33.95,
"orders": 1
},
{
"quantity": 325,
"price": 33.9,
"orders": 1
},
{
"quantity": 650,
"price": 33.85,
"orders": 2
},
{
"quantity": 325,
"price": 33.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 35.4,
"orders": 2
},
{
"quantity": 325,
"price": 35.45,
"orders": 1
},
{
"quantity": 325,
"price": 35.5,
"orders": 1
},
{
"quantity": 325,
"price": 35.6,
"orders": 1
},
{
"quantity": 325,
"price": 36.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 34,
"volume": 108875,
"average_price": 36.71,
"oi": 38025,
"net_change": -20.75,
"total_buy_quantity": 79625,
"total_sell_quantity": 54925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.85,
"last_trade_time": "1756979737711",
"oi_day_high": 38025,
"oi_day_low": 25350
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 58.8,
"high": 61,
"low": 34.25,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 34.7,
"orders": 1
},
{
"quantity": 375,
"price": 34.65,
"orders": 1
},
{
"quantity": 750,
"price": 34.6,
"orders": 2
},
{
"quantity": 375,
"price": 34.55,
"orders": 1
},
{
"quantity": 375,
"price": 34.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 35.1,
"orders": 1
},
{
"quantity": 375,
"price": 35.15,
"orders": 1
},
{
"quantity": 375,
"price": 35.2,
"orders": 1
},
{
"quantity": 750,
"price": 35.3,
"orders": 2
},
{
"quantity": 375,
"price": 35.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 35.1,
"volume": 660750,
"average_price": 41.33,
"oi": 229125,
"net_change": -20.6,
"total_buy_quantity": 73875,
"total_sell_quantity": 111750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.65,
"last_trade_time": "1756979987107",
"oi_day_high": 244125,
"oi_day_low": 132000
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 12.5,
"high": 18.7,
"low": 8.5,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 17.75,
"orders": 1
},
{
"quantity": 1400,
"price": 17.7,
"orders": 2
},
{
"quantity": 700,
"price": 17.65,
"orders": 1
},
{
"quantity": 700,
"price": 17.6,
"orders": 1
},
{
"quantity": 4900,
"price": 16.1,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 17.95,
"orders": 1
},
{
"quantity": 1400,
"price": 18.05,
"orders": 2
},
{
"quantity": 2100,
"price": 18.1,
"orders": 3
},
{
"quantity": 700,
"price": 18.15,
"orders": 1
},
{
"quantity": 1400,
"price": 18.2,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 17.95,
"volume": 1169000,
"average_price": 13.31,
"oi": 753200,
"net_change": -1.95,
"total_buy_quantity": 320600,
"total_sell_quantity": 93800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.65,
"last_trade_time": "1756979996670",
"oi_day_high": 792400,
"oi_day_low": 646800
},
"NSE_FO:CIPLA25SEP1580CE": {
"ohlc": {
"open": 40.05,
"high": 40.8,
"low": 33.8,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 35.65,
"orders": 1
},
{
"quantity": 750,
"price": 35.6,
"orders": 2
},
{
"quantity": 375,
"price": 35.55,
"orders": 1
},
{
"quantity": 375,
"price": 35.5,
"orders": 1
},
{
"quantity": 375,
"price": 35.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 36.2,
"orders": 2
},
{
"quantity": 375,
"price": 36.25,
"orders": 1
},
{
"quantity": 375,
"price": 36.35,
"orders": 1
},
{
"quantity": 375,
"price": 36.4,
"orders": 1
},
{
"quantity": 375,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76041",
"symbol": "CIPLA25SEP1580CE",
"last_price": 35.8,
"volume": 291000,
"average_price": 36.7,
"oi": 198375,
"net_change": -2,
"total_buy_quantity": 73875,
"total_sell_quantity": 48000,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 73.5,
"last_trade_time": "1756979972167",
"oi_day_high": 208875,
"oi_day_low": 170625
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 6.5,
"high": 11.05,
"low": 5.7,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 9.7,
"orders": 2
},
{
"quantity": 2475,
"price": 9.65,
"orders": 3
},
{
"quantity": 825,
"price": 9.55,
"orders": 1
},
{
"quantity": 825,
"price": 9.5,
"orders": 1
},
{
"quantity": 825,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2475,
"price": 9.9,
"orders": 3
},
{
"quantity": 1650,
"price": 9.95,
"orders": 2
},
{
"quantity": 1650,
"price": 10,
"orders": 2
},
{
"quantity": 825,
"price": 10.1,
"orders": 1
},
{
"quantity": 825,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 9.85,
"volume": 1188000,
"average_price": 8.78,
"oi": 760650,
"net_change": 0.95,
"total_buy_quantity": 272250,
"total_sell_quantity": 192225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1756979985756",
"oi_day_high": 886050,
"oi_day_low": 760650
},
"NSE_FO:POLICYBZR25SEP1800CE": {
"ohlc": {
"open": 140,
"high": 162.6,
"low": 99.25,
"close": 104.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 102.4,
"orders": 1
},
{
"quantity": 350,
"price": 102.35,
"orders": 1
},
{
"quantity": 350,
"price": 102.25,
"orders": 1
},
{
"quantity": 350,
"price": 102.15,
"orders": 1
},
{
"quantity": 350,
"price": 102,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 105.55,
"orders": 1
},
{
"quantity": 350,
"price": 105.6,
"orders": 1
},
{
"quantity": 350,
"price": 105.7,
"orders": 1
},
{
"quantity": 350,
"price": 105.75,
"orders": 1
},
{
"quantity": 350,
"price": 107.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127311",
"symbol": "POLICYBZR25SEP1800CE",
"last_price": 104.2,
"volume": 117950,
"average_price": 129.12,
"oi": 54250,
"net_change": 17.65,
"total_buy_quantity": 28350,
"total_sell_quantity": 47600,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 294.75,
"last_trade_time": "1756979971783",
"oi_day_high": 54250,
"oi_day_low": 45850
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 27.75,
"high": 39.5,
"low": 27.75,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36.2,
"orders": 1
},
{
"quantity": 1000,
"price": 36.15,
"orders": 1
},
{
"quantity": 1000,
"price": 36.1,
"orders": 1
},
{
"quantity": 1000,
"price": 35.95,
"orders": 1
},
{
"quantity": 1000,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36.9,
"orders": 1
},
{
"quantity": 1000,
"price": 36.95,
"orders": 1
},
{
"quantity": 1000,
"price": 37,
"orders": 1
},
{
"quantity": 1000,
"price": 37.05,
"orders": 1
},
{
"quantity": 2000,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 37.15,
"volume": 169000,
"average_price": 32.89,
"oi": 205000,
"net_change": 11.2,
"total_buy_quantity": 97000,
"total_sell_quantity": 98000,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 48.8,
"last_trade_time": "1756979272152",
"oi_day_high": 228000,
"oi_day_low": 194000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 18.75,
"high": 24.2,
"low": 18.3,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 21,
"orders": 1
},
{
"quantity": 225,
"price": 20.95,
"orders": 1
},
{
"quantity": 225,
"price": 20.9,
"orders": 1
},
{
"quantity": 225,
"price": 18.95,
"orders": 1
},
{
"quantity": 225,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 22.05,
"orders": 1
},
{
"quantity": 225,
"price": 22.4,
"orders": 1
},
{
"quantity": 225,
"price": 22.55,
"orders": 1
},
{
"quantity": 225,
"price": 23.45,
"orders": 1
},
{
"quantity": 225,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 23.85,
"volume": 6300,
"average_price": 19.93,
"oi": 9450,
"net_change": -1.15,
"total_buy_quantity": 39825,
"total_sell_quantity": 52650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.35,
"last_trade_time": "1756978749533",
"oi_day_high": 11925,
"oi_day_low": 9450
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 4.35,
"high": 5.8,
"low": 4.1,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 7900,
"price": 5.45,
"orders": 4
},
{
"quantity": 9875,
"price": 5.4,
"orders": 5
},
{
"quantity": 5925,
"price": 5.35,
"orders": 3
},
{
"quantity": 19750,
"price": 5.3,
"orders": 3
},
{
"quantity": 3950,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 11850,
"price": 5.6,
"orders": 6
},
{
"quantity": 9875,
"price": 5.65,
"orders": 4
},
{
"quantity": 7900,
"price": 5.7,
"orders": 3
},
{
"quantity": 21725,
"price": 5.75,
"orders": 4
},
{
"quantity": 33575,
"price": 5.8,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 5.55,
"volume": 1137600,
"average_price": 4.87,
"oi": 823575,
"net_change": 0.55,
"total_buy_quantity": 588550,
"total_sell_quantity": 551025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1756979997530",
"oi_day_high": 865050,
"oi_day_low": 758400
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 14.65,
"high": 17.35,
"low": 12.35,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 15.85,
"orders": 1
},
{
"quantity": 3400,
"price": 15.8,
"orders": 2
},
{
"quantity": 1700,
"price": 15.75,
"orders": 1
},
{
"quantity": 1700,
"price": 15.7,
"orders": 1
},
{
"quantity": 5100,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 16.1,
"orders": 2
},
{
"quantity": 3400,
"price": 16.3,
"orders": 1
},
{
"quantity": 3400,
"price": 16.65,
"orders": 1
},
{
"quantity": 3400,
"price": 16.95,
"orders": 1
},
{
"quantity": 3400,
"price": 17.05,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 16,
"volume": 557600,
"average_price": 14.26,
"oi": 520200,
"net_change": 0.2,
"total_buy_quantity": 144500,
"total_sell_quantity": 229500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1756979940008",
"oi_day_high": 537200,
"oi_day_low": 474300
},
"NSE_FO:ADANIGREEN25SEP920PE": {
"ohlc": {
"open": 17.45,
"high": 24.55,
"low": 15.5,
"close": 22.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 22.35,
"orders": 1
},
{
"quantity": 600,
"price": 22.15,
"orders": 1
},
{
"quantity": 600,
"price": 22.1,
"orders": 1
},
{
"quantity": 600,
"price": 22.05,
"orders": 1
},
{
"quantity": 600,
"price": 22,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 22.7,
"orders": 1
},
{
"quantity": 1200,
"price": 22.75,
"orders": 2
},
{
"quantity": 600,
"price": 22.8,
"orders": 1
},
{
"quantity": 600,
"price": 23.35,
"orders": 1
},
{
"quantity": 2400,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|64200",
"symbol": "ADANIGREEN25SEP920PE",
"last_price": 22.7,
"volume": 212400,
"average_price": 19.54,
"oi": 147600,
"net_change": 1.3,
"total_buy_quantity": 191400,
"total_sell_quantity": 92400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.5,
"last_trade_time": "1756979940003",
"oi_day_high": 155400,
"oi_day_low": 134400
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 4.5,
"high": 7.05,
"low": 4.5,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 6.55,
"orders": 5
},
{
"quantity": 2500,
"price": 6.5,
"orders": 2
},
{
"quantity": 2500,
"price": 6.45,
"orders": 2
},
{
"quantity": 1250,
"price": 6.4,
"orders": 1
},
{
"quantity": 3750,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 6.75,
"orders": 2
},
{
"quantity": 2500,
"price": 6.8,
"orders": 2
},
{
"quantity": 1250,
"price": 6.85,
"orders": 1
},
{
"quantity": 1250,
"price": 6.9,
"orders": 1
},
{
"quantity": 1250,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 6.8,
"volume": 313750,
"average_price": 5.74,
"oi": 475000,
"net_change": 1.95,
"total_buy_quantity": 233750,
"total_sell_quantity": 197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1756979708890",
"oi_day_high": 477500,
"oi_day_low": 442500
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 86.45,
"high": 88.75,
"low": 52.1,
"close": 55.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 56.2,
"orders": 1
},
{
"quantity": 400,
"price": 56.15,
"orders": 1
},
{
"quantity": 400,
"price": 56.1,
"orders": 1
},
{
"quantity": 400,
"price": 56.05,
"orders": 1
},
{
"quantity": 400,
"price": 55.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.5,
"orders": 1
},
{
"quantity": 400,
"price": 57.55,
"orders": 1
},
{
"quantity": 400,
"price": 57.6,
"orders": 1
},
{
"quantity": 400,
"price": 57.7,
"orders": 1
},
{
"quantity": 400,
"price": 58.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 55.8,
"volume": 23600,
"average_price": 65.77,
"oi": 33200,
"net_change": -22.75,
"total_buy_quantity": 28800,
"total_sell_quantity": 46800,
"lower_circuit_limit": 31.1,
"upper_circuit_limit": 126,
"last_trade_time": "1756979941275",
"oi_day_high": 42400,
"oi_day_low": 33200
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 4.55,
"high": 5.45,
"low": 4.2,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 26675,
"price": 4.4,
"orders": 9
},
{
"quantity": 24250,
"price": 4.35,
"orders": 8
},
{
"quantity": 21825,
"price": 4.3,
"orders": 6
},
{
"quantity": 16975,
"price": 4.25,
"orders": 5
},
{
"quantity": 33950,
"price": 4.2,
"orders": 5
}
],
"sell": [
{
"quantity": 2425,
"price": 4.5,
"orders": 1
},
{
"quantity": 21825,
"price": 4.55,
"orders": 9
},
{
"quantity": 26675,
"price": 4.6,
"orders": 7
},
{
"quantity": 7275,
"price": 4.65,
"orders": 3
},
{
"quantity": 26675,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 4.5,
"volume": 4093400,
"average_price": 4.95,
"oi": 1976375,
"net_change": -0.2,
"total_buy_quantity": 824500,
"total_sell_quantity": 712950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1756979990401",
"oi_day_high": 2560800,
"oi_day_low": 1976375
},
"NSE_FO:BLUESTARCO25SEP1880PE": {
"ohlc": {
"open": 23.05,
"high": 38.95,
"low": 22.1,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 37.15,
"orders": 1
},
{
"quantity": 325,
"price": 37.1,
"orders": 1
},
{
"quantity": 325,
"price": 36.8,
"orders": 1
},
{
"quantity": 325,
"price": 35.6,
"orders": 1
},
{
"quantity": 325,
"price": 35.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 38.3,
"orders": 1
},
{
"quantity": 325,
"price": 38.35,
"orders": 1
},
{
"quantity": 325,
"price": 38.45,
"orders": 1
},
{
"quantity": 975,
"price": 39.7,
"orders": 1
},
{
"quantity": 1950,
"price": 42.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74558",
"symbol": "BLUESTARCO25SEP1880PE",
"last_price": 34.2,
"volume": 12025,
"average_price": 27.83,
"oi": 13000,
"net_change": 2.8,
"total_buy_quantity": 58825,
"total_sell_quantity": 71175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.95,
"last_trade_time": "1756975377234",
"oi_day_high": 14300,
"oi_day_low": 12675
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 19.75,
"high": 24.6,
"low": 15.2,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 23.5,
"orders": 1
},
{
"quantity": 400,
"price": 23.45,
"orders": 1
},
{
"quantity": 1200,
"price": 23.4,
"orders": 2
},
{
"quantity": 800,
"price": 23.35,
"orders": 2
},
{
"quantity": 800,
"price": 23.3,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 23.75,
"orders": 1
},
{
"quantity": 400,
"price": 23.8,
"orders": 1
},
{
"quantity": 2000,
"price": 23.85,
"orders": 2
},
{
"quantity": 2400,
"price": 23.9,
"orders": 3
},
{
"quantity": 1600,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 23.6,
"volume": 484000,
"average_price": 20.65,
"oi": 342400,
"net_change": 2.85,
"total_buy_quantity": 221600,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.25,
"last_trade_time": "1756979993781",
"oi_day_high": 362000,
"oi_day_low": 336400
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 20.25,
"high": 33.55,
"low": 20.25,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 26.25,
"orders": 2
},
{
"quantity": 1250,
"price": 26.15,
"orders": 1
},
{
"quantity": 1250,
"price": 26.05,
"orders": 1
},
{
"quantity": 2500,
"price": 26,
"orders": 2
},
{
"quantity": 1250,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 26.5,
"orders": 2
},
{
"quantity": 2500,
"price": 26.6,
"orders": 2
},
{
"quantity": 3750,
"price": 26.75,
"orders": 1
},
{
"quantity": 1250,
"price": 26.85,
"orders": 1
},
{
"quantity": 1250,
"price": 26.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 26.25,
"volume": 850000,
"average_price": 28.09,
"oi": 230000,
"net_change": 9.65,
"total_buy_quantity": 152500,
"total_sell_quantity": 138750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.9,
"last_trade_time": "1756979980107",
"oi_day_high": 347500,
"oi_day_low": 226250
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 79,
"high": 103.45,
"low": 63.8,
"close": 66.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 66.1,
"orders": 2
},
{
"quantity": 275,
"price": 65.35,
"orders": 1
},
{
"quantity": 825,
"price": 65.3,
"orders": 3
},
{
"quantity": 550,
"price": 65.25,
"orders": 2
},
{
"quantity": 275,
"price": 65.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 66.65,
"orders": 1
},
{
"quantity": 275,
"price": 66.7,
"orders": 1
},
{
"quantity": 275,
"price": 66.85,
"orders": 1
},
{
"quantity": 275,
"price": 66.95,
"orders": 1
},
{
"quantity": 275,
"price": 67,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 66.55,
"volume": 655050,
"average_price": 80.62,
"oi": 325325,
"net_change": -9.35,
"total_buy_quantity": 63800,
"total_sell_quantity": 53625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156,
"last_trade_time": "1756979986075",
"oi_day_high": 350625,
"oi_day_low": 299475
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 87.3,
"high": 92.95,
"low": 68.85,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 67.95,
"orders": 2
},
{
"quantity": 375,
"price": 67.9,
"orders": 1
},
{
"quantity": 375,
"price": 67.85,
"orders": 1
},
{
"quantity": 375,
"price": 67.8,
"orders": 1
},
{
"quantity": 2625,
"price": 67.45,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 77,
"orders": 1
},
{
"quantity": 375,
"price": 80.15,
"orders": 1
},
{
"quantity": 750,
"price": 80.2,
"orders": 1
},
{
"quantity": 375,
"price": 81.1,
"orders": 1
},
{
"quantity": 3750,
"price": 81.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 70,
"volume": 9000,
"average_price": 81.67,
"oi": 22500,
"net_change": -17,
"total_buy_quantity": 42000,
"total_sell_quantity": 60000,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 152.35,
"last_trade_time": "1756979546285",
"oi_day_high": 25875,
"oi_day_low": 22500
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 310.25,
"high": 342.55,
"low": 270,
"close": 285.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 279.35,
"orders": 1
},
{
"quantity": 125,
"price": 279.3,
"orders": 1
},
{
"quantity": 125,
"price": 279.25,
"orders": 1
},
{
"quantity": 125,
"price": 279.2,
"orders": 1
},
{
"quantity": 125,
"price": 270.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 292.9,
"orders": 1
},
{
"quantity": 125,
"price": 292.95,
"orders": 1
},
{
"quantity": 125,
"price": 296.95,
"orders": 1
},
{
"quantity": 125,
"price": 297,
"orders": 1
},
{
"quantity": 125,
"price": 306.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 285.8,
"volume": 31875,
"average_price": 307.47,
"oi": 18750,
"net_change": -3.75,
"total_buy_quantity": 14250,
"total_sell_quantity": 5625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 583.65,
"last_trade_time": "1756979940004",
"oi_day_high": 25000,
"oi_day_low": 18750
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 39,
"high": 41.15,
"low": 21.55,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.9,
"orders": 1
},
{
"quantity": 375,
"price": 24.85,
"orders": 1
},
{
"quantity": 375,
"price": 24.6,
"orders": 1
},
{
"quantity": 375,
"price": 24.5,
"orders": 1
},
{
"quantity": 375,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 26.85,
"orders": 1
},
{
"quantity": 375,
"price": 26.9,
"orders": 1
},
{
"quantity": 375,
"price": 27,
"orders": 1
},
{
"quantity": 375,
"price": 27.05,
"orders": 1
},
{
"quantity": 375,
"price": 27.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 25,
"volume": 103125,
"average_price": 31.07,
"oi": 72375,
"net_change": -11.6,
"total_buy_quantity": 73875,
"total_sell_quantity": 62250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.75,
"last_trade_time": "1756979953464",
"oi_day_high": 78000,
"oi_day_low": 60750
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1351,
"high": 1440,
"low": 1275,
"close": 1300
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1271.45,
"orders": 1
},
{
"quantity": 50,
"price": 1271.4,
"orders": 1
},
{
"quantity": 50,
"price": 1271.35,
"orders": 1
},
{
"quantity": 50,
"price": 1271.25,
"orders": 1
},
{
"quantity": 200,
"price": 1141.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1315.7,
"orders": 1
},
{
"quantity": 50,
"price": 1315.75,
"orders": 1
},
{
"quantity": 50,
"price": 1315.8,
"orders": 1
},
{
"quantity": 50,
"price": 1315.85,
"orders": 1
},
{
"quantity": 50,
"price": 1315.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1300,
"volume": 2800,
"average_price": 1338.23,
"oi": 6000,
"net_change": 30.05,
"total_buy_quantity": 2750,
"total_sell_quantity": 3900,
"lower_circuit_limit": 341.05,
"upper_circuit_limit": 2198.85,
"last_trade_time": "1756979918121",
"oi_day_high": 6650,
"oi_day_low": 6000
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 3.55,
"high": 4.7,
"low": 3.25,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 5750,
"price": 4.1,
"orders": 5
},
{
"quantity": 3450,
"price": 4.05,
"orders": 3
},
{
"quantity": 4600,
"price": 4,
"orders": 4
},
{
"quantity": 2300,
"price": 3.95,
"orders": 2
},
{
"quantity": 2300,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3450,
"price": 4.2,
"orders": 3
},
{
"quantity": 8050,
"price": 4.25,
"orders": 7
},
{
"quantity": 6900,
"price": 4.3,
"orders": 5
},
{
"quantity": 5750,
"price": 4.35,
"orders": 4
},
{
"quantity": 11500,
"price": 4.4,
"orders": 6
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 4.2,
"volume": 931500,
"average_price": 3.87,
"oi": 924600,
"net_change": -0.1,
"total_buy_quantity": 424350,
"total_sell_quantity": 418600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1756979910470",
"oi_day_high": 1024650,
"oi_day_low": 924600
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 33,
"high": 35.75,
"low": 26.5,
"close": 27.65
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 27.55,
"orders": 1
},
{
"quantity": 825,
"price": 27.5,
"orders": 1
},
{
"quantity": 825,
"price": 27.45,
"orders": 1
},
{
"quantity": 825,
"price": 26.9,
"orders": 1
},
{
"quantity": 825,
"price": 26.75,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 27.8,
"orders": 1
},
{
"quantity": 825,
"price": 27.85,
"orders": 1
},
{
"quantity": 825,
"price": 27.9,
"orders": 1
},
{
"quantity": 825,
"price": 28.1,
"orders": 1
},
{
"quantity": 825,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 27.65,
"volume": 176550,
"average_price": 29.53,
"oi": 127875,
"net_change": -0.5,
"total_buy_quantity": 88275,
"total_sell_quantity": 103125,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 52.85,
"last_trade_time": "1756979953452",
"oi_day_high": 137775,
"oi_day_low": 118800
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 18.55,
"high": 19.5,
"low": 11,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 11.25,
"orders": 1
},
{
"quantity": 1050,
"price": 11.2,
"orders": 1
},
{
"quantity": 2100,
"price": 11.15,
"orders": 2
},
{
"quantity": 2100,
"price": 11.1,
"orders": 2
},
{
"quantity": 2100,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 11.4,
"orders": 1
},
{
"quantity": 1050,
"price": 11.45,
"orders": 1
},
{
"quantity": 2100,
"price": 11.5,
"orders": 2
},
{
"quantity": 2100,
"price": 11.55,
"orders": 2
},
{
"quantity": 4200,
"price": 11.6,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 11.5,
"volume": 4149600,
"average_price": 17.03,
"oi": 1123500,
"net_change": -5.8,
"total_buy_quantity": 220500,
"total_sell_quantity": 525000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1756979991600",
"oi_day_high": 1172850,
"oi_day_low": 305550
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 161,
"high": 164,
"low": 119.1,
"close": 124.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.5,
"orders": 1
},
{
"quantity": 175,
"price": 124.05,
"orders": 1
},
{
"quantity": 175,
"price": 123.05,
"orders": 1
},
{
"quantity": 525,
"price": 123,
"orders": 1
},
{
"quantity": 175,
"price": 121.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 128.1,
"orders": 1
},
{
"quantity": 175,
"price": 128.15,
"orders": 1
},
{
"quantity": 175,
"price": 128.25,
"orders": 1
},
{
"quantity": 175,
"price": 128.35,
"orders": 1
},
{
"quantity": 175,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 124.5,
"volume": 24150,
"average_price": 142.17,
"oi": 19600,
"net_change": -31.55,
"total_buy_quantity": 16975,
"total_sell_quantity": 14700,
"lower_circuit_limit": 43.05,
"upper_circuit_limit": 269.05,
"last_trade_time": "1756979914942",
"oi_day_high": 22575,
"oi_day_low": 18550
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 3.45,
"high": 5.35,
"low": 3.45,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 4.9,
"orders": 1
},
{
"quantity": 6500,
"price": 4.85,
"orders": 5
},
{
"quantity": 14300,
"price": 4.8,
"orders": 6
},
{
"quantity": 15600,
"price": 4.75,
"orders": 7
},
{
"quantity": 9100,
"price": 4.7,
"orders": 5
}
],
"sell": [
{
"quantity": 1300,
"price": 5,
"orders": 1
},
{
"quantity": 7800,
"price": 5.05,
"orders": 6
},
{
"quantity": 2600,
"price": 5.1,
"orders": 2
},
{
"quantity": 2600,
"price": 5.15,
"orders": 2
},
{
"quantity": 2600,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 4.9,
"volume": 2195700,
"average_price": 4.4,
"oi": 1907100,
"net_change": 0.85,
"total_buy_quantity": 595400,
"total_sell_quantity": 295100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1756979993794",
"oi_day_high": 2091700,
"oi_day_low": 1881100
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 2.05,
"high": 2.45,
"low": 1.6,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 22950,
"price": 1.65,
"orders": 8
},
{
"quantity": 44550,
"price": 1.6,
"orders": 12
},
{
"quantity": 39150,
"price": 1.55,
"orders": 9
},
{
"quantity": 41850,
"price": 1.5,
"orders": 7
},
{
"quantity": 4050,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 1.75,
"orders": 6
},
{
"quantity": 10800,
"price": 1.8,
"orders": 5
},
{
"quantity": 16200,
"price": 1.85,
"orders": 3
},
{
"quantity": 18900,
"price": 1.9,
"orders": 8
},
{
"quantity": 62100,
"price": 1.95,
"orders": 11
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 1.65,
"volume": 1941300,
"average_price": 1.93,
"oi": 1745550,
"net_change": -0.3,
"total_buy_quantity": 799200,
"total_sell_quantity": 591300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1756979990134",
"oi_day_high": 1810350,
"oi_day_low": 1672650
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 18.6,
"high": 25.85,
"low": 18.6,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 2375,
"price": 22.85,
"orders": 2
},
{
"quantity": 475,
"price": 22.6,
"orders": 1
},
{
"quantity": 950,
"price": 22.55,
"orders": 2
},
{
"quantity": 475,
"price": 22.5,
"orders": 1
},
{
"quantity": 475,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 23.05,
"orders": 1
},
{
"quantity": 475,
"price": 23.1,
"orders": 1
},
{
"quantity": 475,
"price": 23.15,
"orders": 1
},
{
"quantity": 2850,
"price": 23.35,
"orders": 2
},
{
"quantity": 475,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 23,
"volume": 204250,
"average_price": 22.43,
"oi": 216125,
"net_change": 1.75,
"total_buy_quantity": 140125,
"total_sell_quantity": 74100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1756979984195",
"oi_day_high": 223725,
"oi_day_low": 213750
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 101,
"high": 110,
"low": 52,
"close": 55.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 54.6,
"orders": 1
},
{
"quantity": 300,
"price": 54.55,
"orders": 1
},
{
"quantity": 300,
"price": 54.5,
"orders": 1
},
{
"quantity": 300,
"price": 54.35,
"orders": 1
},
{
"quantity": 300,
"price": 54.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 55.45,
"orders": 1
},
{
"quantity": 300,
"price": 55.5,
"orders": 1
},
{
"quantity": 300,
"price": 55.65,
"orders": 1
},
{
"quantity": 300,
"price": 55.95,
"orders": 1
},
{
"quantity": 300,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 55.45,
"volume": 791400,
"average_price": 74.65,
"oi": 157500,
"net_change": -8.6,
"total_buy_quantity": 24300,
"total_sell_quantity": 44100,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 222.5,
"last_trade_time": "1756979987909",
"oi_day_high": 173100,
"oi_day_low": 150000
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.95,
"high": 1.35,
"low": 0.95,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 75200,
"price": 1.25,
"orders": 8
},
{
"quantity": 150400,
"price": 1.2,
"orders": 6
},
{
"quantity": 192700,
"price": 1.15,
"orders": 8
},
{
"quantity": 220900,
"price": 1.1,
"orders": 9
},
{
"quantity": 94000,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 23500,
"price": 1.3,
"orders": 3
},
{
"quantity": 65800,
"price": 1.35,
"orders": 12
},
{
"quantity": 173900,
"price": 1.4,
"orders": 11
},
{
"quantity": 169200,
"price": 1.45,
"orders": 7
},
{
"quantity": 155100,
"price": 1.5,
"orders": 8
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 1.3,
"volume": 3186600,
"average_price": 1.22,
"oi": 3120800,
"net_change": 0.25,
"total_buy_quantity": 2777700,
"total_sell_quantity": 1598000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1756979997055",
"oi_day_high": 3285300,
"oi_day_low": 2937500
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 55,
"high": 67,
"low": 24.5,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 30.4,
"orders": 1
},
{
"quantity": 1125,
"price": 30.2,
"orders": 3
},
{
"quantity": 375,
"price": 30.15,
"orders": 1
},
{
"quantity": 375,
"price": 30.1,
"orders": 1
},
{
"quantity": 1125,
"price": 30.05,
"orders": 3
}
],
"sell": [
{
"quantity": 375,
"price": 31.15,
"orders": 1
},
{
"quantity": 750,
"price": 31.2,
"orders": 2
},
{
"quantity": 1500,
"price": 31.25,
"orders": 4
},
{
"quantity": 375,
"price": 31.3,
"orders": 1
},
{
"quantity": 375,
"price": 31.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 31,
"volume": 1465875,
"average_price": 40.46,
"oi": 255375,
"net_change": -7.4,
"total_buy_quantity": 131250,
"total_sell_quantity": 113250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.25,
"last_trade_time": "1756979995020",
"oi_day_high": 275625,
"oi_day_low": 125625
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 1.35,
"high": 1.75,
"low": 1.15,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 12750,
"price": 1.6,
"orders": 3
},
{
"quantity": 55250,
"price": 1.55,
"orders": 5
},
{
"quantity": 12750,
"price": 1.5,
"orders": 3
},
{
"quantity": 25500,
"price": 1.45,
"orders": 2
},
{
"quantity": 4250,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 12750,
"price": 1.7,
"orders": 3
},
{
"quantity": 12750,
"price": 1.75,
"orders": 3
},
{
"quantity": 68000,
"price": 1.8,
"orders": 5
},
{
"quantity": 4250,
"price": 1.85,
"orders": 1
},
{
"quantity": 4250,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 1.65,
"volume": 182750,
"average_price": 1.46,
"oi": 510000,
"net_change": 0.3,
"total_buy_quantity": 769250,
"total_sell_quantity": 535500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1756979954465",
"oi_day_high": 522750,
"oi_day_low": 497250
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 151.45,
"high": 169.7,
"low": 133.15,
"close": 152
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 154.65,
"orders": 2
},
{
"quantity": 150,
"price": 154.6,
"orders": 1
},
{
"quantity": 150,
"price": 154.55,
"orders": 1
},
{
"quantity": 150,
"price": 154.45,
"orders": 1
},
{
"quantity": 450,
"price": 150.95,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 159.9,
"orders": 1
},
{
"quantity": 150,
"price": 159.95,
"orders": 1
},
{
"quantity": 150,
"price": 160,
"orders": 1
},
{
"quantity": 150,
"price": 160.1,
"orders": 1
},
{
"quantity": 1500,
"price": 172.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 152,
"volume": 65400,
"average_price": 150.56,
"oi": 51300,
"net_change": -13.6,
"total_buy_quantity": 15450,
"total_sell_quantity": 14100,
"lower_circuit_limit": 37.25,
"upper_circuit_limit": 293.95,
"last_trade_time": "1756979971315",
"oi_day_high": 53100,
"oi_day_low": 37950
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 6.2,
"high": 6.2,
"low": 4.35,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 4.45,
"orders": 4
},
{
"quantity": 26000,
"price": 4.4,
"orders": 4
},
{
"quantity": 6500,
"price": 4.35,
"orders": 1
},
{
"quantity": 6500,
"price": 4.3,
"orders": 1
},
{
"quantity": 13000,
"price": 4.25,
"orders": 2
}
],
"sell": [
{
"quantity": 6500,
"price": 4.55,
"orders": 1
},
{
"quantity": 6500,
"price": 4.6,
"orders": 1
},
{
"quantity": 13000,
"price": 4.65,
"orders": 2
},
{
"quantity": 26000,
"price": 4.7,
"orders": 4
},
{
"quantity": 13000,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 4.5,
"volume": 897000,
"average_price": 5.31,
"oi": 1007500,
"net_change": -1.3,
"total_buy_quantity": 754000,
"total_sell_quantity": 890500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1756979947513",
"oi_day_high": 1033500,
"oi_day_low": 916500
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 90,
"high": 133.15,
"low": 82.1,
"close": 123.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 123.3,
"orders": 2
},
{
"quantity": 150,
"price": 123.05,
"orders": 1
},
{
"quantity": 300,
"price": 123,
"orders": 2
},
{
"quantity": 150,
"price": 122.55,
"orders": 1
},
{
"quantity": 300,
"price": 122.5,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 124.5,
"orders": 1
},
{
"quantity": 150,
"price": 128.85,
"orders": 1
},
{
"quantity": 300,
"price": 128.9,
"orders": 2
},
{
"quantity": 150,
"price": 128.95,
"orders": 1
},
{
"quantity": 150,
"price": 129,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 123.65,
"volume": 379050,
"average_price": 105.73,
"oi": 259500,
"net_change": 19.1,
"total_buy_quantity": 28650,
"total_sell_quantity": 15600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 238.55,
"last_trade_time": "1756979991649",
"oi_day_high": 311400,
"oi_day_low": 250050
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 7.6,
"high": 11.9,
"low": 7.05,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.85,
"orders": 1
},
{
"quantity": 1000,
"price": 10.8,
"orders": 1
},
{
"quantity": 1000,
"price": 10.75,
"orders": 1
},
{
"quantity": 15000,
"price": 10.7,
"orders": 4
},
{
"quantity": 6000,
"price": 10.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 11.25,
"orders": 1
},
{
"quantity": 1000,
"price": 11.3,
"orders": 1
},
{
"quantity": 1000,
"price": 11.35,
"orders": 1
},
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 2000,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 10.9,
"volume": 1270000,
"average_price": 9.09,
"oi": 773000,
"net_change": 2.1,
"total_buy_quantity": 527000,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1756979933935",
"oi_day_high": 981000,
"oi_day_low": 773000
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 45,
"high": 47,
"low": 27.45,
"close": 42.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 41.9,
"orders": 1
},
{
"quantity": 300,
"price": 41.85,
"orders": 3
},
{
"quantity": 200,
"price": 41.8,
"orders": 2
},
{
"quantity": 200,
"price": 41.75,
"orders": 1
},
{
"quantity": 100,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 42.8,
"orders": 1
},
{
"quantity": 100,
"price": 42.85,
"orders": 1
},
{
"quantity": 100,
"price": 42.95,
"orders": 1
},
{
"quantity": 100,
"price": 43,
"orders": 1
},
{
"quantity": 300,
"price": 43.05,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 42.45,
"volume": 338700,
"average_price": 34.83,
"oi": 87000,
"net_change": -14.45,
"total_buy_quantity": 106000,
"total_sell_quantity": 16400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.7,
"last_trade_time": "1756979990606",
"oi_day_high": 95000,
"oi_day_low": 83500
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 31.5,
"high": 31.5,
"low": 21.75,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 24.2,
"orders": 1
},
{
"quantity": 2450,
"price": 24.15,
"orders": 2
},
{
"quantity": 1225,
"price": 24.05,
"orders": 1
},
{
"quantity": 2450,
"price": 23.8,
"orders": 1
},
{
"quantity": 1225,
"price": 23.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 25.05,
"orders": 1
},
{
"quantity": 1225,
"price": 25.1,
"orders": 1
},
{
"quantity": 4900,
"price": 25.15,
"orders": 4
},
{
"quantity": 1225,
"price": 25.25,
"orders": 1
},
{
"quantity": 1225,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 23.9,
"volume": 171500,
"average_price": 24.41,
"oi": 252350,
"net_change": -6.6,
"total_buy_quantity": 147000,
"total_sell_quantity": 116375,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 52.95,
"last_trade_time": "1756979971642",
"oi_day_high": 256025,
"oi_day_low": 237650
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 285.8,
"high": 300.85,
"low": 285,
"close": 300.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 311.85,
"orders": 1
},
{
"quantity": 175,
"price": 311.8,
"orders": 1
},
{
"quantity": 175,
"price": 311.7,
"orders": 1
},
{
"quantity": 175,
"price": 311.6,
"orders": 1
},
{
"quantity": 700,
"price": 297.55,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 319.35,
"orders": 1
},
{
"quantity": 175,
"price": 319.4,
"orders": 1
},
{
"quantity": 175,
"price": 319.5,
"orders": 1
},
{
"quantity": 175,
"price": 319.6,
"orders": 1
},
{
"quantity": 1050,
"price": 323.35,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 300.85,
"volume": 700,
"average_price": 291.61,
"oi": 10850,
"net_change": 59.95,
"total_buy_quantity": 18375,
"total_sell_quantity": 14175,
"lower_circuit_limit": 29.8,
"upper_circuit_limit": 452,
"last_trade_time": "1756968467742",
"oi_day_high": 11025,
"oi_day_low": 10850
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 11.85,
"high": 13.75,
"low": 10.7,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 10.85,
"orders": 1
},
{
"quantity": 425,
"price": 10.8,
"orders": 1
},
{
"quantity": 425,
"price": 10.75,
"orders": 1
},
{
"quantity": 425,
"price": 10.6,
"orders": 1
},
{
"quantity": 425,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 11.3,
"orders": 1
},
{
"quantity": 425,
"price": 11.35,
"orders": 1
},
{
"quantity": 425,
"price": 11.45,
"orders": 1
},
{
"quantity": 425,
"price": 12.1,
"orders": 1
},
{
"quantity": 850,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 11.2,
"volume": 34425,
"average_price": 12.13,
"oi": 119425,
"net_change": -0.65,
"total_buy_quantity": 124950,
"total_sell_quantity": 82025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1756979882523",
"oi_day_high": 120700,
"oi_day_low": 112625
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 280,
"high": 494.05,
"low": 277.05,
"close": 366.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 366.35,
"orders": 2
},
{
"quantity": 75,
"price": 366.3,
"orders": 1
},
{
"quantity": 75,
"price": 366.25,
"orders": 1
},
{
"quantity": 75,
"price": 366.2,
"orders": 1
},
{
"quantity": 75,
"price": 363.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 371.65,
"orders": 1
},
{
"quantity": 75,
"price": 371.7,
"orders": 1
},
{
"quantity": 75,
"price": 374.95,
"orders": 1
},
{
"quantity": 975,
"price": 375,
"orders": 2
},
{
"quantity": 150,
"price": 390.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 366.15,
"volume": 109350,
"average_price": 398.92,
"oi": 40050,
"net_change": 84.95,
"total_buy_quantity": 15225,
"total_sell_quantity": 7275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 657.6,
"last_trade_time": "1756979990118",
"oi_day_high": 43575,
"oi_day_low": 40050
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 80.05,
"high": 84,
"low": 66.8,
"close": 70.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 70.4,
"orders": 1
},
{
"quantity": 1500,
"price": 70.35,
"orders": 2
},
{
"quantity": 250,
"price": 69,
"orders": 1
},
{
"quantity": 1250,
"price": 62.25,
"orders": 1
},
{
"quantity": 4000,
"price": 61.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 74.85,
"orders": 1
},
{
"quantity": 250,
"price": 74.9,
"orders": 1
},
{
"quantity": 250,
"price": 75,
"orders": 1
},
{
"quantity": 250,
"price": 76.7,
"orders": 1
},
{
"quantity": 250,
"price": 79.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 70.35,
"volume": 22000,
"average_price": 74.97,
"oi": 45250,
"net_change": -7.1,
"total_buy_quantity": 37250,
"total_sell_quantity": 34000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.25,
"last_trade_time": "1756979730751",
"oi_day_high": 45250,
"oi_day_low": 42000
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 46,
"high": 50.75,
"low": 44.25,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 45.35,
"orders": 1
},
{
"quantity": 1400,
"price": 45.3,
"orders": 1
},
{
"quantity": 1400,
"price": 45.25,
"orders": 1
},
{
"quantity": 1400,
"price": 45.2,
"orders": 1
},
{
"quantity": 1400,
"price": 45.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 45.85,
"orders": 1
},
{
"quantity": 1400,
"price": 45.9,
"orders": 1
},
{
"quantity": 1400,
"price": 46.1,
"orders": 1
},
{
"quantity": 2800,
"price": 46.15,
"orders": 2
},
{
"quantity": 1400,
"price": 46.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 45,
"volume": 131600,
"average_price": 46.78,
"oi": 567000,
"net_change": -4.75,
"total_buy_quantity": 109200,
"total_sell_quantity": 137200,
"lower_circuit_limit": 18.5,
"upper_circuit_limit": 81,
"last_trade_time": "1756979856205",
"oi_day_high": 600600,
"oi_day_low": 565600
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 69.4,
"high": 99.7,
"low": 69.15,
"close": 77.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.5,
"orders": 1
},
{
"quantity": 150,
"price": 74.45,
"orders": 1
},
{
"quantity": 150,
"price": 74.4,
"orders": 1
},
{
"quantity": 150,
"price": 74.3,
"orders": 1
},
{
"quantity": 150,
"price": 74.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 78.35,
"orders": 2
},
{
"quantity": 150,
"price": 78.4,
"orders": 1
},
{
"quantity": 150,
"price": 78.75,
"orders": 1
},
{
"quantity": 150,
"price": 79,
"orders": 1
},
{
"quantity": 300,
"price": 79.05,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 77.25,
"volume": 196800,
"average_price": 84.44,
"oi": 58800,
"net_change": -34.25,
"total_buy_quantity": 25650,
"total_sell_quantity": 12150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 215.45,
"last_trade_time": "1756979979250",
"oi_day_high": 60150,
"oi_day_low": 48300
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 0.7,
"high": 1.05,
"low": 0.65,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 1,
"orders": 4
},
{
"quantity": 200000,
"price": 0.95,
"orders": 7
},
{
"quantity": 48000,
"price": 0.9,
"orders": 3
},
{
"quantity": 16000,
"price": 0.85,
"orders": 2
},
{
"quantity": 112000,
"price": 0.8,
"orders": 5
}
],
"sell": [
{
"quantity": 64000,
"price": 1.1,
"orders": 7
},
{
"quantity": 16000,
"price": 1.15,
"orders": 2
},
{
"quantity": 264000,
"price": 1.2,
"orders": 10
},
{
"quantity": 48000,
"price": 1.25,
"orders": 4
},
{
"quantity": 24000,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 1.05,
"volume": 960000,
"average_price": 0.85,
"oi": 9656000,
"net_change": 0.15,
"total_buy_quantity": 2344000,
"total_sell_quantity": 1424000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1756979951853",
"oi_day_high": 9720000,
"oi_day_low": 9656000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 32,
"high": 34.3,
"low": 28.9,
"close": 31.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 32.4,
"orders": 1
},
{
"quantity": 900,
"price": 32.35,
"orders": 2
},
{
"quantity": 450,
"price": 32.1,
"orders": 1
},
{
"quantity": 450,
"price": 31.25,
"orders": 1
},
{
"quantity": 450,
"price": 31.2,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 33.7,
"orders": 1
},
{
"quantity": 450,
"price": 33.75,
"orders": 1
},
{
"quantity": 450,
"price": 33.8,
"orders": 1
},
{
"quantity": 450,
"price": 34,
"orders": 1
},
{
"quantity": 450,
"price": 34.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 31.55,
"volume": 45900,
"average_price": 32.22,
"oi": 87750,
"net_change": 3.3,
"total_buy_quantity": 103950,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1756979876336",
"oi_day_high": 89550,
"oi_day_low": 84150
},
"NSE_FO:AUROPHARMA25SEP1020CE": {
"ohlc": {
"open": 41.45,
"high": 47.2,
"low": 37.45,
"close": 38.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 38.2,
"orders": 1
},
{
"quantity": 550,
"price": 38.15,
"orders": 1
},
{
"quantity": 550,
"price": 37.45,
"orders": 1
},
{
"quantity": 550,
"price": 37.1,
"orders": 1
},
{
"quantity": 1100,
"price": 36.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.1,
"orders": 1
},
{
"quantity": 550,
"price": 40.15,
"orders": 1
},
{
"quantity": 550,
"price": 40.2,
"orders": 1
},
{
"quantity": 1650,
"price": 41.15,
"orders": 1
},
{
"quantity": 2200,
"price": 41.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65578",
"symbol": "AUROPHARMA25SEP1020CE",
"last_price": 38.8,
"volume": 140250,
"average_price": 42.96,
"oi": 135850,
"net_change": -3.7,
"total_buy_quantity": 68200,
"total_sell_quantity": 77550,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 76.4,
"last_trade_time": "1756979940003",
"oi_day_high": 158950,
"oi_day_low": 117700
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 63.05,
"high": 64,
"low": 38.65,
"close": 40.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 40.7,
"orders": 1
},
{
"quantity": 325,
"price": 40.65,
"orders": 1
},
{
"quantity": 325,
"price": 40.25,
"orders": 1
},
{
"quantity": 325,
"price": 40.2,
"orders": 1
},
{
"quantity": 325,
"price": 39.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 41.5,
"orders": 1
},
{
"quantity": 325,
"price": 41.8,
"orders": 1
},
{
"quantity": 325,
"price": 41.85,
"orders": 1
},
{
"quantity": 325,
"price": 41.9,
"orders": 1
},
{
"quantity": 325,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 40.7,
"volume": 254150,
"average_price": 48.69,
"oi": 196950,
"net_change": -20.3,
"total_buy_quantity": 52325,
"total_sell_quantity": 81900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.5,
"last_trade_time": "1756979998408",
"oi_day_high": 206050,
"oi_day_low": 152100
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 1.2,
"high": 1.75,
"low": 0.95,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 27900,
"price": 1.65,
"orders": 4
},
{
"quantity": 20925,
"price": 1.6,
"orders": 3
},
{
"quantity": 20925,
"price": 1.55,
"orders": 3
},
{
"quantity": 6975,
"price": 1.5,
"orders": 1
},
{
"quantity": 6975,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 34875,
"price": 1.75,
"orders": 4
},
{
"quantity": 13950,
"price": 1.8,
"orders": 2
},
{
"quantity": 6975,
"price": 1.85,
"orders": 1
},
{
"quantity": 6975,
"price": 1.9,
"orders": 1
},
{
"quantity": 6975,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 1.7,
"volume": 432450,
"average_price": 1.47,
"oi": 1032300,
"net_change": 0.35,
"total_buy_quantity": 864900,
"total_sell_quantity": 892800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1756979937715",
"oi_day_high": 1032300,
"oi_day_low": 837000
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 83.2,
"high": 96.95,
"low": 74,
"close": 75.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 75.75,
"orders": 1
},
{
"quantity": 125,
"price": 75.7,
"orders": 1
},
{
"quantity": 125,
"price": 75.65,
"orders": 1
},
{
"quantity": 125,
"price": 75.6,
"orders": 1
},
{
"quantity": 250,
"price": 75.55,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 82.95,
"orders": 1
},
{
"quantity": 125,
"price": 83,
"orders": 1
},
{
"quantity": 125,
"price": 83.05,
"orders": 1
},
{
"quantity": 125,
"price": 83.15,
"orders": 1
},
{
"quantity": 125,
"price": 83.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 75.55,
"volume": 51000,
"average_price": 83.89,
"oi": 26250,
"net_change": -2.7,
"total_buy_quantity": 24000,
"total_sell_quantity": 16125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 184.95,
"last_trade_time": "1756979958938",
"oi_day_high": 31000,
"oi_day_low": 23250
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 17.3,
"high": 18.15,
"low": 12.95,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 14.75,
"orders": 2
},
{
"quantity": 250,
"price": 14.65,
"orders": 1
},
{
"quantity": 500,
"price": 14.6,
"orders": 2
},
{
"quantity": 750,
"price": 14.55,
"orders": 2
},
{
"quantity": 250,
"price": 14.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 15,
"orders": 1
},
{
"quantity": 250,
"price": 15.05,
"orders": 1
},
{
"quantity": 250,
"price": 15.3,
"orders": 1
},
{
"quantity": 500,
"price": 15.35,
"orders": 1
},
{
"quantity": 250,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 14.65,
"volume": 81250,
"average_price": 14.99,
"oi": 78000,
"net_change": -6.2,
"total_buy_quantity": 99000,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.05,
"last_trade_time": "1756979953800",
"oi_day_high": 84250,
"oi_day_low": 76750
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 12.15,
"high": 12.75,
"low": 9.4,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 10.25,
"orders": 2
},
{
"quantity": 3100,
"price": 10.2,
"orders": 1
},
{
"quantity": 3100,
"price": 10.1,
"orders": 1
},
{
"quantity": 9300,
"price": 10.05,
"orders": 3
},
{
"quantity": 9300,
"price": 10,
"orders": 3
}
],
"sell": [
{
"quantity": 6200,
"price": 10.5,
"orders": 2
},
{
"quantity": 6200,
"price": 10.55,
"orders": 2
},
{
"quantity": 6200,
"price": 10.6,
"orders": 2
},
{
"quantity": 3100,
"price": 10.75,
"orders": 1
},
{
"quantity": 18600,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 10.3,
"volume": 415400,
"average_price": 10.84,
"oi": 458800,
"net_change": -1.15,
"total_buy_quantity": 449500,
"total_sell_quantity": 328600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1756979903560",
"oi_day_high": 471200,
"oi_day_low": 421600
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 24.65,
"high": 34.5,
"low": 24.3,
"close": 33.85
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 33.4,
"orders": 1
},
{
"quantity": 675,
"price": 33.35,
"orders": 1
},
{
"quantity": 675,
"price": 33.25,
"orders": 1
},
{
"quantity": 675,
"price": 32.8,
"orders": 1
},
{
"quantity": 4050,
"price": 32.65,
"orders": 2
}
],
"sell": [
{
"quantity": 675,
"price": 33.95,
"orders": 1
},
{
"quantity": 1350,
"price": 34,
"orders": 2
},
{
"quantity": 675,
"price": 34.05,
"orders": 1
},
{
"quantity": 675,
"price": 34.15,
"orders": 1
},
{
"quantity": 675,
"price": 34.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 33.85,
"volume": 81000,
"average_price": 29.62,
"oi": 120825,
"net_change": 4.55,
"total_buy_quantity": 175500,
"total_sell_quantity": 115425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.75,
"last_trade_time": "1756979940500",
"oi_day_high": 124200,
"oi_day_low": 103275
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 17600,
"price": 1.15,
"orders": 4
},
{
"quantity": 76800,
"price": 1.1,
"orders": 18
},
{
"quantity": 116800,
"price": 1.05,
"orders": 20
},
{
"quantity": 206400,
"price": 1,
"orders": 44
},
{
"quantity": 81600,
"price": 0.95,
"orders": 15
}
],
"sell": [
{
"quantity": 54400,
"price": 1.2,
"orders": 17
},
{
"quantity": 104000,
"price": 1.25,
"orders": 22
},
{
"quantity": 64000,
"price": 1.3,
"orders": 14
},
{
"quantity": 46400,
"price": 1.35,
"orders": 13
},
{
"quantity": 19200,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 1.2,
"volume": 8760000,
"average_price": 1.1,
"oi": 4332800,
"net_change": -1.15,
"total_buy_quantity": 1430400,
"total_sell_quantity": 862400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1756979997168",
"oi_day_high": 4632000,
"oi_day_low": 4326400
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 8.5,
"high": 8.6,
"low": 6.4,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 24150,
"price": 6.55,
"orders": 4
},
{
"quantity": 6900,
"price": 6.5,
"orders": 2
},
{
"quantity": 3450,
"price": 6.45,
"orders": 1
},
{
"quantity": 3450,
"price": 6.4,
"orders": 1
},
{
"quantity": 3450,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6900,
"price": 6.75,
"orders": 2
},
{
"quantity": 6900,
"price": 6.8,
"orders": 2
},
{
"quantity": 3450,
"price": 6.9,
"orders": 1
},
{
"quantity": 3450,
"price": 6.95,
"orders": 1
},
{
"quantity": 10350,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 6.75,
"volume": 193200,
"average_price": 7.4,
"oi": 614100,
"net_change": -1.5,
"total_buy_quantity": 400200,
"total_sell_quantity": 227700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1756979996101",
"oi_day_high": 614100,
"oi_day_low": 583050
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 10,
"high": 21.25,
"low": 8.7,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 20.25,
"orders": 1
},
{
"quantity": 925,
"price": 20.1,
"orders": 1
},
{
"quantity": 925,
"price": 20.05,
"orders": 1
},
{
"quantity": 925,
"price": 20,
"orders": 1
},
{
"quantity": 925,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1850,
"price": 20.75,
"orders": 2
},
{
"quantity": 1850,
"price": 20.8,
"orders": 2
},
{
"quantity": 925,
"price": 21.05,
"orders": 1
},
{
"quantity": 1850,
"price": 21.1,
"orders": 2
},
{
"quantity": 925,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 20.75,
"volume": 431050,
"average_price": 14.28,
"oi": 167425,
"net_change": 6.1,
"total_buy_quantity": 214600,
"total_sell_quantity": 152625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1756979942972",
"oi_day_high": 168350,
"oi_day_low": 98975
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 11.45,
"high": 13.05,
"low": 10.1,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 10,
"orders": 1
},
{
"quantity": 2700,
"price": 9.65,
"orders": 2
},
{
"quantity": 2700,
"price": 9.6,
"orders": 2
},
{
"quantity": 5400,
"price": 9.55,
"orders": 2
},
{
"quantity": 900,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 10.15,
"orders": 1
},
{
"quantity": 900,
"price": 10.2,
"orders": 1
},
{
"quantity": 900,
"price": 10.55,
"orders": 1
},
{
"quantity": 900,
"price": 10.85,
"orders": 1
},
{
"quantity": 4500,
"price": 10.9,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 10.1,
"volume": 84600,
"average_price": 11.11,
"oi": 101700,
"net_change": -1.95,
"total_buy_quantity": 216000,
"total_sell_quantity": 119700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1756979931528",
"oi_day_high": 114300,
"oi_day_low": 101700
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 9.55,
"high": 13.3,
"low": 7.55,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 12.6,
"orders": 2
},
{
"quantity": 4000,
"price": 12.55,
"orders": 5
},
{
"quantity": 6400,
"price": 12.5,
"orders": 8
},
{
"quantity": 3200,
"price": 12.45,
"orders": 4
},
{
"quantity": 4800,
"price": 12.4,
"orders": 5
}
],
"sell": [
{
"quantity": 3200,
"price": 12.75,
"orders": 4
},
{
"quantity": 3200,
"price": 12.8,
"orders": 3
},
{
"quantity": 4000,
"price": 12.85,
"orders": 5
},
{
"quantity": 7200,
"price": 12.9,
"orders": 6
},
{
"quantity": 5600,
"price": 12.95,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 12.75,
"volume": 3722400,
"average_price": 10.2,
"oi": 2698400,
"net_change": 1.4,
"total_buy_quantity": 816000,
"total_sell_quantity": 265600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1756979994036",
"oi_day_high": 2848800,
"oi_day_low": 2693600
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 175,
"high": 180,
"low": 118.15,
"close": 123.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 123.45,
"orders": 1
},
{
"quantity": 150,
"price": 123.4,
"orders": 1
},
{
"quantity": 150,
"price": 123.05,
"orders": 1
},
{
"quantity": 150,
"price": 123,
"orders": 1
},
{
"quantity": 450,
"price": 122.75,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 125.45,
"orders": 1
},
{
"quantity": 150,
"price": 125.5,
"orders": 1
},
{
"quantity": 150,
"price": 125.6,
"orders": 1
},
{
"quantity": 150,
"price": 125.7,
"orders": 1
},
{
"quantity": 150,
"price": 125.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 123.9,
"volume": 612000,
"average_price": 145.99,
"oi": 262500,
"net_change": -22.4,
"total_buy_quantity": 17850,
"total_sell_quantity": 50850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 321.7,
"last_trade_time": "1756979981422",
"oi_day_high": 304350,
"oi_day_low": 249000
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 75.1,
"high": 153.45,
"low": 43.25,
"close": 143.2
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 137.05,
"orders": 1
},
{
"quantity": 50,
"price": 137,
"orders": 1
},
{
"quantity": 50,
"price": 136.95,
"orders": 1
},
{
"quantity": 50,
"price": 136.85,
"orders": 1
},
{
"quantity": 50,
"price": 136.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 145.45,
"orders": 1
},
{
"quantity": 50,
"price": 145.5,
"orders": 1
},
{
"quantity": 100,
"price": 145.75,
"orders": 1
},
{
"quantity": 100,
"price": 145.8,
"orders": 1
},
{
"quantity": 150,
"price": 145.85,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 143.2,
"volume": 119100,
"average_price": 98.48,
"oi": 37400,
"net_change": 10.45,
"total_buy_quantity": 8000,
"total_sell_quantity": 9600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 321.5,
"last_trade_time": "1756979995049",
"oi_day_high": 38600,
"oi_day_low": 31600
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 22,
"high": 22,
"low": 11.4,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 20.05,
"orders": 2
},
{
"quantity": 1050,
"price": 20,
"orders": 1
},
{
"quantity": 1050,
"price": 19.8,
"orders": 1
},
{
"quantity": 1050,
"price": 19.75,
"orders": 1
},
{
"quantity": 5250,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 20.3,
"orders": 1
},
{
"quantity": 1050,
"price": 20.4,
"orders": 1
},
{
"quantity": 1050,
"price": 20.45,
"orders": 1
},
{
"quantity": 1050,
"price": 20.6,
"orders": 1
},
{
"quantity": 5250,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 20.1,
"volume": 779100,
"average_price": 15.95,
"oi": 523950,
"net_change": 5.6,
"total_buy_quantity": 152250,
"total_sell_quantity": 163800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1756979954192",
"oi_day_high": 526050,
"oi_day_low": 389550
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 17.55,
"high": 17.6,
"low": 13.4,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 13.7,
"orders": 1
},
{
"quantity": 1400,
"price": 13.65,
"orders": 1
},
{
"quantity": 1400,
"price": 13.6,
"orders": 1
},
{
"quantity": 1400,
"price": 13.3,
"orders": 1
},
{
"quantity": 1400,
"price": 13.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 14,
"orders": 2
},
{
"quantity": 1400,
"price": 14.15,
"orders": 1
},
{
"quantity": 2800,
"price": 14.2,
"orders": 2
},
{
"quantity": 1400,
"price": 14.25,
"orders": 1
},
{
"quantity": 4200,
"price": 14.45,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 13.7,
"volume": 93800,
"average_price": 15.24,
"oi": 175000,
"net_change": -5.4,
"total_buy_quantity": 254800,
"total_sell_quantity": 137200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1756979997319",
"oi_day_high": 175000,
"oi_day_low": 142800
},
"NSE_FO:NESTLEIND25SEP1160CE": {
"ohlc": {
"open": 74,
"high": 92.25,
"low": 60.3,
"close": 61.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 61.45,
"orders": 1
},
{
"quantity": 500,
"price": 61.4,
"orders": 1
},
{
"quantity": 500,
"price": 61.35,
"orders": 1
},
{
"quantity": 500,
"price": 61.3,
"orders": 1
},
{
"quantity": 500,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 62.2,
"orders": 1
},
{
"quantity": 500,
"price": 62.25,
"orders": 1
},
{
"quantity": 1000,
"price": 62.3,
"orders": 2
},
{
"quantity": 500,
"price": 62.7,
"orders": 1
},
{
"quantity": 500,
"price": 63.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117393",
"symbol": "NESTLEIND25SEP1160CE",
"last_price": 61.85,
"volume": 86500,
"average_price": 77,
"oi": 60000,
"net_change": 10.6,
"total_buy_quantity": 47500,
"total_sell_quantity": 80500,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 131.45,
"last_trade_time": "1756979952888",
"oi_day_high": 60000,
"oi_day_low": 53000
},
"NSE_FO:BANKINDIA25SEP110PE": {
"ohlc": {
"open": 1.15,
"high": 1.8,
"low": 1.15,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 31200,
"price": 1.7,
"orders": 6
},
{
"quantity": 20800,
"price": 1.65,
"orders": 4
},
{
"quantity": 5200,
"price": 1.6,
"orders": 1
},
{
"quantity": 10400,
"price": 1.55,
"orders": 2
},
{
"quantity": 5200,
"price": 1.5,
"orders": 1
}
],
"sell": [
{
"quantity": 20800,
"price": 1.8,
"orders": 4
},
{
"quantity": 26000,
"price": 1.85,
"orders": 4
},
{
"quantity": 20800,
"price": 1.9,
"orders": 3
},
{
"quantity": 10400,
"price": 1.95,
"orders": 2
},
{
"quantity": 10400,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|72185",
"symbol": "BANKINDIA25SEP110PE",
"last_price": 1.8,
"volume": 540800,
"average_price": 1.58,
"oi": 1601600,
"net_change": 0.45,
"total_buy_quantity": 1643200,
"total_sell_quantity": 514800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1756979978883",
"oi_day_high": 1669200,
"oi_day_low": 1601600
},
"NSE_FO:TATAELXSI25SEP5300CE": {
"ohlc": {
"open": 245,
"high": 245,
"low": 180,
"close": 210.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 205.8,
"orders": 3
},
{
"quantity": 100,
"price": 205.75,
"orders": 1
},
{
"quantity": 100,
"price": 205.65,
"orders": 1
},
{
"quantity": 100,
"price": 205.55,
"orders": 1
},
{
"quantity": 100,
"price": 205.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 213.65,
"orders": 1
},
{
"quantity": 100,
"price": 215.7,
"orders": 1
},
{
"quantity": 100,
"price": 215.75,
"orders": 1
},
{
"quantity": 100,
"price": 217.5,
"orders": 1
},
{
"quantity": 100,
"price": 217.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127674",
"symbol": "TATAELXSI25SEP5300CE",
"last_price": 210.5,
"volume": 4800,
"average_price": 210.24,
"oi": 10000,
"net_change": -11.8,
"total_buy_quantity": 8300,
"total_sell_quantity": 14900,
"lower_circuit_limit": 27,
"upper_circuit_limit": 417.6,
"last_trade_time": "1756979921573",
"oi_day_high": 10600,
"oi_day_low": 8900
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 2.55,
"high": 5.35,
"low": 2.5,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 4.35,
"orders": 2
},
{
"quantity": 40000,
"price": 4.3,
"orders": 8
},
{
"quantity": 15000,
"price": 4.25,
"orders": 3
},
{
"quantity": 10000,
"price": 4.2,
"orders": 2
},
{
"quantity": 55000,
"price": 4.15,
"orders": 4
}
],
"sell": [
{
"quantity": 20000,
"price": 4.45,
"orders": 4
},
{
"quantity": 35000,
"price": 4.5,
"orders": 6
},
{
"quantity": 30000,
"price": 4.55,
"orders": 5
},
{
"quantity": 65000,
"price": 4.6,
"orders": 5
},
{
"quantity": 10000,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 4.35,
"volume": 3055000,
"average_price": 3.84,
"oi": 1795000,
"net_change": 1.7,
"total_buy_quantity": 820000,
"total_sell_quantity": 940000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1756979940009",
"oi_day_high": 1875000,
"oi_day_low": 1615000
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 50.6,
"high": 73.6,
"low": 44.15,
"close": 70.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 70.1,
"orders": 1
},
{
"quantity": 200,
"price": 70.05,
"orders": 1
},
{
"quantity": 200,
"price": 70,
"orders": 1
},
{
"quantity": 200,
"price": 69.9,
"orders": 1
},
{
"quantity": 200,
"price": 67.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 72.25,
"orders": 1
},
{
"quantity": 200,
"price": 72.3,
"orders": 1
},
{
"quantity": 200,
"price": 72.35,
"orders": 1
},
{
"quantity": 200,
"price": 73.05,
"orders": 1
},
{
"quantity": 200,
"price": 73.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 70.85,
"volume": 13800,
"average_price": 64.71,
"oi": 25800,
"net_change": 11.15,
"total_buy_quantity": 28800,
"total_sell_quantity": 19600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.6,
"last_trade_time": "1756979956191",
"oi_day_high": 25800,
"oi_day_low": 18800
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 15.1,
"high": 15.1,
"low": 11.6,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 12.2,
"orders": 1
},
{
"quantity": 2775,
"price": 12.15,
"orders": 1
},
{
"quantity": 2775,
"price": 12.1,
"orders": 1
},
{
"quantity": 2775,
"price": 11.6,
"orders": 1
},
{
"quantity": 8325,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 12.4,
"orders": 1
},
{
"quantity": 5550,
"price": 12.45,
"orders": 2
},
{
"quantity": 2775,
"price": 12.5,
"orders": 1
},
{
"quantity": 19425,
"price": 13.2,
"orders": 2
},
{
"quantity": 27750,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 11.6,
"volume": 86025,
"average_price": 13.16,
"oi": 244200,
"net_change": -2.4,
"total_buy_quantity": 216450,
"total_sell_quantity": 124875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1756979174843",
"oi_day_high": 266400,
"oi_day_low": 244200
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 139.45,
"high": 160,
"low": 121,
"close": 135.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 136.3,
"orders": 1
},
{
"quantity": 50,
"price": 136.25,
"orders": 1
},
{
"quantity": 50,
"price": 136.2,
"orders": 1
},
{
"quantity": 50,
"price": 136.15,
"orders": 1
},
{
"quantity": 850,
"price": 135,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 141.45,
"orders": 1
},
{
"quantity": 50,
"price": 141.5,
"orders": 1
},
{
"quantity": 50,
"price": 141.6,
"orders": 1
},
{
"quantity": 50,
"price": 141.7,
"orders": 1
},
{
"quantity": 50,
"price": 142.6,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 135.05,
"volume": 72900,
"average_price": 139.99,
"oi": 32750,
"net_change": -34.25,
"total_buy_quantity": 9850,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 546.35,
"last_trade_time": "1756979940005",
"oi_day_high": 34800,
"oi_day_low": 32100
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 450.05,
"high": 466.35,
"low": 209.9,
"close": 230.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 229,
"orders": 1
},
{
"quantity": 50,
"price": 228.05,
"orders": 1
},
{
"quantity": 100,
"price": 228,
"orders": 2
},
{
"quantity": 100,
"price": 227.15,
"orders": 1
},
{
"quantity": 100,
"price": 227.05,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 230.9,
"orders": 1
},
{
"quantity": 50,
"price": 230.95,
"orders": 1
},
{
"quantity": 100,
"price": 231,
"orders": 2
},
{
"quantity": 50,
"price": 232.2,
"orders": 1
},
{
"quantity": 50,
"price": 232.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 230.95,
"volume": 351000,
"average_price": 281.31,
"oi": 143900,
"net_change": -127.85,
"total_buy_quantity": 18500,
"total_sell_quantity": 16700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1145.85,
"last_trade_time": "1756979995167",
"oi_day_high": 152700,
"oi_day_low": 132000
},
"NSE_FO:BANDHANBNK25SEP162.5CE": {
"ohlc": {
"open": 6.55,
"high": 6.55,
"low": 5,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 5.2,
"orders": 2
},
{
"quantity": 3600,
"price": 5,
"orders": 1
},
{
"quantity": 3600,
"price": 4.95,
"orders": 1
},
{
"quantity": 3600,
"price": 4.9,
"orders": 1
},
{
"quantity": 7200,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 5.35,
"orders": 1
},
{
"quantity": 3600,
"price": 5.4,
"orders": 1
},
{
"quantity": 3600,
"price": 5.45,
"orders": 1
},
{
"quantity": 10800,
"price": 5.5,
"orders": 3
},
{
"quantity": 7200,
"price": 5.55,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|67893",
"symbol": "BANDHANBNK25SEP162.5CE",
"last_price": 5.3,
"volume": 216000,
"average_price": 5.43,
"oi": 460800,
"net_change": -1.3,
"total_buy_quantity": 216000,
"total_sell_quantity": 468000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1756979924408",
"oi_day_high": 460800,
"oi_day_low": 410400
},
"NSE_FO:OBEROIRLTY25SEP1620CE": {
"ohlc": {
"open": 73.55,
"high": 73.55,
"low": 73.55,
"close": 73.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64.55,
"orders": 1
},
{
"quantity": 350,
"price": 64.5,
"orders": 1
},
{
"quantity": 350,
"price": 64.45,
"orders": 1
},
{
"quantity": 1050,
"price": 62.25,
"orders": 1
},
{
"quantity": 1750,
"price": 60.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 72.5,
"orders": 1
},
{
"quantity": 350,
"price": 72.55,
"orders": 1
},
{
"quantity": 350,
"price": 72.75,
"orders": 1
},
{
"quantity": 1400,
"price": 73.3,
"orders": 1
},
{
"quantity": 1050,
"price": 75.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|114399",
"symbol": "OBEROIRLTY25SEP1620CE",
"last_price": 73.55,
"volume": 0,
"average_price": 0,
"oi": 47950,
"net_change": 0.6,
"total_buy_quantity": 11900,
"total_sell_quantity": 26950,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 137.15,
"last_trade_time": "1756893460000",
"oi_day_high": 50050,
"oi_day_low": 47950
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 87.65,
"high": 128.35,
"low": 83.05,
"close": 106.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 108.8,
"orders": 1
},
{
"quantity": 100,
"price": 108.75,
"orders": 1
},
{
"quantity": 100,
"price": 108.7,
"orders": 1
},
{
"quantity": 100,
"price": 108.6,
"orders": 1
},
{
"quantity": 100,
"price": 107.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 111.95,
"orders": 1
},
{
"quantity": 100,
"price": 112,
"orders": 1
},
{
"quantity": 100,
"price": 113.95,
"orders": 1
},
{
"quantity": 100,
"price": 114,
"orders": 1
},
{
"quantity": 500,
"price": 126.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 106.45,
"volume": 58400,
"average_price": 108.65,
"oi": 47600,
"net_change": 7.1,
"total_buy_quantity": 18900,
"total_sell_quantity": 10900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 227.65,
"last_trade_time": "1756979970468",
"oi_day_high": 49100,
"oi_day_low": 44400
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 16,
"high": 19,
"low": 14.4,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 16.15,
"orders": 1
},
{
"quantity": 3300,
"price": 16.1,
"orders": 3
},
{
"quantity": 7700,
"price": 16.05,
"orders": 3
},
{
"quantity": 6600,
"price": 16,
"orders": 5
},
{
"quantity": 5500,
"price": 15.95,
"orders": 5
}
],
"sell": [
{
"quantity": 2200,
"price": 16.3,
"orders": 2
},
{
"quantity": 1100,
"price": 16.35,
"orders": 1
},
{
"quantity": 12100,
"price": 16.4,
"orders": 4
},
{
"quantity": 1100,
"price": 16.45,
"orders": 1
},
{
"quantity": 12100,
"price": 16.5,
"orders": 5
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 16.2,
"volume": 13774200,
"average_price": 16.7,
"oi": 3911600,
"net_change": 1.6,
"total_buy_quantity": 566500,
"total_sell_quantity": 616000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1756979997195",
"oi_day_high": 5702400,
"oi_day_low": 3911600
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 5,
"high": 5.05,
"low": 3.3,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 3.45,
"orders": 1
},
{
"quantity": 26550,
"price": 3.4,
"orders": 4
},
{
"quantity": 17700,
"price": 3.35,
"orders": 3
},
{
"quantity": 22125,
"price": 3.3,
"orders": 4
},
{
"quantity": 88500,
"price": 3.25,
"orders": 6
}
],
"sell": [
{
"quantity": 13275,
"price": 3.55,
"orders": 3
},
{
"quantity": 22125,
"price": 3.6,
"orders": 5
},
{
"quantity": 8850,
"price": 3.65,
"orders": 2
},
{
"quantity": 48675,
"price": 3.7,
"orders": 4
},
{
"quantity": 35400,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 3.55,
"volume": 1106250,
"average_price": 3.96,
"oi": 805350,
"net_change": -0.9,
"total_buy_quantity": 893850,
"total_sell_quantity": 1048725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1756979995592",
"oi_day_high": 836325,
"oi_day_low": 628350
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 61.95,
"high": 82.85,
"low": 58.2,
"close": 80.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 77.95,
"orders": 1
},
{
"quantity": 275,
"price": 77.9,
"orders": 1
},
{
"quantity": 275,
"price": 77.65,
"orders": 1
},
{
"quantity": 275,
"price": 77.55,
"orders": 1
},
{
"quantity": 275,
"price": 76.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 79.55,
"orders": 1
},
{
"quantity": 275,
"price": 79.6,
"orders": 1
},
{
"quantity": 275,
"price": 79.65,
"orders": 1
},
{
"quantity": 275,
"price": 81.2,
"orders": 1
},
{
"quantity": 275,
"price": 81.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 80.05,
"volume": 71775,
"average_price": 73.55,
"oi": 73425,
"net_change": 13.45,
"total_buy_quantity": 24750,
"total_sell_quantity": 31350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.9,
"last_trade_time": "1756979904620",
"oi_day_high": 75075,
"oi_day_low": 62700
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 488.45,
"high": 488.45,
"low": 427.7,
"close": 460
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 364.7,
"orders": 1
},
{
"quantity": 25,
"price": 364.65,
"orders": 1
},
{
"quantity": 175,
"price": 284.8,
"orders": 2
},
{
"quantity": 250,
"price": 239.6,
"orders": 1
},
{
"quantity": 125,
"price": 137.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 516.8,
"orders": 1
},
{
"quantity": 25,
"price": 516.85,
"orders": 1
},
{
"quantity": 25,
"price": 516.95,
"orders": 1
},
{
"quantity": 50,
"price": 524.2,
"orders": 1
},
{
"quantity": 25,
"price": 573.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 460,
"volume": 150,
"average_price": 454.89,
"oi": 550,
"net_change": -5.2,
"total_buy_quantity": 2300,
"total_sell_quantity": 1925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 994.85,
"last_trade_time": "1756977007142",
"oi_day_high": 550,
"oi_day_low": 500
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 36,
"high": 39.1,
"low": 26,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 26.25,
"orders": 1
},
{
"quantity": 725,
"price": 26.2,
"orders": 1
},
{
"quantity": 725,
"price": 25.85,
"orders": 1
},
{
"quantity": 725,
"price": 25.5,
"orders": 1
},
{
"quantity": 10875,
"price": 25.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2175,
"price": 28.85,
"orders": 3
},
{
"quantity": 725,
"price": 28.9,
"orders": 1
},
{
"quantity": 725,
"price": 28.95,
"orders": 1
},
{
"quantity": 725,
"price": 29.2,
"orders": 1
},
{
"quantity": 725,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 28.45,
"volume": 63075,
"average_price": 31.24,
"oi": 68875,
"net_change": -7.45,
"total_buy_quantity": 147900,
"total_sell_quantity": 63075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.8,
"last_trade_time": "1756979987168",
"oi_day_high": 68875,
"oi_day_low": 61625
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 13.25,
"high": 13.7,
"low": 9.9,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.3,
"orders": 2
},
{
"quantity": 1800,
"price": 10.25,
"orders": 1
},
{
"quantity": 12600,
"price": 10.2,
"orders": 1
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 1800,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 3600,
"price": 10.55,
"orders": 2
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 3600,
"price": 11,
"orders": 1
},
{
"quantity": 1800,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 10.5,
"volume": 79200,
"average_price": 11.71,
"oi": 86400,
"net_change": -2.35,
"total_buy_quantity": 266400,
"total_sell_quantity": 95400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1756979960312",
"oi_day_high": 99000,
"oi_day_low": 82800
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 20.3,
"high": 40.75,
"low": 20.3,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.65,
"orders": 1
},
{
"quantity": 500,
"price": 38.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
},
{
"quantity": 1000,
"price": 38.5,
"orders": 2
},
{
"quantity": 500,
"price": 38.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.4,
"orders": 2
},
{
"quantity": 500,
"price": 39.5,
"orders": 1
},
{
"quantity": 500,
"price": 39.6,
"orders": 1
},
{
"quantity": 500,
"price": 39.8,
"orders": 1
},
{
"quantity": 500,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 38.9,
"volume": 1022500,
"average_price": 34.05,
"oi": 119500,
"net_change": 12.9,
"total_buy_quantity": 83000,
"total_sell_quantity": 65500,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 50.85,
"last_trade_time": "1756979985159",
"oi_day_high": 167000,
"oi_day_low": 67000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 24.95,
"high": 28.9,
"low": 17.95,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 26.65,
"orders": 1
},
{
"quantity": 950,
"price": 26.6,
"orders": 2
},
{
"quantity": 950,
"price": 26.55,
"orders": 2
},
{
"quantity": 475,
"price": 26.3,
"orders": 1
},
{
"quantity": 475,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 27,
"orders": 1
},
{
"quantity": 475,
"price": 27.05,
"orders": 1
},
{
"quantity": 950,
"price": 27.1,
"orders": 2
},
{
"quantity": 475,
"price": 27.25,
"orders": 1
},
{
"quantity": 950,
"price": 27.3,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 27,
"volume": 1017925,
"average_price": 24.87,
"oi": 433675,
"net_change": 0.8,
"total_buy_quantity": 255550,
"total_sell_quantity": 95950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.6,
"last_trade_time": "1756979980884",
"oi_day_high": 440325,
"oi_day_low": 408025
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 177.95,
"high": 180.35,
"low": 152.4,
"close": 155.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 158.9,
"orders": 1
},
{
"quantity": 150,
"price": 158.8,
"orders": 1
},
{
"quantity": 150,
"price": 158.75,
"orders": 1
},
{
"quantity": 150,
"price": 158.65,
"orders": 1
},
{
"quantity": 1050,
"price": 141.6,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 170.85,
"orders": 1
},
{
"quantity": 150,
"price": 170.9,
"orders": 1
},
{
"quantity": 150,
"price": 170.95,
"orders": 1
},
{
"quantity": 150,
"price": 171.05,
"orders": 1
},
{
"quantity": 150,
"price": 171.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 155.25,
"volume": 11250,
"average_price": 170.08,
"oi": 37500,
"net_change": -23.4,
"total_buy_quantity": 7350,
"total_sell_quantity": 12900,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 346.55,
"last_trade_time": "1756979598536",
"oi_day_high": 37500,
"oi_day_low": 36150
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 9,
"high": 10.35,
"low": 8.5,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.2,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 1000,
"price": 9.1,
"orders": 1
},
{
"quantity": 1000,
"price": 9.05,
"orders": 1
},
{
"quantity": 1000,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 9.75,
"orders": 1
},
{
"quantity": 1000,
"price": 9.8,
"orders": 1
},
{
"quantity": 1000,
"price": 10,
"orders": 1
},
{
"quantity": 1000,
"price": 10.05,
"orders": 1
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 10.35,
"volume": 42000,
"average_price": 9.17,
"oi": 113000,
"net_change": 1.8,
"total_buy_quantity": 229000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1756978649100",
"oi_day_high": 113000,
"oi_day_low": 105000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 91.1,
"high": 91.1,
"low": 71.45,
"close": 75.85
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 75.95,
"orders": 1
},
{
"quantity": 475,
"price": 75.85,
"orders": 1
},
{
"quantity": 475,
"price": 75.8,
"orders": 1
},
{
"quantity": 475,
"price": 75.05,
"orders": 1
},
{
"quantity": 475,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 76.65,
"orders": 1
},
{
"quantity": 475,
"price": 76.7,
"orders": 1
},
{
"quantity": 475,
"price": 76.75,
"orders": 1
},
{
"quantity": 475,
"price": 76.8,
"orders": 1
},
{
"quantity": 475,
"price": 76.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 75.85,
"volume": 34200,
"average_price": 78.16,
"oi": 87400,
"net_change": -7.4,
"total_buy_quantity": 43700,
"total_sell_quantity": 63175,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 159.45,
"last_trade_time": "1756979803441",
"oi_day_high": 91675,
"oi_day_low": 86925
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 484000,
"price": 0.45,
"orders": 20
},
{
"quantity": 748000,
"price": 0.4,
"orders": 16
},
{
"quantity": 874500,
"price": 0.35,
"orders": 13
},
{
"quantity": 555500,
"price": 0.3,
"orders": 9
},
{
"quantity": 632500,
"price": 0.25,
"orders": 13
}
],
"sell": [
{
"quantity": 99000,
"price": 0.5,
"orders": 13
},
{
"quantity": 434500,
"price": 0.55,
"orders": 18
},
{
"quantity": 253000,
"price": 0.6,
"orders": 8
},
{
"quantity": 170500,
"price": 0.65,
"orders": 4
},
{
"quantity": 137500,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.5,
"volume": 3509000,
"average_price": 0.48,
"oi": 2728000,
"net_change": -0.05,
"total_buy_quantity": 5335000,
"total_sell_quantity": 2095500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1756979955805",
"oi_day_high": 3019500,
"oi_day_low": 2728000
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 7.75,
"high": 7.75,
"low": 5.85,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 6.05,
"orders": 2
},
{
"quantity": 15750,
"price": 6,
"orders": 6
},
{
"quantity": 11250,
"price": 5.95,
"orders": 4
},
{
"quantity": 18000,
"price": 5.9,
"orders": 4
},
{
"quantity": 6750,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 11250,
"price": 6.15,
"orders": 5
},
{
"quantity": 6750,
"price": 6.2,
"orders": 3
},
{
"quantity": 6750,
"price": 6.25,
"orders": 3
},
{
"quantity": 4500,
"price": 6.3,
"orders": 2
},
{
"quantity": 4500,
"price": 6.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 6.15,
"volume": 2664000,
"average_price": 6.56,
"oi": 2454750,
"net_change": -1.55,
"total_buy_quantity": 573750,
"total_sell_quantity": 321750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1756979993227",
"oi_day_high": 2454750,
"oi_day_low": 2346750
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 20.9,
"high": 21.7,
"low": 15.1,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.7,
"orders": 1
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 1000,
"price": 15.15,
"orders": 1
},
{
"quantity": 2000,
"price": 15.1,
"orders": 2
},
{
"quantity": 2000,
"price": 15,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 16.05,
"orders": 1
},
{
"quantity": 2000,
"price": 16.2,
"orders": 1
},
{
"quantity": 2000,
"price": 16.3,
"orders": 2
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 16,
"volume": 376000,
"average_price": 17.67,
"oi": 821000,
"net_change": -4.9,
"total_buy_quantity": 240000,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.55,
"last_trade_time": "1756979982391",
"oi_day_high": 821000,
"oi_day_low": 728000
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 32.15,
"high": 45.9,
"low": 20.35,
"close": 42
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 42.1,
"orders": 2
},
{
"quantity": 300,
"price": 42.05,
"orders": 1
},
{
"quantity": 300,
"price": 41.75,
"orders": 1
},
{
"quantity": 300,
"price": 41.4,
"orders": 1
},
{
"quantity": 300,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 42.85,
"orders": 1
},
{
"quantity": 300,
"price": 42.9,
"orders": 1
},
{
"quantity": 300,
"price": 43.1,
"orders": 1
},
{
"quantity": 300,
"price": 43.9,
"orders": 1
},
{
"quantity": 300,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 42,
"volume": 820500,
"average_price": 30.88,
"oi": 160500,
"net_change": -8.8,
"total_buy_quantity": 189900,
"total_sell_quantity": 42300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.35,
"last_trade_time": "1756979987909",
"oi_day_high": 214500,
"oi_day_low": 160200
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 5.25,
"high": 5.4,
"low": 4.3,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 4.4,
"orders": 2
},
{
"quantity": 19500,
"price": 4.35,
"orders": 3
},
{
"quantity": 19500,
"price": 4.3,
"orders": 4
},
{
"quantity": 9750,
"price": 4.25,
"orders": 2
},
{
"quantity": 19500,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 14625,
"price": 4.5,
"orders": 3
},
{
"quantity": 14625,
"price": 4.55,
"orders": 3
},
{
"quantity": 4875,
"price": 4.6,
"orders": 1
},
{
"quantity": 14625,
"price": 4.65,
"orders": 2
},
{
"quantity": 68250,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 4.45,
"volume": 385125,
"average_price": 4.83,
"oi": 550875,
"net_change": -0.75,
"total_buy_quantity": 565500,
"total_sell_quantity": 477750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1756979421947",
"oi_day_high": 555750,
"oi_day_low": 536250
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 22.5,
"high": 22.8,
"low": 18.65,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 19.05,
"orders": 2
},
{
"quantity": 1275,
"price": 18.95,
"orders": 1
},
{
"quantity": 1275,
"price": 18.9,
"orders": 1
},
{
"quantity": 1275,
"price": 18.75,
"orders": 1
},
{
"quantity": 2550,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 19.25,
"orders": 1
},
{
"quantity": 1275,
"price": 19.3,
"orders": 1
},
{
"quantity": 1275,
"price": 19.35,
"orders": 1
},
{
"quantity": 1275,
"price": 19.4,
"orders": 1
},
{
"quantity": 1275,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 18.9,
"volume": 286875,
"average_price": 20.27,
"oi": 1185750,
"net_change": -3.45,
"total_buy_quantity": 219300,
"total_sell_quantity": 196350,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 42.35,
"last_trade_time": "1756979981132",
"oi_day_high": 1208700,
"oi_day_low": 1175550
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 15.95,
"high": 21.55,
"low": 15.6,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 16.1,
"orders": 1
},
{
"quantity": 3400,
"price": 16.05,
"orders": 2
},
{
"quantity": 5100,
"price": 16,
"orders": 3
},
{
"quantity": 3400,
"price": 15.85,
"orders": 2
},
{
"quantity": 1700,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 16.55,
"orders": 2
},
{
"quantity": 1700,
"price": 17.15,
"orders": 1
},
{
"quantity": 1700,
"price": 17.2,
"orders": 1
},
{
"quantity": 1700,
"price": 17.35,
"orders": 1
},
{
"quantity": 6800,
"price": 17.4,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 16.55,
"volume": 249900,
"average_price": 18.86,
"oi": 418200,
"net_change": -0.6,
"total_buy_quantity": 297500,
"total_sell_quantity": 222700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.2,
"last_trade_time": "1756979940003",
"oi_day_high": 443700,
"oi_day_low": 414800
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 12.8,
"high": 13.9,
"low": 11,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 11.2,
"orders": 1
},
{
"quantity": 3272,
"price": 11.15,
"orders": 1
},
{
"quantity": 3272,
"price": 11.05,
"orders": 1
},
{
"quantity": 3272,
"price": 11,
"orders": 1
},
{
"quantity": 3272,
"price": 10.95,
"orders": 1
}
],
"sell": [
{
"quantity": 9816,
"price": 11.35,
"orders": 1
},
{
"quantity": 3272,
"price": 11.4,
"orders": 1
},
{
"quantity": 3272,
"price": 11.45,
"orders": 1
},
{
"quantity": 3272,
"price": 11.55,
"orders": 1
},
{
"quantity": 3272,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 11.35,
"volume": 225768,
"average_price": 12.17,
"oi": 137424,
"net_change": -0.9,
"total_buy_quantity": 294480,
"total_sell_quantity": 359920,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1756979982003",
"oi_day_high": 189776,
"oi_day_low": 137424
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 53.6,
"high": 56.1,
"low": 40.8,
"close": 41.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 41.75,
"orders": 1
},
{
"quantity": 400,
"price": 41.7,
"orders": 1
},
{
"quantity": 400,
"price": 41.65,
"orders": 1
},
{
"quantity": 800,
"price": 41.6,
"orders": 2
},
{
"quantity": 800,
"price": 41.55,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 42.3,
"orders": 2
},
{
"quantity": 800,
"price": 42.35,
"orders": 2
},
{
"quantity": 800,
"price": 42.4,
"orders": 2
},
{
"quantity": 400,
"price": 42.45,
"orders": 1
},
{
"quantity": 400,
"price": 42.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 41.75,
"volume": 443200,
"average_price": 45.94,
"oi": 183200,
"net_change": -6.95,
"total_buy_quantity": 61200,
"total_sell_quantity": 97600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.05,
"last_trade_time": "1756979980035",
"oi_day_high": 184000,
"oi_day_low": 155600
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 7.7,
"high": 11.05,
"low": 5.1,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 9.4,
"orders": 1
},
{
"quantity": 2500,
"price": 9.35,
"orders": 2
},
{
"quantity": 5000,
"price": 9.3,
"orders": 2
},
{
"quantity": 2500,
"price": 9.2,
"orders": 2
},
{
"quantity": 1250,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.6,
"orders": 1
},
{
"quantity": 1250,
"price": 9.65,
"orders": 1
},
{
"quantity": 1250,
"price": 9.75,
"orders": 1
},
{
"quantity": 1250,
"price": 9.9,
"orders": 1
},
{
"quantity": 1250,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 9.45,
"volume": 621250,
"average_price": 9.33,
"oi": 228750,
"net_change": -8.25,
"total_buy_quantity": 333750,
"total_sell_quantity": 162500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1756979973365",
"oi_day_high": 238750,
"oi_day_low": 151250
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 96.05,
"high": 109,
"low": 81.75,
"close": 97.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 97.75,
"orders": 1
},
{
"quantity": 250,
"price": 97.7,
"orders": 2
},
{
"quantity": 125,
"price": 97,
"orders": 1
},
{
"quantity": 125,
"price": 96.3,
"orders": 1
},
{
"quantity": 125,
"price": 95.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 102.4,
"orders": 1
},
{
"quantity": 125,
"price": 102.45,
"orders": 1
},
{
"quantity": 125,
"price": 102.6,
"orders": 1
},
{
"quantity": 125,
"price": 102.65,
"orders": 1
},
{
"quantity": 125,
"price": 102.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 97.7,
"volume": 58625,
"average_price": 93.1,
"oi": 36250,
"net_change": -14.2,
"total_buy_quantity": 29125,
"total_sell_quantity": 12125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 306.8,
"last_trade_time": "1756979851218",
"oi_day_high": 38500,
"oi_day_low": 30625
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 4.7,
"high": 5.05,
"low": 2.7,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 2.85,
"orders": 15
},
{
"quantity": 95000,
"price": 2.8,
"orders": 13
},
{
"quantity": 140000,
"price": 2.75,
"orders": 13
},
{
"quantity": 140000,
"price": 2.7,
"orders": 18
},
{
"quantity": 65000,
"price": 2.65,
"orders": 7
}
],
"sell": [
{
"quantity": 90000,
"price": 2.95,
"orders": 17
},
{
"quantity": 275000,
"price": 3,
"orders": 22
},
{
"quantity": 120000,
"price": 3.05,
"orders": 11
},
{
"quantity": 310000,
"price": 3.1,
"orders": 14
},
{
"quantity": 90000,
"price": 3.15,
"orders": 8
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 2.9,
"volume": 28510000,
"average_price": 3.29,
"oi": 10995000,
"net_change": -1.2,
"total_buy_quantity": 1995000,
"total_sell_quantity": 3840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1756979988258",
"oi_day_high": 11085000,
"oi_day_low": 5725000
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 63,
"high": 63.2,
"low": 60.75,
"close": 61.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 61.75,
"orders": 1
},
{
"quantity": 400,
"price": 61.7,
"orders": 1
},
{
"quantity": 400,
"price": 61.65,
"orders": 1
},
{
"quantity": 400,
"price": 61.55,
"orders": 1
},
{
"quantity": 400,
"price": 60.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 62.8,
"orders": 1
},
{
"quantity": 400,
"price": 64,
"orders": 1
},
{
"quantity": 400,
"price": 64.05,
"orders": 1
},
{
"quantity": 400,
"price": 64.1,
"orders": 1
},
{
"quantity": 400,
"price": 65.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 61.4,
"volume": 4800,
"average_price": 62.07,
"oi": 18000,
"net_change": 1.45,
"total_buy_quantity": 26400,
"total_sell_quantity": 66400,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 114,
"last_trade_time": "1756978463285",
"oi_day_high": 19200,
"oi_day_low": 18000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 5,
"high": 9.7,
"low": 4.55,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 8.65,
"orders": 1
},
{
"quantity": 400,
"price": 8.6,
"orders": 1
},
{
"quantity": 400,
"price": 8.55,
"orders": 1
},
{
"quantity": 400,
"price": 8.5,
"orders": 1
},
{
"quantity": 400,
"price": 8.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 9.05,
"orders": 1
},
{
"quantity": 800,
"price": 9.1,
"orders": 2
},
{
"quantity": 800,
"price": 9.15,
"orders": 2
},
{
"quantity": 400,
"price": 9.3,
"orders": 1
},
{
"quantity": 400,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 9.05,
"volume": 149200,
"average_price": 6.95,
"oi": 127200,
"net_change": 3.5,
"total_buy_quantity": 224800,
"total_sell_quantity": 60800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1756979946516",
"oi_day_high": 152000,
"oi_day_low": 120400
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 4.3,
"high": 4.5,
"low": 2.85,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 58050,
"price": 2.9,
"orders": 8
},
{
"quantity": 19350,
"price": 2.85,
"orders": 3
},
{
"quantity": 38700,
"price": 2.8,
"orders": 6
},
{
"quantity": 12900,
"price": 2.75,
"orders": 2
},
{
"quantity": 25800,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 38700,
"price": 3,
"orders": 5
},
{
"quantity": 38700,
"price": 3.05,
"orders": 5
},
{
"quantity": 25800,
"price": 3.1,
"orders": 3
},
{
"quantity": 19350,
"price": 3.15,
"orders": 2
},
{
"quantity": 77400,
"price": 3.2,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 2.95,
"volume": 2180100,
"average_price": 3.47,
"oi": 3502350,
"net_change": -1.1,
"total_buy_quantity": 1019100,
"total_sell_quantity": 1238400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1756979995088",
"oi_day_high": 3547500,
"oi_day_low": 3205650
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 149.4,
"high": 149.4,
"low": 128.6,
"close": 143.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.4,
"orders": 1
},
{
"quantity": 125,
"price": 135.35,
"orders": 1
},
{
"quantity": 125,
"price": 135.1,
"orders": 1
},
{
"quantity": 125,
"price": 134.8,
"orders": 1
},
{
"quantity": 1375,
"price": 122.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 147.15,
"orders": 1
},
{
"quantity": 125,
"price": 147.2,
"orders": 1
},
{
"quantity": 125,
"price": 147.25,
"orders": 1
},
{
"quantity": 125,
"price": 147.35,
"orders": 1
},
{
"quantity": 125,
"price": 151.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 143.7,
"volume": 6000,
"average_price": 135.88,
"oi": 11625,
"net_change": -9.3,
"total_buy_quantity": 8000,
"total_sell_quantity": 17875,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 290.35,
"last_trade_time": "1756979958939",
"oi_day_high": 11750,
"oi_day_low": 10750
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 22,
"high": 22,
"low": 14.8,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 14.9,
"orders": 2
},
{
"quantity": 1375,
"price": 14.75,
"orders": 1
},
{
"quantity": 1375,
"price": 14.7,
"orders": 1
},
{
"quantity": 1375,
"price": 14.65,
"orders": 1
},
{
"quantity": 1375,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 15.15,
"orders": 1
},
{
"quantity": 2750,
"price": 15.2,
"orders": 2
},
{
"quantity": 1375,
"price": 15.25,
"orders": 1
},
{
"quantity": 1375,
"price": 15.3,
"orders": 1
},
{
"quantity": 1375,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 14.8,
"volume": 204875,
"average_price": 17.39,
"oi": 368500,
"net_change": -5.25,
"total_buy_quantity": 235125,
"total_sell_quantity": 191125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.8,
"last_trade_time": "1756979841551",
"oi_day_high": 368500,
"oi_day_low": 336875
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 30.95,
"high": 32.65,
"low": 22.7,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 29.9,
"orders": 1
},
{
"quantity": 525,
"price": 29.85,
"orders": 1
},
{
"quantity": 525,
"price": 29.8,
"orders": 1
},
{
"quantity": 525,
"price": 29.7,
"orders": 1
},
{
"quantity": 525,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 30.3,
"orders": 1
},
{
"quantity": 525,
"price": 30.35,
"orders": 1
},
{
"quantity": 525,
"price": 30.65,
"orders": 1
},
{
"quantity": 525,
"price": 30.7,
"orders": 1
},
{
"quantity": 525,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 30.55,
"volume": 188475,
"average_price": 27.31,
"oi": 156450,
"net_change": -0.3,
"total_buy_quantity": 100800,
"total_sell_quantity": 60900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.1,
"last_trade_time": "1756979990013",
"oi_day_high": 164850,
"oi_day_low": 148050
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 69.9,
"high": 76.4,
"low": 47.55,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.75,
"orders": 1
},
{
"quantity": 350,
"price": 51.7,
"orders": 1
},
{
"quantity": 350,
"price": 51.2,
"orders": 1
},
{
"quantity": 350,
"price": 51.15,
"orders": 1
},
{
"quantity": 350,
"price": 50.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 52.55,
"orders": 1
},
{
"quantity": 350,
"price": 52.6,
"orders": 1
},
{
"quantity": 350,
"price": 52.65,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
},
{
"quantity": 350,
"price": 53.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 52.55,
"volume": 157850,
"average_price": 57.69,
"oi": 68600,
"net_change": -9.65,
"total_buy_quantity": 62300,
"total_sell_quantity": 53900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125,
"last_trade_time": "1756979991200",
"oi_day_high": 70700,
"oi_day_low": 52150
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 6.4,
"high": 7,
"low": 4.4,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.9,
"orders": 2
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
},
{
"quantity": 2000,
"price": 6.65,
"orders": 1
},
{
"quantity": 1000,
"price": 6.6,
"orders": 1
},
{
"quantity": 5000,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 7.25,
"orders": 1
},
{
"quantity": 1000,
"price": 7.3,
"orders": 1
},
{
"quantity": 1000,
"price": 7.35,
"orders": 1
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
},
{
"quantity": 1000,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 6.65,
"volume": 89000,
"average_price": 5.81,
"oi": 122000,
"net_change": -1.05,
"total_buy_quantity": 255000,
"total_sell_quantity": 169000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1756979823326",
"oi_day_high": 135000,
"oi_day_low": 119000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 500,
"high": 800,
"low": 468.7,
"close": 800
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 702.1,
"orders": 1
},
{
"quantity": 15,
"price": 702.05,
"orders": 1
},
{
"quantity": 15,
"price": 701.6,
"orders": 1
},
{
"quantity": 390,
"price": 641,
"orders": 1
},
{
"quantity": 150,
"price": 578.4,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 840.15,
"orders": 1
},
{
"quantity": 15,
"price": 851.35,
"orders": 1
},
{
"quantity": 15,
"price": 885.5,
"orders": 1
},
{
"quantity": 15,
"price": 915.35,
"orders": 1
},
{
"quantity": 300,
"price": 915.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 800,
"volume": 705,
"average_price": 630.3,
"oi": 1950,
"net_change": 138.45,
"total_buy_quantity": 2595,
"total_sell_quantity": 1245,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1357.05,
"last_trade_time": "1756979319999",
"oi_day_high": 2115,
"oi_day_low": 1950
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 52.05,
"high": 52.55,
"low": 24.5,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 28.8,
"orders": 1
},
{
"quantity": 800,
"price": 28.75,
"orders": 1
},
{
"quantity": 800,
"price": 28.1,
"orders": 1
},
{
"quantity": 800,
"price": 28.05,
"orders": 1
},
{
"quantity": 3200,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 29.65,
"orders": 2
},
{
"quantity": 800,
"price": 29.7,
"orders": 1
},
{
"quantity": 800,
"price": 29.75,
"orders": 1
},
{
"quantity": 800,
"price": 29.8,
"orders": 1
},
{
"quantity": 800,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 29.05,
"volume": 627200,
"average_price": 35.84,
"oi": 112800,
"net_change": -25.25,
"total_buy_quantity": 162400,
"total_sell_quantity": 95200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.9,
"last_trade_time": "1756979997103",
"oi_day_high": 118400,
"oi_day_low": 45600
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 8,
"high": 35.9,
"low": 8,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 32.3,
"orders": 1
},
{
"quantity": 1100,
"price": 32.25,
"orders": 1
},
{
"quantity": 1100,
"price": 32.2,
"orders": 1
},
{
"quantity": 2200,
"price": 32.15,
"orders": 2
},
{
"quantity": 1100,
"price": 31.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 32.7,
"orders": 1
},
{
"quantity": 3300,
"price": 32.75,
"orders": 3
},
{
"quantity": 2200,
"price": 32.8,
"orders": 2
},
{
"quantity": 1100,
"price": 32.9,
"orders": 1
},
{
"quantity": 1100,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 32.5,
"volume": 3652000,
"average_price": 19.35,
"oi": 688600,
"net_change": 14.8,
"total_buy_quantity": 234300,
"total_sell_quantity": 145200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.3,
"last_trade_time": "1756979960008",
"oi_day_high": 777700,
"oi_day_low": 526900
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 7.6,
"high": 19.1,
"low": 6.95,
"close": 17.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 17.1,
"orders": 1
},
{
"quantity": 1100,
"price": 17.05,
"orders": 2
},
{
"quantity": 550,
"price": 17,
"orders": 1
},
{
"quantity": 550,
"price": 16.9,
"orders": 1
},
{
"quantity": 550,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 17.5,
"orders": 3
},
{
"quantity": 550,
"price": 17.7,
"orders": 1
},
{
"quantity": 550,
"price": 17.75,
"orders": 1
},
{
"quantity": 550,
"price": 17.8,
"orders": 1
},
{
"quantity": 550,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 17.15,
"volume": 1015300,
"average_price": 13.41,
"oi": 222200,
"net_change": 8.85,
"total_buy_quantity": 108350,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.5,
"last_trade_time": "1756979992377",
"oi_day_high": 282700,
"oi_day_low": 193050
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 22.5,
"high": 22.5,
"low": 16.1,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 16.55,
"orders": 1
},
{
"quantity": 1450,
"price": 16.5,
"orders": 1
},
{
"quantity": 1450,
"price": 16.45,
"orders": 1
},
{
"quantity": 1450,
"price": 16.4,
"orders": 1
},
{
"quantity": 1450,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 16.85,
"orders": 1
},
{
"quantity": 1450,
"price": 16.9,
"orders": 1
},
{
"quantity": 2900,
"price": 16.95,
"orders": 2
},
{
"quantity": 1450,
"price": 17.35,
"orders": 1
},
{
"quantity": 2900,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 16.1,
"volume": 69600,
"average_price": 19.62,
"oi": 697450,
"net_change": -6.25,
"total_buy_quantity": 226200,
"total_sell_quantity": 182700,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 42.35,
"last_trade_time": "1756979181874",
"oi_day_high": 704700,
"oi_day_low": 697450
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 27,
"high": 36.6,
"low": 25,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 29.6,
"orders": 1
},
{
"quantity": 375,
"price": 29.55,
"orders": 1
},
{
"quantity": 375,
"price": 29.5,
"orders": 1
},
{
"quantity": 375,
"price": 28.5,
"orders": 1
},
{
"quantity": 375,
"price": 28.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 30.7,
"orders": 1
},
{
"quantity": 375,
"price": 30.75,
"orders": 1
},
{
"quantity": 375,
"price": 30.8,
"orders": 1
},
{
"quantity": 375,
"price": 30.85,
"orders": 1
},
{
"quantity": 375,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 30.8,
"volume": 95250,
"average_price": 31.31,
"oi": 95250,
"net_change": 0.05,
"total_buy_quantity": 66000,
"total_sell_quantity": 83250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.65,
"last_trade_time": "1756979842405",
"oi_day_high": 96000,
"oi_day_low": 86250
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 50,
"high": 81.85,
"low": 41.6,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 72.2,
"orders": 1
},
{
"quantity": 75,
"price": 72.15,
"orders": 1
},
{
"quantity": 75,
"price": 72,
"orders": 1
},
{
"quantity": 75,
"price": 71.95,
"orders": 1
},
{
"quantity": 75,
"price": 71.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 73,
"orders": 2
},
{
"quantity": 75,
"price": 73.3,
"orders": 1
},
{
"quantity": 75,
"price": 73.35,
"orders": 1
},
{
"quantity": 150,
"price": 73.4,
"orders": 2
},
{
"quantity": 75,
"price": 73.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 72,
"volume": 175275,
"average_price": 64.12,
"oi": 72675,
"net_change": -1.5,
"total_buy_quantity": 29850,
"total_sell_quantity": 10800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 191.55,
"last_trade_time": "1756979982346",
"oi_day_high": 83625,
"oi_day_low": 70050
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 6.9,
"high": 8.4,
"low": 5.35,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 7.9,
"orders": 1
},
{
"quantity": 7500,
"price": 7.85,
"orders": 7
},
{
"quantity": 6750,
"price": 7.8,
"orders": 4
},
{
"quantity": 12000,
"price": 7.75,
"orders": 9
},
{
"quantity": 15000,
"price": 7.7,
"orders": 11
}
],
"sell": [
{
"quantity": 7500,
"price": 8,
"orders": 7
},
{
"quantity": 8250,
"price": 8.05,
"orders": 8
},
{
"quantity": 11250,
"price": 8.1,
"orders": 10
},
{
"quantity": 10500,
"price": 8.15,
"orders": 9
},
{
"quantity": 9000,
"price": 8.2,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 7.95,
"volume": 3505500,
"average_price": 7.2,
"oi": 3826500,
"net_change": 1.15,
"total_buy_quantity": 415500,
"total_sell_quantity": 259500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1756979992202",
"oi_day_high": 3957000,
"oi_day_low": 3809250
},
"NSE_FO:TVSMOTOR25SEP3250PE": {
"ohlc": {
"open": 21.5,
"high": 23.8,
"low": 17.5,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 23.05,
"orders": 3
},
{
"quantity": 350,
"price": 22.55,
"orders": 1
},
{
"quantity": 700,
"price": 22.5,
"orders": 2
},
{
"quantity": 350,
"price": 22.05,
"orders": 1
},
{
"quantity": 1750,
"price": 21.25,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 23.6,
"orders": 2
},
{
"quantity": 350,
"price": 23.65,
"orders": 1
},
{
"quantity": 350,
"price": 23.85,
"orders": 1
},
{
"quantity": 2100,
"price": 23.9,
"orders": 1
},
{
"quantity": 350,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131705",
"symbol": "TVSMOTOR25SEP3250PE",
"last_price": 23.7,
"volume": 172900,
"average_price": 20.71,
"oi": 118300,
"net_change": -7.4,
"total_buy_quantity": 74200,
"total_sell_quantity": 46550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.5,
"last_trade_time": "1756979824714",
"oi_day_high": 126350,
"oi_day_low": 114450
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.25,
"high": 0.35,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 0.3,
"orders": 2
},
{
"quantity": 351000,
"price": 0.25,
"orders": 14
},
{
"quantity": 1093500,
"price": 0.2,
"orders": 11
},
{
"quantity": 3469500,
"price": 0.15,
"orders": 19
},
{
"quantity": 3874500,
"price": 0.1,
"orders": 22
}
],
"sell": [
{
"quantity": 297000,
"price": 0.35,
"orders": 15
},
{
"quantity": 391500,
"price": 0.4,
"orders": 8
},
{
"quantity": 297000,
"price": 0.45,
"orders": 4
},
{
"quantity": 459000,
"price": 0.5,
"orders": 6
},
{
"quantity": 283500,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.3,
"volume": 1282500,
"average_price": 0.3,
"oi": 3577500,
"net_change": 0,
"total_buy_quantity": 10948500,
"total_sell_quantity": 3105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1756979797249",
"oi_day_high": 3645000,
"oi_day_low": 3537000
},
"NSE_FO:PNBHOUSING25SEP760PE": {
"ohlc": {
"open": 4.55,
"high": 9.25,
"low": 4.55,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 8.85,
"orders": 2
},
{
"quantity": 650,
"price": 8.55,
"orders": 1
},
{
"quantity": 650,
"price": 8.5,
"orders": 1
},
{
"quantity": 650,
"price": 8.4,
"orders": 1
},
{
"quantity": 1950,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 9.15,
"orders": 2
},
{
"quantity": 650,
"price": 9.2,
"orders": 1
},
{
"quantity": 650,
"price": 9.3,
"orders": 1
},
{
"quantity": 650,
"price": 9.35,
"orders": 1
},
{
"quantity": 650,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|126743",
"symbol": "PNBHOUSING25SEP760PE",
"last_price": 9.2,
"volume": 283400,
"average_price": 8.14,
"oi": 962650,
"net_change": 1.65,
"total_buy_quantity": 143000,
"total_sell_quantity": 164450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1756979944568",
"oi_day_high": 990600,
"oi_day_low": 943800
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 22.55,
"high": 22.55,
"low": 15.1,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 15.9,
"orders": 1
},
{
"quantity": 5875,
"price": 15.85,
"orders": 5
},
{
"quantity": 5875,
"price": 15.8,
"orders": 5
},
{
"quantity": 2350,
"price": 15.75,
"orders": 2
},
{
"quantity": 1175,
"price": 15.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 16.1,
"orders": 2
},
{
"quantity": 1175,
"price": 16.15,
"orders": 1
},
{
"quantity": 1175,
"price": 16.2,
"orders": 1
},
{
"quantity": 1175,
"price": 16.25,
"orders": 1
},
{
"quantity": 2350,
"price": 16.3,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 16.1,
"volume": 2283025,
"average_price": 16.7,
"oi": 873025,
"net_change": -5.85,
"total_buy_quantity": 458250,
"total_sell_quantity": 259675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.4,
"last_trade_time": "1756979976350",
"oi_day_high": 912975,
"oi_day_low": 591025
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 19.45,
"high": 28.9,
"low": 17.65,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 27.55,
"orders": 1
},
{
"quantity": 350,
"price": 27.45,
"orders": 1
},
{
"quantity": 700,
"price": 27.4,
"orders": 2
},
{
"quantity": 700,
"price": 27.35,
"orders": 2
},
{
"quantity": 350,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 27.7,
"orders": 2
},
{
"quantity": 350,
"price": 27.75,
"orders": 1
},
{
"quantity": 1050,
"price": 27.8,
"orders": 3
},
{
"quantity": 350,
"price": 27.95,
"orders": 1
},
{
"quantity": 350,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 27.45,
"volume": 512050,
"average_price": 23.65,
"oi": 183750,
"net_change": 8.85,
"total_buy_quantity": 458850,
"total_sell_quantity": 41650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.3,
"last_trade_time": "1756979997159",
"oi_day_high": 183750,
"oi_day_low": 165200
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 2.1,
"high": 4.1,
"low": 2.05,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 3.8,
"orders": 6
},
{
"quantity": 14625,
"price": 3.75,
"orders": 5
},
{
"quantity": 29250,
"price": 3.7,
"orders": 4
},
{
"quantity": 26325,
"price": 3.65,
"orders": 3
},
{
"quantity": 32175,
"price": 3.6,
"orders": 3
}
],
"sell": [
{
"quantity": 2925,
"price": 3.9,
"orders": 1
},
{
"quantity": 20475,
"price": 3.95,
"orders": 5
},
{
"quantity": 23400,
"price": 4,
"orders": 6
},
{
"quantity": 17550,
"price": 4.05,
"orders": 4
},
{
"quantity": 32175,
"price": 4.1,
"orders": 4
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 3.9,
"volume": 707850,
"average_price": 3.4,
"oi": 763425,
"net_change": 1.4,
"total_buy_quantity": 821925,
"total_sell_quantity": 804375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1756979990160",
"oi_day_high": 821925,
"oi_day_low": 763425
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 160.35,
"high": 172,
"low": 145.65,
"close": 146
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 152.75,
"orders": 1
},
{
"quantity": 225,
"price": 152.7,
"orders": 1
},
{
"quantity": 225,
"price": 152.65,
"orders": 1
},
{
"quantity": 225,
"price": 152.6,
"orders": 1
},
{
"quantity": 225,
"price": 152.55,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 156.05,
"orders": 1
},
{
"quantity": 225,
"price": 156.15,
"orders": 1
},
{
"quantity": 225,
"price": 156.25,
"orders": 1
},
{
"quantity": 225,
"price": 163.4,
"orders": 1
},
{
"quantity": 450,
"price": 164.7,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 146,
"volume": 2700,
"average_price": 160.4,
"oi": 9450,
"net_change": -3.55,
"total_buy_quantity": 23175,
"total_sell_quantity": 15300,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 252.35,
"last_trade_time": "1756978961754",
"oi_day_high": 9900,
"oi_day_low": 9000
},
"NSE_FO:LICI25SEP870PE": {
"ohlc": {
"open": 11.3,
"high": 20.4,
"low": 11.25,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 17.65,
"orders": 1
},
{
"quantity": 700,
"price": 17.6,
"orders": 1
},
{
"quantity": 700,
"price": 17.4,
"orders": 1
},
{
"quantity": 2800,
"price": 16.2,
"orders": 1
},
{
"quantity": 16100,
"price": 16.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 18.65,
"orders": 1
},
{
"quantity": 1400,
"price": 18.7,
"orders": 2
},
{
"quantity": 700,
"price": 18.95,
"orders": 1
},
{
"quantity": 700,
"price": 19,
"orders": 1
},
{
"quantity": 700,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104404",
"symbol": "LICI25SEP870PE",
"last_price": 17.9,
"volume": 263900,
"average_price": 15.5,
"oi": 180600,
"net_change": 0.35,
"total_buy_quantity": 207200,
"total_sell_quantity": 114800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1756979844453",
"oi_day_high": 180600,
"oi_day_low": 132300
},
"NSE_FO:DABUR25SEP510PE": {
"ohlc": {
"open": 2.25,
"high": 2.5,
"low": 0.9,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 1.2,
"orders": 3
},
{
"quantity": 7500,
"price": 1.15,
"orders": 4
},
{
"quantity": 17500,
"price": 1.1,
"orders": 6
},
{
"quantity": 8750,
"price": 1.05,
"orders": 5
},
{
"quantity": 13750,
"price": 1,
"orders": 9
}
],
"sell": [
{
"quantity": 3750,
"price": 1.25,
"orders": 2
},
{
"quantity": 12500,
"price": 1.3,
"orders": 8
},
{
"quantity": 7500,
"price": 1.35,
"orders": 4
},
{
"quantity": 8750,
"price": 1.4,
"orders": 5
},
{
"quantity": 3750,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82066",
"symbol": "DABUR25SEP510PE",
"last_price": 1.2,
"volume": 1457500,
"average_price": 1.21,
"oi": 778750,
"net_change": -1.85,
"total_buy_quantity": 548750,
"total_sell_quantity": 328750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1756979940278",
"oi_day_high": 838750,
"oi_day_low": 547500
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 23.05,
"high": 25.25,
"low": 17.5,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 17.35,
"orders": 1
},
{
"quantity": 825,
"price": 17.3,
"orders": 3
},
{
"quantity": 275,
"price": 17.1,
"orders": 1
},
{
"quantity": 275,
"price": 17.05,
"orders": 1
},
{
"quantity": 550,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 17.9,
"orders": 1
},
{
"quantity": 275,
"price": 18,
"orders": 1
},
{
"quantity": 550,
"price": 18.05,
"orders": 2
},
{
"quantity": 275,
"price": 18.1,
"orders": 1
},
{
"quantity": 275,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 17.95,
"volume": 150975,
"average_price": 21.57,
"oi": 125125,
"net_change": -8.25,
"total_buy_quantity": 63250,
"total_sell_quantity": 44275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.55,
"last_trade_time": "1756979974719",
"oi_day_high": 125125,
"oi_day_low": 105050
},
"NSE_FO:SBICARD25SEP800CE": {
"ohlc": {
"open": 20,
"high": 23.35,
"low": 13.05,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 14.3,
"orders": 1
},
{
"quantity": 3200,
"price": 14.2,
"orders": 3
},
{
"quantity": 800,
"price": 14.1,
"orders": 1
},
{
"quantity": 800,
"price": 14.05,
"orders": 1
},
{
"quantity": 3200,
"price": 14,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 14.4,
"orders": 1
},
{
"quantity": 4800,
"price": 14.5,
"orders": 2
},
{
"quantity": 800,
"price": 14.65,
"orders": 1
},
{
"quantity": 800,
"price": 14.7,
"orders": 1
},
{
"quantity": 1600,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|131148",
"symbol": "SBICARD25SEP800CE",
"last_price": 14.4,
"volume": 671200,
"average_price": 17.51,
"oi": 489600,
"net_change": -1.6,
"total_buy_quantity": 191200,
"total_sell_quantity": 241600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1756979986725",
"oi_day_high": 511200,
"oi_day_low": 455200
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 155,
"high": 175,
"low": 120,
"close": 128.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 128.25,
"orders": 1
},
{
"quantity": 300,
"price": 128.1,
"orders": 2
},
{
"quantity": 150,
"price": 128.05,
"orders": 1
},
{
"quantity": 150,
"price": 126.7,
"orders": 1
},
{
"quantity": 300,
"price": 126.65,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 130.45,
"orders": 1
},
{
"quantity": 150,
"price": 130.5,
"orders": 1
},
{
"quantity": 150,
"price": 130.6,
"orders": 1
},
{
"quantity": 150,
"price": 130.7,
"orders": 1
},
{
"quantity": 150,
"price": 130.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 128.8,
"volume": 254550,
"average_price": 144.58,
"oi": 79050,
"net_change": -16.3,
"total_buy_quantity": 27600,
"total_sell_quantity": 23550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 316.5,
"last_trade_time": "1756979981588",
"oi_day_high": 81450,
"oi_day_low": 64200
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 23.75,
"high": 35.35,
"low": 20.75,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.55,
"orders": 1
},
{
"quantity": 625,
"price": 28.2,
"orders": 1
},
{
"quantity": 625,
"price": 28.15,
"orders": 1
},
{
"quantity": 1250,
"price": 28.1,
"orders": 2
},
{
"quantity": 625,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 29.05,
"orders": 1
},
{
"quantity": 625,
"price": 29.1,
"orders": 1
},
{
"quantity": 625,
"price": 29.2,
"orders": 1
},
{
"quantity": 1250,
"price": 29.25,
"orders": 2
},
{
"quantity": 625,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 29.05,
"volume": 405000,
"average_price": 27.78,
"oi": 169375,
"net_change": -6.65,
"total_buy_quantity": 114375,
"total_sell_quantity": 91875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.2,
"last_trade_time": "1756979970002",
"oi_day_high": 186250,
"oi_day_low": 135000
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 30.05,
"high": 46.3,
"low": 27,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 40.8,
"orders": 1
},
{
"quantity": 450,
"price": 40.75,
"orders": 1
},
{
"quantity": 450,
"price": 40.7,
"orders": 1
},
{
"quantity": 450,
"price": 40.1,
"orders": 1
},
{
"quantity": 1350,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 41.6,
"orders": 2
},
{
"quantity": 450,
"price": 42.25,
"orders": 1
},
{
"quantity": 450,
"price": 42.3,
"orders": 1
},
{
"quantity": 450,
"price": 42.65,
"orders": 1
},
{
"quantity": 1800,
"price": 42.7,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 41.5,
"volume": 237600,
"average_price": 36.97,
"oi": 99000,
"net_change": 4.95,
"total_buy_quantity": 61200,
"total_sell_quantity": 58500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.75,
"last_trade_time": "1756979970049",
"oi_day_high": 115650,
"oi_day_low": 90900
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 27.85,
"high": 32.7,
"low": 23.55,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 24.9,
"orders": 1
},
{
"quantity": 1250,
"price": 24.85,
"orders": 2
},
{
"quantity": 625,
"price": 24.8,
"orders": 1
},
{
"quantity": 625,
"price": 24.75,
"orders": 1
},
{
"quantity": 625,
"price": 24.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 25.2,
"orders": 1
},
{
"quantity": 2500,
"price": 25.5,
"orders": 1
},
{
"quantity": 625,
"price": 25.55,
"orders": 1
},
{
"quantity": 1875,
"price": 25.6,
"orders": 2
},
{
"quantity": 625,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 25.2,
"volume": 918125,
"average_price": 28.67,
"oi": 546875,
"net_change": -2.65,
"total_buy_quantity": 459375,
"total_sell_quantity": 161875,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 55.25,
"last_trade_time": "1756979973862",
"oi_day_high": 546875,
"oi_day_low": 418750
},
"NSE_FO:JINDALSTEL25SEP960CE": {
"ohlc": {
"open": 72,
"high": 82.65,
"low": 72,
"close": 80.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77.7,
"orders": 1
},
{
"quantity": 625,
"price": 77.65,
"orders": 1
},
{
"quantity": 625,
"price": 77.55,
"orders": 1
},
{
"quantity": 3125,
"price": 77.35,
"orders": 1
},
{
"quantity": 625,
"price": 75.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 79,
"orders": 1
},
{
"quantity": 625,
"price": 79.1,
"orders": 1
},
{
"quantity": 625,
"price": 82.75,
"orders": 1
},
{
"quantity": 1250,
"price": 82.8,
"orders": 1
},
{
"quantity": 2500,
"price": 82.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|102619",
"symbol": "JINDALSTEL25SEP960CE",
"last_price": 80.3,
"volume": 7500,
"average_price": 78.54,
"oi": 50625,
"net_change": 0.3,
"total_buy_quantity": 45000,
"total_sell_quantity": 65000,
"lower_circuit_limit": 32.85,
"upper_circuit_limit": 127.15,
"last_trade_time": "1756970241182",
"oi_day_high": 55000,
"oi_day_low": 50625
},
"NSE_FO:PPLPHARMA25SEP185CE": {
"ohlc": {
"open": 19,
"high": 19,
"low": 14.95,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 16.15,
"orders": 1
},
{
"quantity": 2500,
"price": 16.1,
"orders": 1
},
{
"quantity": 2500,
"price": 15.95,
"orders": 1
},
{
"quantity": 2500,
"price": 15.9,
"orders": 1
},
{
"quantity": 5000,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16.35,
"orders": 1
},
{
"quantity": 5000,
"price": 16.4,
"orders": 2
},
{
"quantity": 2500,
"price": 16.45,
"orders": 1
},
{
"quantity": 2500,
"price": 16.65,
"orders": 1
},
{
"quantity": 12500,
"price": 16.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|119749",
"symbol": "PPLPHARMA25SEP185CE",
"last_price": 15.65,
"volume": 80000,
"average_price": 15.97,
"oi": 57500,
"net_change": -2.8,
"total_buy_quantity": 285000,
"total_sell_quantity": 267500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1756979247001",
"oi_day_high": 70000,
"oi_day_low": 52500
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.75,
"high": 1.35,
"low": 0.75,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 1.15,
"orders": 1
},
{
"quantity": 11400,
"price": 1.1,
"orders": 5
},
{
"quantity": 28500,
"price": 1.05,
"orders": 7
},
{
"quantity": 22800,
"price": 1,
"orders": 7
},
{
"quantity": 11400,
"price": 0.95,
"orders": 6
}
],
"sell": [
{
"quantity": 5700,
"price": 1.2,
"orders": 2
},
{
"quantity": 28500,
"price": 1.25,
"orders": 8
},
{
"quantity": 19000,
"price": 1.3,
"orders": 4
},
{
"quantity": 5700,
"price": 1.35,
"orders": 3
},
{
"quantity": 9500,
"price": 1.4,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 1.2,
"volume": 495900,
"average_price": 1.07,
"oi": 1157100,
"net_change": 0.3,
"total_buy_quantity": 703000,
"total_sell_quantity": 305900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1756979908721",
"oi_day_high": 1181800,
"oi_day_low": 1119100
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 74.85,
"high": 74.85,
"low": 61.15,
"close": 63
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.95,
"orders": 2
},
{
"quantity": 175,
"price": 62.85,
"orders": 1
},
{
"quantity": 525,
"price": 62.8,
"orders": 3
},
{
"quantity": 350,
"price": 62.75,
"orders": 2
},
{
"quantity": 525,
"price": 62.7,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 63.45,
"orders": 1
},
{
"quantity": 350,
"price": 63.5,
"orders": 2
},
{
"quantity": 700,
"price": 63.65,
"orders": 1
},
{
"quantity": 875,
"price": 63.75,
"orders": 2
},
{
"quantity": 350,
"price": 63.8,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 63,
"volume": 1114050,
"average_price": 67.38,
"oi": 999775,
"net_change": -5.95,
"total_buy_quantity": 46900,
"total_sell_quantity": 128625,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 132.6,
"last_trade_time": "1756979998479",
"oi_day_high": 1005375,
"oi_day_low": 871325
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 7.45,
"high": 25.45,
"low": 7.05,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 21.2,
"orders": 2
},
{
"quantity": 250,
"price": 21.1,
"orders": 2
},
{
"quantity": 125,
"price": 21.05,
"orders": 1
},
{
"quantity": 500,
"price": 20.85,
"orders": 3
},
{
"quantity": 125,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 22,
"orders": 1
},
{
"quantity": 125,
"price": 22.65,
"orders": 1
},
{
"quantity": 125,
"price": 22.7,
"orders": 1
},
{
"quantity": 125,
"price": 24.35,
"orders": 1
},
{
"quantity": 125,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 21.95,
"volume": 241000,
"average_price": 17.22,
"oi": 85375,
"net_change": -26.9,
"total_buy_quantity": 89125,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.7,
"last_trade_time": "1756979884331",
"oi_day_high": 89000,
"oi_day_low": 77125
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 36.55,
"high": 37.8,
"low": 31.5,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 34.3,
"orders": 1
},
{
"quantity": 650,
"price": 34.05,
"orders": 1
},
{
"quantity": 650,
"price": 33,
"orders": 1
},
{
"quantity": 1300,
"price": 32.95,
"orders": 1
},
{
"quantity": 650,
"price": 32.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 34.85,
"orders": 1
},
{
"quantity": 650,
"price": 34.9,
"orders": 1
},
{
"quantity": 650,
"price": 34.95,
"orders": 1
},
{
"quantity": 650,
"price": 35,
"orders": 1
},
{
"quantity": 1300,
"price": 35.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 32.7,
"volume": 7800,
"average_price": 34.43,
"oi": 66950,
"net_change": -4.7,
"total_buy_quantity": 41600,
"total_sell_quantity": 81900,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 69.5,
"last_trade_time": "1756974324496",
"oi_day_high": 66950,
"oi_day_low": 66300
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 58,
"high": 58,
"low": 58,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 46.3,
"orders": 1
},
{
"quantity": 5425,
"price": 46.25,
"orders": 2
},
{
"quantity": 7750,
"price": 45.5,
"orders": 1
},
{
"quantity": 30225,
"price": 31.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2325,
"price": 53.3,
"orders": 3
},
{
"quantity": 775,
"price": 53.35,
"orders": 1
},
{
"quantity": 7750,
"price": 54.85,
"orders": 1
},
{
"quantity": 5425,
"price": 55,
"orders": 2
},
{
"quantity": 775,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 58,
"volume": 0,
"average_price": 0,
"oi": 46500,
"net_change": 0.5,
"total_buy_quantity": 44175,
"total_sell_quantity": 55025,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 97.55,
"last_trade_time": "1756893553000",
"oi_day_high": 49600,
"oi_day_low": 44950
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 206,
"high": 232.65,
"low": 155,
"close": 158.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 154.4,
"orders": 1
},
{
"quantity": 100,
"price": 154.35,
"orders": 1
},
{
"quantity": 100,
"price": 154.3,
"orders": 1
},
{
"quantity": 100,
"price": 154.25,
"orders": 1
},
{
"quantity": 200,
"price": 154.2,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 159.95,
"orders": 1
},
{
"quantity": 200,
"price": 160,
"orders": 2
},
{
"quantity": 100,
"price": 160.05,
"orders": 1
},
{
"quantity": 100,
"price": 160.1,
"orders": 1
},
{
"quantity": 100,
"price": 160.15,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 158.2,
"volume": 94200,
"average_price": 176.87,
"oi": 30500,
"net_change": -44.55,
"total_buy_quantity": 14100,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 407.15,
"last_trade_time": "1756979993001",
"oi_day_high": 30500,
"oi_day_low": 20800
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 15.05,
"high": 25.25,
"low": 10.55,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 4100,
"price": 11.35,
"orders": 4
},
{
"quantity": 3075,
"price": 11.3,
"orders": 3
},
{
"quantity": 2050,
"price": 11.25,
"orders": 2
},
{
"quantity": 1025,
"price": 11.2,
"orders": 1
},
{
"quantity": 1025,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3075,
"price": 11.5,
"orders": 3
},
{
"quantity": 3075,
"price": 11.55,
"orders": 3
},
{
"quantity": 4100,
"price": 11.6,
"orders": 4
},
{
"quantity": 3075,
"price": 11.65,
"orders": 3
},
{
"quantity": 3075,
"price": 11.75,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 11.5,
"volume": 7107350,
"average_price": 16.91,
"oi": 948125,
"net_change": -7.7,
"total_buy_quantity": 213200,
"total_sell_quantity": 549400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1756979989927",
"oi_day_high": 960425,
"oi_day_low": 408975
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 31.5,
"high": 50.05,
"low": 29.55,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 49.15,
"orders": 2
},
{
"quantity": 200,
"price": 48.25,
"orders": 1
},
{
"quantity": 200,
"price": 48.15,
"orders": 1
},
{
"quantity": 200,
"price": 47.15,
"orders": 1
},
{
"quantity": 6000,
"price": 43.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 50.8,
"orders": 1
},
{
"quantity": 200,
"price": 50.85,
"orders": 1
},
{
"quantity": 200,
"price": 52.15,
"orders": 1
},
{
"quantity": 600,
"price": 52.4,
"orders": 1
},
{
"quantity": 600,
"price": 52.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 48.45,
"volume": 18600,
"average_price": 41.93,
"oi": 47200,
"net_change": 16.4,
"total_buy_quantity": 137800,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.3,
"last_trade_time": "1756979882071",
"oi_day_high": 47800,
"oi_day_low": 46400
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.25,
"high": 0.4,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 85841475,
"price": 0.2,
"orders": 234
},
{
"quantity": 79551675,
"price": 0.15,
"orders": 143
},
{
"quantity": 54178050,
"price": 0.1,
"orders": 77
},
{
"quantity": 31020150,
"price": 0.05,
"orders": 76
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 16868100,
"price": 0.25,
"orders": 34
},
{
"quantity": 49889550,
"price": 0.3,
"orders": 121
},
{
"quantity": 45243675,
"price": 0.35,
"orders": 121
},
{
"quantity": 42098775,
"price": 0.4,
"orders": 109
},
{
"quantity": 28518525,
"price": 0.45,
"orders": 93
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.25,
"volume": 388609575,
"average_price": 0.28,
"oi": 547284075,
"net_change": 0,
"total_buy_quantity": 250591350,
"total_sell_quantity": 239369775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1756979992231",
"oi_day_high": 570513450,
"oi_day_low": 526985175
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 7.65,
"high": 8.9,
"low": 5.75,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.35,
"orders": 1
},
{
"quantity": 5100,
"price": 6.3,
"orders": 3
},
{
"quantity": 3400,
"price": 6.25,
"orders": 2
},
{
"quantity": 1700,
"price": 6.2,
"orders": 1
},
{
"quantity": 3400,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 6.45,
"orders": 1
},
{
"quantity": 3400,
"price": 6.5,
"orders": 2
},
{
"quantity": 8500,
"price": 6.55,
"orders": 5
},
{
"quantity": 1700,
"price": 6.6,
"orders": 1
},
{
"quantity": 1700,
"price": 6.65,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 6.5,
"volume": 2482000,
"average_price": 7.34,
"oi": 1212100,
"net_change": -0.6,
"total_buy_quantity": 447100,
"total_sell_quantity": 324700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1756979972591",
"oi_day_high": 1239300,
"oi_day_low": 991100
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 131.35,
"orders": 2
},
{
"quantity": 100,
"price": 131.65,
"orders": 1
},
{
"quantity": 1000,
"price": 134.15,
"orders": 1
},
{
"quantity": 3000,
"price": 192,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -998,
"total_buy_quantity": 0,
"total_sell_quantity": 4400,
"lower_circuit_limit": 45.85,
"upper_circuit_limit": 473.85,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.55,
"high": 0.65,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 445200,
"price": 0.4,
"orders": 6
},
{
"quantity": 973875,
"price": 0.35,
"orders": 17
},
{
"quantity": 964600,
"price": 0.3,
"orders": 10
},
{
"quantity": 927500,
"price": 0.25,
"orders": 10
},
{
"quantity": 788375,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 204050,
"price": 0.45,
"orders": 9
},
{
"quantity": 380275,
"price": 0.5,
"orders": 10
},
{
"quantity": 111300,
"price": 0.55,
"orders": 7
},
{
"quantity": 139125,
"price": 0.6,
"orders": 9
},
{
"quantity": 148400,
"price": 0.65,
"orders": 7
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.4,
"volume": 6965525,
"average_price": 0.47,
"oi": 5166175,
"net_change": -0.25,
"total_buy_quantity": 5175450,
"total_sell_quantity": 2272375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1756979958760",
"oi_day_high": 5231100,
"oi_day_low": 4869375
},
"NSE_FO:POLICYBZR25SEP1800PE": {
"ohlc": {
"open": 14.25,
"high": 34.5,
"low": 14.25,
"close": 31.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 31.35,
"orders": 2
},
{
"quantity": 350,
"price": 30.95,
"orders": 1
},
{
"quantity": 700,
"price": 30.9,
"orders": 2
},
{
"quantity": 1050,
"price": 30.85,
"orders": 2
},
{
"quantity": 700,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 32.15,
"orders": 2
},
{
"quantity": 350,
"price": 32.2,
"orders": 1
},
{
"quantity": 350,
"price": 32.25,
"orders": 1
},
{
"quantity": 350,
"price": 33.5,
"orders": 1
},
{
"quantity": 1050,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|127312",
"symbol": "POLICYBZR25SEP1800PE",
"last_price": 31.45,
"volume": 757750,
"average_price": 24.45,
"oi": 194600,
"net_change": -12.6,
"total_buy_quantity": 101150,
"total_sell_quantity": 70000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103,
"last_trade_time": "1756979985063",
"oi_day_high": 257600,
"oi_day_low": 187950
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 28.3,
"high": 30.85,
"low": 23.2,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 26.8,
"orders": 1
},
{
"quantity": 700,
"price": 26.75,
"orders": 1
},
{
"quantity": 700,
"price": 26.7,
"orders": 1
},
{
"quantity": 700,
"price": 26.65,
"orders": 1
},
{
"quantity": 2800,
"price": 26.55,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 26.95,
"orders": 1
},
{
"quantity": 3500,
"price": 27,
"orders": 4
},
{
"quantity": 700,
"price": 27.15,
"orders": 1
},
{
"quantity": 700,
"price": 27.4,
"orders": 1
},
{
"quantity": 700,
"price": 27.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 26.95,
"volume": 4398800,
"average_price": 27.82,
"oi": 2148300,
"net_change": 3.9,
"total_buy_quantity": 212800,
"total_sell_quantity": 428400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.35,
"last_trade_time": "1756979998695",
"oi_day_high": 2608900,
"oi_day_low": 2148300
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 28.5,
"high": 28.5,
"low": 18,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.6,
"orders": 1
},
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 1800,
"price": 18.45,
"orders": 1
},
{
"quantity": 1800,
"price": 18.4,
"orders": 1
},
{
"quantity": 5400,
"price": 18.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 18.85,
"orders": 1
},
{
"quantity": 1800,
"price": 18.9,
"orders": 1
},
{
"quantity": 1800,
"price": 19,
"orders": 1
},
{
"quantity": 1800,
"price": 19.05,
"orders": 1
},
{
"quantity": 5400,
"price": 19.1,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 18.6,
"volume": 82800,
"average_price": 21.57,
"oi": 210600,
"net_change": -10.3,
"total_buy_quantity": 156600,
"total_sell_quantity": 190800,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 48.9,
"last_trade_time": "1756979983174",
"oi_day_high": 212400,
"oi_day_low": 198000
},
"NSE_FO:KAYNES25SEP6200PE": {
"ohlc": {
"open": 50.2,
"high": 64,
"low": 47.95,
"close": 55.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 55.25,
"orders": 1
},
{
"quantity": 100,
"price": 55.2,
"orders": 1
},
{
"quantity": 100,
"price": 55.05,
"orders": 1
},
{
"quantity": 300,
"price": 55,
"orders": 2
},
{
"quantity": 200,
"price": 52.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 57.2,
"orders": 1
},
{
"quantity": 100,
"price": 57.25,
"orders": 1
},
{
"quantity": 100,
"price": 57.35,
"orders": 1
},
{
"quantity": 100,
"price": 57.4,
"orders": 1
},
{
"quantity": 100,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|104798",
"symbol": "KAYNES25SEP6200PE",
"last_price": 55.05,
"volume": 25800,
"average_price": 54.83,
"oi": 46600,
"net_change": -10.25,
"total_buy_quantity": 18600,
"total_sell_quantity": 19600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.5,
"last_trade_time": "1756979711505",
"oi_day_high": 49200,
"oi_day_low": 45800
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 5,
"high": 10.05,
"low": 2.25,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 9.3,
"orders": 2
},
{
"quantity": 1050,
"price": 9.2,
"orders": 1
},
{
"quantity": 1050,
"price": 9.05,
"orders": 1
},
{
"quantity": 1050,
"price": 9,
"orders": 1
},
{
"quantity": 1050,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 9.6,
"orders": 3
},
{
"quantity": 2100,
"price": 9.65,
"orders": 2
},
{
"quantity": 2100,
"price": 9.7,
"orders": 2
},
{
"quantity": 1050,
"price": 9.8,
"orders": 1
},
{
"quantity": 1050,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 9.6,
"volume": 689850,
"average_price": 6.41,
"oi": 449400,
"net_change": 2.7,
"total_buy_quantity": 279300,
"total_sell_quantity": 245700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1756979980373",
"oi_day_high": 463050,
"oi_day_low": 411600
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 5.6,
"high": 8.8,
"low": 5.6,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 7.95,
"orders": 2
},
{
"quantity": 1750,
"price": 7.85,
"orders": 2
},
{
"quantity": 875,
"price": 7.8,
"orders": 1
},
{
"quantity": 875,
"price": 7.75,
"orders": 1
},
{
"quantity": 3500,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 8.15,
"orders": 1
},
{
"quantity": 2625,
"price": 8.2,
"orders": 3
},
{
"quantity": 875,
"price": 8.3,
"orders": 1
},
{
"quantity": 2625,
"price": 8.45,
"orders": 2
},
{
"quantity": 875,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 8.15,
"volume": 499625,
"average_price": 7.84,
"oi": 734125,
"net_change": 0.4,
"total_buy_quantity": 235375,
"total_sell_quantity": 234500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1756979981361",
"oi_day_high": 747250,
"oi_day_low": 713125
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 25.05,
"high": 31.75,
"low": 25.05,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 28.25,
"orders": 1
},
{
"quantity": 375,
"price": 28.05,
"orders": 1
},
{
"quantity": 1125,
"price": 28,
"orders": 3
},
{
"quantity": 375,
"price": 27.1,
"orders": 1
},
{
"quantity": 1125,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 28.75,
"orders": 1
},
{
"quantity": 750,
"price": 28.8,
"orders": 2
},
{
"quantity": 375,
"price": 28.85,
"orders": 1
},
{
"quantity": 375,
"price": 28.9,
"orders": 1
},
{
"quantity": 750,
"price": 28.95,
"orders": 2
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 29.1,
"volume": 247500,
"average_price": 29.29,
"oi": 148125,
"net_change": -0.65,
"total_buy_quantity": 94500,
"total_sell_quantity": 96000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.05,
"last_trade_time": "1756979940005",
"oi_day_high": 179625,
"oi_day_low": 133125
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 36.9,
"high": 38.05,
"low": 24,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 29.9,
"orders": 1
},
{
"quantity": 250,
"price": 29.85,
"orders": 1
},
{
"quantity": 250,
"price": 29.6,
"orders": 1
},
{
"quantity": 250,
"price": 29.5,
"orders": 1
},
{
"quantity": 750,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 30.9,
"orders": 1
},
{
"quantity": 500,
"price": 30.95,
"orders": 2
},
{
"quantity": 250,
"price": 31,
"orders": 1
},
{
"quantity": 500,
"price": 32.85,
"orders": 1
},
{
"quantity": 750,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 31.8,
"volume": 16500,
"average_price": 30.02,
"oi": 12250,
"net_change": -5.1,
"total_buy_quantity": 47000,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.25,
"last_trade_time": "1756979918066",
"oi_day_high": 12500,
"oi_day_low": 11000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 45.45,
"high": 55.65,
"low": 39,
"close": 53.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 53.35,
"orders": 1
},
{
"quantity": 150,
"price": 53.3,
"orders": 1
},
{
"quantity": 150,
"price": 53.2,
"orders": 1
},
{
"quantity": 300,
"price": 53.15,
"orders": 2
},
{
"quantity": 300,
"price": 52.95,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 54.2,
"orders": 2
},
{
"quantity": 300,
"price": 54.25,
"orders": 2
},
{
"quantity": 150,
"price": 54.3,
"orders": 1
},
{
"quantity": 150,
"price": 54.7,
"orders": 1
},
{
"quantity": 150,
"price": 54.75,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 53.95,
"volume": 345300,
"average_price": 47.66,
"oi": 365250,
"net_change": 7.6,
"total_buy_quantity": 61650,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.1,
"last_trade_time": "1756979992611",
"oi_day_high": 378600,
"oi_day_low": 364200
},
"NSE_FO:PAYTM25SEP1240PE": {
"ohlc": {
"open": 26,
"high": 49.5,
"low": 26,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 41.05,
"orders": 1
},
{
"quantity": 725,
"price": 41,
"orders": 1
},
{
"quantity": 1450,
"price": 40.95,
"orders": 2
},
{
"quantity": 725,
"price": 40.9,
"orders": 1
},
{
"quantity": 725,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 41.55,
"orders": 1
},
{
"quantity": 725,
"price": 41.6,
"orders": 1
},
{
"quantity": 725,
"price": 42.1,
"orders": 1
},
{
"quantity": 725,
"price": 42.15,
"orders": 1
},
{
"quantity": 2900,
"price": 42.2,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121860",
"symbol": "PAYTM25SEP1240PE",
"last_price": 41.15,
"volume": 2362775,
"average_price": 41.92,
"oi": 508225,
"net_change": 13.95,
"total_buy_quantity": 248675,
"total_sell_quantity": 87725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.15,
"last_trade_time": "1756979983994",
"oi_day_high": 547375,
"oi_day_low": 476325
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 124.95,
"high": 124.95,
"low": 96.05,
"close": 108.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 107.45,
"orders": 2
},
{
"quantity": 375,
"price": 106.1,
"orders": 1
},
{
"quantity": 375,
"price": 106.05,
"orders": 1
},
{
"quantity": 750,
"price": 106,
"orders": 2
},
{
"quantity": 1500,
"price": 105.75,
"orders": 3
}
],
"sell": [
{
"quantity": 375,
"price": 108.9,
"orders": 1
},
{
"quantity": 375,
"price": 108.95,
"orders": 1
},
{
"quantity": 375,
"price": 109,
"orders": 1
},
{
"quantity": 750,
"price": 109.2,
"orders": 2
},
{
"quantity": 1125,
"price": 109.85,
"orders": 3
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 108.95,
"volume": 1408125,
"average_price": 110.69,
"oi": 831000,
"net_change": 0.3,
"total_buy_quantity": 138375,
"total_sell_quantity": 116250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.75,
"last_trade_time": "1756979997944",
"oi_day_high": 892125,
"oi_day_low": 831000
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 14.85,
"high": 14.85,
"low": 12.55,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 13,
"orders": 1
},
{
"quantity": 2750,
"price": 12.95,
"orders": 1
},
{
"quantity": 2750,
"price": 12.85,
"orders": 1
},
{
"quantity": 2750,
"price": 12.8,
"orders": 1
},
{
"quantity": 19250,
"price": 12.4,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 13.2,
"orders": 2
},
{
"quantity": 2750,
"price": 13.3,
"orders": 1
},
{
"quantity": 2750,
"price": 13.35,
"orders": 1
},
{
"quantity": 2750,
"price": 13.4,
"orders": 1
},
{
"quantity": 2750,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 13.15,
"volume": 68750,
"average_price": 13.72,
"oi": 420750,
"net_change": -1.55,
"total_buy_quantity": 280500,
"total_sell_quantity": 365750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1756979387865",
"oi_day_high": 431750,
"oi_day_low": 418000
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 11.5,
"high": 12.15,
"low": 10,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.3,
"orders": 1
},
{
"quantity": 1800,
"price": 10.25,
"orders": 1
},
{
"quantity": 1800,
"price": 10.2,
"orders": 1
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 3600,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 3600,
"price": 10.55,
"orders": 2
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 1800,
"price": 10.7,
"orders": 1
},
{
"quantity": 9000,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 10.5,
"volume": 109800,
"average_price": 11.09,
"oi": 874800,
"net_change": -1.95,
"total_buy_quantity": 313200,
"total_sell_quantity": 228600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1756979982100",
"oi_day_high": 874800,
"oi_day_low": 865800
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 5.75,
"high": 8.15,
"low": 4.9,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 7,
"orders": 2
},
{
"quantity": 800,
"price": 6.95,
"orders": 1
},
{
"quantity": 800,
"price": 6.85,
"orders": 1
},
{
"quantity": 800,
"price": 6.75,
"orders": 1
},
{
"quantity": 1600,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 7.4,
"orders": 1
},
{
"quantity": 1600,
"price": 7.45,
"orders": 2
},
{
"quantity": 1600,
"price": 7.5,
"orders": 1
},
{
"quantity": 800,
"price": 7.75,
"orders": 1
},
{
"quantity": 800,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 7.1,
"volume": 53600,
"average_price": 6.46,
"oi": 252800,
"net_change": 1.35,
"total_buy_quantity": 179200,
"total_sell_quantity": 130400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1756979798098",
"oi_day_high": 255200,
"oi_day_low": 248000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 266,
"high": 268.55,
"low": 221.65,
"close": 230.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 227.1,
"orders": 1
},
{
"quantity": 125,
"price": 227.05,
"orders": 1
},
{
"quantity": 125,
"price": 226.85,
"orders": 1
},
{
"quantity": 250,
"price": 226.4,
"orders": 2
},
{
"quantity": 125,
"price": 224.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 234.7,
"orders": 1
},
{
"quantity": 125,
"price": 234.75,
"orders": 1
},
{
"quantity": 125,
"price": 235.1,
"orders": 1
},
{
"quantity": 125,
"price": 235.2,
"orders": 1
},
{
"quantity": 125,
"price": 237.05,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 230.55,
"volume": 12625,
"average_price": 243.57,
"oi": 62375,
"net_change": -35.45,
"total_buy_quantity": 17625,
"total_sell_quantity": 13625,
"lower_circuit_limit": 53.1,
"upper_circuit_limit": 478.9,
"last_trade_time": "1756979822824",
"oi_day_high": 63250,
"oi_day_low": 62375
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 42,
"high": 59.3,
"low": 33.05,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 34.55,
"orders": 1
},
{
"quantity": 700,
"price": 34.5,
"orders": 1
},
{
"quantity": 700,
"price": 34.45,
"orders": 1
},
{
"quantity": 700,
"price": 34.35,
"orders": 1
},
{
"quantity": 1400,
"price": 34,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 35.15,
"orders": 1
},
{
"quantity": 1400,
"price": 35.2,
"orders": 2
},
{
"quantity": 700,
"price": 35.25,
"orders": 1
},
{
"quantity": 2800,
"price": 35.35,
"orders": 1
},
{
"quantity": 2800,
"price": 35.45,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 35.1,
"volume": 600600,
"average_price": 46.59,
"oi": 259700,
"net_change": 0.15,
"total_buy_quantity": 100800,
"total_sell_quantity": 97300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.95,
"last_trade_time": "1756979991797",
"oi_day_high": 287000,
"oi_day_low": 168700
},
"NSE_FO:PATANJALI25SEP1760PE": {
"ohlc": {
"open": 16.9,
"high": 23.7,
"low": 14.65,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 20.55,
"orders": 1
},
{
"quantity": 300,
"price": 20.4,
"orders": 1
},
{
"quantity": 300,
"price": 20.3,
"orders": 1
},
{
"quantity": 600,
"price": 19.25,
"orders": 1
},
{
"quantity": 600,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 21.5,
"orders": 1
},
{
"quantity": 300,
"price": 21.55,
"orders": 1
},
{
"quantity": 300,
"price": 21.6,
"orders": 1
},
{
"quantity": 300,
"price": 22.7,
"orders": 1
},
{
"quantity": 600,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-09-04T15:29:59+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP1760PE",
"last_price": 21.75,
"volume": 46800,
"average_price": 19.08,
"oi": 57300,
"net_change": 1.45,
"total_buy_quantity": 57900,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.45,
"last_trade_time": "1756979647840",
"oi_day_high": 65700,
"oi_day_low": 53400
}
}
}