{
"status": "success",
"data": {
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 27.95,
"high": 29.1,
"low": 20.4,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 25.3,
"orders": 1
},
{
"quantity": 800,
"price": 25.25,
"orders": 1
},
{
"quantity": 800,
"price": 25.05,
"orders": 1
},
{
"quantity": 800,
"price": 24.9,
"orders": 1
},
{
"quantity": 800,
"price": 24.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 25.85,
"orders": 1
},
{
"quantity": 800,
"price": 25.9,
"orders": 1
},
{
"quantity": 800,
"price": 26.05,
"orders": 1
},
{
"quantity": 800,
"price": 26.15,
"orders": 1
},
{
"quantity": 4800,
"price": 27.75,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 25.1,
"volume": 53600,
"average_price": 24.47,
"oi": 107200,
"net_change": -2.3,
"total_buy_quantity": 120800,
"total_sell_quantity": 99200,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 48.7,
"last_trade_time": "1757066047234",
"oi_day_high": 107200,
"oi_day_low": 100000
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 11.5,
"high": 21.65,
"low": 11.5,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 19.25,
"orders": 1
},
{
"quantity": 375,
"price": 19.15,
"orders": 1
},
{
"quantity": 3000,
"price": 18.8,
"orders": 1
},
{
"quantity": 375,
"price": 18,
"orders": 1
},
{
"quantity": 1875,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 20.5,
"orders": 1
},
{
"quantity": 375,
"price": 20.7,
"orders": 1
},
{
"quantity": 375,
"price": 20.8,
"orders": 1
},
{
"quantity": 375,
"price": 21.75,
"orders": 1
},
{
"quantity": 1125,
"price": 21.8,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 19.35,
"volume": 51750,
"average_price": 18.58,
"oi": 72750,
"net_change": 8.05,
"total_buy_quantity": 142125,
"total_sell_quantity": 96750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40,
"last_trade_time": "1757066352945",
"oi_day_high": 77625,
"oi_day_low": 72750
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 47.8,
"high": 91.7,
"low": 47.8,
"close": 74.65
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 74.7,
"orders": 1
},
{
"quantity": 275,
"price": 74.65,
"orders": 1
},
{
"quantity": 275,
"price": 74.45,
"orders": 1
},
{
"quantity": 275,
"price": 74.35,
"orders": 1
},
{
"quantity": 275,
"price": 74.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 75.15,
"orders": 1
},
{
"quantity": 275,
"price": 75.2,
"orders": 1
},
{
"quantity": 275,
"price": 75.4,
"orders": 1
},
{
"quantity": 275,
"price": 75.45,
"orders": 1
},
{
"quantity": 275,
"price": 75.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 74.65,
"volume": 410300,
"average_price": 70.8,
"oi": 318725,
"net_change": 18.2,
"total_buy_quantity": 67925,
"total_sell_quantity": 34375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.7,
"last_trade_time": "1757066364475",
"oi_day_high": 337700,
"oi_day_low": 306900
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 8.35,
"high": 8.85,
"low": 5.85,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 5.9,
"orders": 3
},
{
"quantity": 1650,
"price": 5.85,
"orders": 2
},
{
"quantity": 2475,
"price": 5.8,
"orders": 3
},
{
"quantity": 1650,
"price": 5.75,
"orders": 2
},
{
"quantity": 825,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 6.05,
"orders": 2
},
{
"quantity": 825,
"price": 6.15,
"orders": 1
},
{
"quantity": 1650,
"price": 6.2,
"orders": 2
},
{
"quantity": 1650,
"price": 6.25,
"orders": 2
},
{
"quantity": 4950,
"price": 6.3,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 5.85,
"volume": 376200,
"average_price": 6.85,
"oi": 443025,
"net_change": -3.3,
"total_buy_quantity": 176550,
"total_sell_quantity": 194700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1757066395094",
"oi_day_high": 447150,
"oi_day_low": 418275
},
"NSE_FO:PNBHOUSING25SEP760CE": {
"ohlc": {
"open": 35.85,
"high": 43.2,
"low": 30.45,
"close": 43.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 42,
"orders": 1
},
{
"quantity": 1950,
"price": 41.95,
"orders": 1
},
{
"quantity": 650,
"price": 41.7,
"orders": 1
},
{
"quantity": 6500,
"price": 40.1,
"orders": 3
},
{
"quantity": 3250,
"price": 39.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 43.15,
"orders": 1
},
{
"quantity": 650,
"price": 43.2,
"orders": 1
},
{
"quantity": 650,
"price": 43.35,
"orders": 1
},
{
"quantity": 650,
"price": 43.65,
"orders": 1
},
{
"quantity": 650,
"price": 43.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126742",
"symbol": "PNBHOUSING25SEP760CE",
"last_price": 43.15,
"volume": 184600,
"average_price": 36.43,
"oi": 1983800,
"net_change": 9,
"total_buy_quantity": 85800,
"total_sell_quantity": 111150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.55,
"last_trade_time": "1757066340087",
"oi_day_high": 1989650,
"oi_day_low": 1981200
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 47.35,
"high": 47.35,
"low": 47.35,
"close": 47.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 39.5,
"orders": 1
},
{
"quantity": 5000,
"price": 39.45,
"orders": 1
},
{
"quantity": 1250,
"price": 39.4,
"orders": 1
},
{
"quantity": 1250,
"price": 39.35,
"orders": 1
},
{
"quantity": 12500,
"price": 38.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 42.65,
"orders": 1
},
{
"quantity": 12500,
"price": 43.55,
"orders": 1
},
{
"quantity": 12500,
"price": 44.95,
"orders": 1
},
{
"quantity": 5000,
"price": 45.1,
"orders": 1
},
{
"quantity": 1250,
"price": 45.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 47.35,
"volume": 0,
"average_price": 0,
"oi": 46250,
"net_change": 0,
"total_buy_quantity": 108750,
"total_sell_quantity": 120000,
"lower_circuit_limit": 27.05,
"upper_circuit_limit": 67.65,
"last_trade_time": "1756974166000",
"oi_day_high": 53750,
"oi_day_low": 46250
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 18.05,
"high": 23.5,
"low": 17.3,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 19.6,
"orders": 1
},
{
"quantity": 2425,
"price": 19.55,
"orders": 1
},
{
"quantity": 4850,
"price": 19.5,
"orders": 2
},
{
"quantity": 2425,
"price": 19.35,
"orders": 1
},
{
"quantity": 4850,
"price": 18.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 19.9,
"orders": 1
},
{
"quantity": 2425,
"price": 19.95,
"orders": 1
},
{
"quantity": 2425,
"price": 20,
"orders": 1
},
{
"quantity": 2425,
"price": 20.15,
"orders": 1
},
{
"quantity": 2425,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 19.4,
"volume": 950600,
"average_price": 21.31,
"oi": 1285250,
"net_change": 1.95,
"total_buy_quantity": 259475,
"total_sell_quantity": 375875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1757066349652",
"oi_day_high": 1479250,
"oi_day_low": 1268275
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 65.65,
"high": 66.45,
"low": 59.35,
"close": 62.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 63.1,
"orders": 1
},
{
"quantity": 750,
"price": 63.05,
"orders": 1
},
{
"quantity": 750,
"price": 63,
"orders": 1
},
{
"quantity": 750,
"price": 62.9,
"orders": 1
},
{
"quantity": 750,
"price": 62.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 63.75,
"orders": 1
},
{
"quantity": 750,
"price": 63.9,
"orders": 1
},
{
"quantity": 750,
"price": 63.95,
"orders": 1
},
{
"quantity": 750,
"price": 64.25,
"orders": 1
},
{
"quantity": 1500,
"price": 64.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 62.7,
"volume": 82500,
"average_price": 63.75,
"oi": 174000,
"net_change": 1.6,
"total_buy_quantity": 61500,
"total_sell_quantity": 54000,
"lower_circuit_limit": 24.05,
"upper_circuit_limit": 98.15,
"last_trade_time": "1757066291660",
"oi_day_high": 210000,
"oi_day_low": 174000
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 55.3,
"high": 72.8,
"low": 55.3,
"close": 56.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 56,
"orders": 1
},
{
"quantity": 200,
"price": 55.95,
"orders": 1
},
{
"quantity": 200,
"price": 55.85,
"orders": 1
},
{
"quantity": 200,
"price": 55.75,
"orders": 1
},
{
"quantity": 200,
"price": 54.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 57.75,
"orders": 1
},
{
"quantity": 200,
"price": 57.8,
"orders": 1
},
{
"quantity": 200,
"price": 57.85,
"orders": 1
},
{
"quantity": 400,
"price": 58.4,
"orders": 2
},
{
"quantity": 200,
"price": 58.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 56.75,
"volume": 16200,
"average_price": 64.15,
"oi": 29200,
"net_change": -7.65,
"total_buy_quantity": 40800,
"total_sell_quantity": 50600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.3,
"last_trade_time": "1757066224519",
"oi_day_high": 32600,
"oi_day_low": 29200
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 2.9,
"high": 3.6,
"low": 2.1,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 2.2,
"orders": 2
},
{
"quantity": 21750,
"price": 2.15,
"orders": 11
},
{
"quantity": 18850,
"price": 2.1,
"orders": 6
},
{
"quantity": 17400,
"price": 2.05,
"orders": 8
},
{
"quantity": 39150,
"price": 2,
"orders": 8
}
],
"sell": [
{
"quantity": 23200,
"price": 2.3,
"orders": 7
},
{
"quantity": 26100,
"price": 2.35,
"orders": 7
},
{
"quantity": 42050,
"price": 2.4,
"orders": 9
},
{
"quantity": 29000,
"price": 2.45,
"orders": 6
},
{
"quantity": 30450,
"price": 2.5,
"orders": 7
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 2.2,
"volume": 1048350,
"average_price": 2.82,
"oi": 1421000,
"net_change": -0.95,
"total_buy_quantity": 424850,
"total_sell_quantity": 697450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1757066382358",
"oi_day_high": 1421000,
"oi_day_low": 1383300
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 52.15,
"high": 52.15,
"low": 29.4,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 32.05,
"orders": 1
},
{
"quantity": 325,
"price": 32,
"orders": 1
},
{
"quantity": 325,
"price": 31.95,
"orders": 1
},
{
"quantity": 325,
"price": 31.9,
"orders": 1
},
{
"quantity": 325,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 32.95,
"orders": 1
},
{
"quantity": 325,
"price": 33,
"orders": 1
},
{
"quantity": 325,
"price": 33.2,
"orders": 1
},
{
"quantity": 650,
"price": 33.25,
"orders": 2
},
{
"quantity": 325,
"price": 33.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 32.6,
"volume": 129350,
"average_price": 37.45,
"oi": 106600,
"net_change": -18.5,
"total_buy_quantity": 53950,
"total_sell_quantity": 63050,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 99.9,
"last_trade_time": "1757066280050",
"oi_day_high": 110175,
"oi_day_low": 102700
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 18.95,
"high": 22.45,
"low": 17.9,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 18.9,
"orders": 1
},
{
"quantity": 800,
"price": 18.85,
"orders": 1
},
{
"quantity": 800,
"price": 18.7,
"orders": 1
},
{
"quantity": 800,
"price": 18.55,
"orders": 1
},
{
"quantity": 800,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 19.35,
"orders": 2
},
{
"quantity": 800,
"price": 19.55,
"orders": 1
},
{
"quantity": 800,
"price": 19.75,
"orders": 1
},
{
"quantity": 1600,
"price": 19.8,
"orders": 2
},
{
"quantity": 1600,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 19,
"volume": 87200,
"average_price": 20.08,
"oi": 329600,
"net_change": -3.05,
"total_buy_quantity": 76800,
"total_sell_quantity": 104000,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1757066313482",
"oi_day_high": 336800,
"oi_day_low": 327200
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 55,
"high": 59.35,
"low": 41.2,
"close": 55.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 55.15,
"orders": 1
},
{
"quantity": 600,
"price": 55.1,
"orders": 2
},
{
"quantity": 600,
"price": 55.05,
"orders": 2
},
{
"quantity": 300,
"price": 55,
"orders": 1
},
{
"quantity": 300,
"price": 54.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 56.1,
"orders": 1
},
{
"quantity": 300,
"price": 56.35,
"orders": 1
},
{
"quantity": 600,
"price": 56.4,
"orders": 2
},
{
"quantity": 300,
"price": 56.45,
"orders": 1
},
{
"quantity": 600,
"price": 56.5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 55.3,
"volume": 1291800,
"average_price": 50.91,
"oi": 1016100,
"net_change": 0.9,
"total_buy_quantity": 88500,
"total_sell_quantity": 99600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.4,
"last_trade_time": "1757066398455",
"oi_day_high": 1037400,
"oi_day_low": 982200
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 23.95,
"high": 23.95,
"low": 16.15,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.45,
"orders": 1
},
{
"quantity": 700,
"price": 19.4,
"orders": 1
},
{
"quantity": 700,
"price": 19.05,
"orders": 1
},
{
"quantity": 700,
"price": 19,
"orders": 1
},
{
"quantity": 700,
"price": 18.95,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 19.85,
"orders": 1
},
{
"quantity": 1400,
"price": 19.9,
"orders": 2
},
{
"quantity": 700,
"price": 20,
"orders": 1
},
{
"quantity": 700,
"price": 20.1,
"orders": 1
},
{
"quantity": 700,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 19.5,
"volume": 334600,
"average_price": 18.44,
"oi": 203700,
"net_change": -3.3,
"total_buy_quantity": 207200,
"total_sell_quantity": 125300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.6,
"last_trade_time": "1757066364482",
"oi_day_high": 226800,
"oi_day_low": 163800
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 7.5,
"high": 10.75,
"low": 7,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.6,
"orders": 1
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
},
{
"quantity": 2000,
"price": 7.4,
"orders": 2
},
{
"quantity": 2000,
"price": 7.35,
"orders": 1
},
{
"quantity": 1000,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 7.7,
"orders": 1
},
{
"quantity": 5000,
"price": 7.75,
"orders": 2
},
{
"quantity": 5000,
"price": 7.85,
"orders": 2
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 5000,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 7.7,
"volume": 254000,
"average_price": 8.68,
"oi": 962000,
"net_change": -0.9,
"total_buy_quantity": 218000,
"total_sell_quantity": 224000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1757066392438",
"oi_day_high": 975000,
"oi_day_low": 946000
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 20.05,
"high": 20.45,
"low": 17,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 20.2,
"orders": 1
},
{
"quantity": 1350,
"price": 20.15,
"orders": 1
},
{
"quantity": 1350,
"price": 20,
"orders": 1
},
{
"quantity": 5400,
"price": 19.7,
"orders": 1
},
{
"quantity": 2700,
"price": 19.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 20.4,
"orders": 1
},
{
"quantity": 1350,
"price": 20.45,
"orders": 1
},
{
"quantity": 1350,
"price": 20.55,
"orders": 1
},
{
"quantity": 1350,
"price": 20.6,
"orders": 1
},
{
"quantity": 1350,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 20.45,
"volume": 110700,
"average_price": 18.96,
"oi": 712800,
"net_change": 1.15,
"total_buy_quantity": 152550,
"total_sell_quantity": 186300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1757066219674",
"oi_day_high": 729000,
"oi_day_low": 712800
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 80.15,
"high": 109.9,
"low": 80.15,
"close": 108
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 109.15,
"orders": 1
},
{
"quantity": 850,
"price": 109.1,
"orders": 2
},
{
"quantity": 425,
"price": 109.05,
"orders": 1
},
{
"quantity": 425,
"price": 109,
"orders": 1
},
{
"quantity": 425,
"price": 108.8,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 111.35,
"orders": 1
},
{
"quantity": 425,
"price": 111.4,
"orders": 1
},
{
"quantity": 425,
"price": 113.65,
"orders": 1
},
{
"quantity": 425,
"price": 114.05,
"orders": 1
},
{
"quantity": 850,
"price": 114.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 108,
"volume": 18700,
"average_price": 94.22,
"oi": 25925,
"net_change": 30.55,
"total_buy_quantity": 33575,
"total_sell_quantity": 8500,
"lower_circuit_limit": 22.15,
"upper_circuit_limit": 132.75,
"last_trade_time": "1757065447781",
"oi_day_high": 27625,
"oi_day_low": 23800
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 32,
"high": 39,
"low": 26.15,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.2,
"orders": 1
},
{
"quantity": 1000,
"price": 30.15,
"orders": 2
},
{
"quantity": 500,
"price": 30.1,
"orders": 1
},
{
"quantity": 500,
"price": 30.05,
"orders": 1
},
{
"quantity": 500,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 32.05,
"orders": 1
},
{
"quantity": 500,
"price": 32.1,
"orders": 1
},
{
"quantity": 500,
"price": 32.15,
"orders": 1
},
{
"quantity": 1000,
"price": 32.25,
"orders": 2
},
{
"quantity": 18000,
"price": 32.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 32.15,
"volume": 192000,
"average_price": 34.22,
"oi": 125500,
"net_change": 5.75,
"total_buy_quantity": 108500,
"total_sell_quantity": 77000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.55,
"last_trade_time": "1757066380009",
"oi_day_high": 132000,
"oi_day_low": 111500
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 47.05,
"high": 74.65,
"low": 46,
"close": 63.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.4,
"orders": 1
},
{
"quantity": 250,
"price": 55.35,
"orders": 1
},
{
"quantity": 4750,
"price": 50.9,
"orders": 1
},
{
"quantity": 750,
"price": 48.85,
"orders": 1
},
{
"quantity": 250,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 66.3,
"orders": 2
},
{
"quantity": 250,
"price": 66.5,
"orders": 1
},
{
"quantity": 1250,
"price": 75.1,
"orders": 1
},
{
"quantity": 2500,
"price": 77.15,
"orders": 1
},
{
"quantity": 4750,
"price": 77.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 63.5,
"volume": 13000,
"average_price": 57.11,
"oi": 33750,
"net_change": 3.1,
"total_buy_quantity": 25750,
"total_sell_quantity": 23750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.85,
"last_trade_time": "1757066357289",
"oi_day_high": 36000,
"oi_day_low": 33750
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 108,
"high": 116.4,
"low": 101,
"close": 112
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 111.05,
"orders": 1
},
{
"quantity": 500,
"price": 111,
"orders": 1
},
{
"quantity": 500,
"price": 110.85,
"orders": 1
},
{
"quantity": 500,
"price": 110.75,
"orders": 1
},
{
"quantity": 500,
"price": 108.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 112.3,
"orders": 1
},
{
"quantity": 500,
"price": 112.35,
"orders": 1
},
{
"quantity": 500,
"price": 112.4,
"orders": 1
},
{
"quantity": 500,
"price": 112.5,
"orders": 1
},
{
"quantity": 500,
"price": 113.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 112,
"volume": 16500,
"average_price": 108.43,
"oi": 54000,
"net_change": 10.6,
"total_buy_quantity": 24000,
"total_sell_quantity": 49000,
"lower_circuit_limit": 33.7,
"upper_circuit_limit": 169.1,
"last_trade_time": "1757066360651",
"oi_day_high": 59500,
"oi_day_low": 54000
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 8.3,
"high": 9.65,
"low": 7.05,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 9.15,
"orders": 1
},
{
"quantity": 4700,
"price": 9.1,
"orders": 1
},
{
"quantity": 9400,
"price": 9.05,
"orders": 2
},
{
"quantity": 4700,
"price": 9,
"orders": 1
},
{
"quantity": 4700,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 9.35,
"orders": 1
},
{
"quantity": 4700,
"price": 9.4,
"orders": 1
},
{
"quantity": 14100,
"price": 9.6,
"orders": 1
},
{
"quantity": 4700,
"price": 9.75,
"orders": 1
},
{
"quantity": 14100,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 9.2,
"volume": 427700,
"average_price": 8.52,
"oi": 2115000,
"net_change": 1.5,
"total_buy_quantity": 512300,
"total_sell_quantity": 479400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1757066334606",
"oi_day_high": 2241900,
"oi_day_low": 2110300
},
"NSE_FO:VBL25SEP500PE": {
"ohlc": {
"open": 19,
"high": 34,
"low": 18.7,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 1025,
"price": 33,
"orders": 1
},
{
"quantity": 1025,
"price": 32.95,
"orders": 1
},
{
"quantity": 1025,
"price": 32.85,
"orders": 1
},
{
"quantity": 1025,
"price": 32.8,
"orders": 1
},
{
"quantity": 1025,
"price": 32.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1025,
"price": 33.5,
"orders": 1
},
{
"quantity": 1025,
"price": 33.55,
"orders": 1
},
{
"quantity": 1025,
"price": 33.6,
"orders": 1
},
{
"quantity": 2050,
"price": 33.65,
"orders": 2
},
{
"quantity": 1025,
"price": 33.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143863",
"symbol": "VBL25SEP500PE",
"last_price": 33.45,
"volume": 1092650,
"average_price": 26.29,
"oi": 429475,
"net_change": 13.2,
"total_buy_quantity": 128125,
"total_sell_quantity": 159900,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 62.85,
"last_trade_time": "1757066390000",
"oi_day_high": 498150,
"oi_day_low": 423325
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 18.55,
"high": 20,
"low": 15,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 15.95,
"orders": 1
},
{
"quantity": 1050,
"price": 15.9,
"orders": 1
},
{
"quantity": 2100,
"price": 15.8,
"orders": 2
},
{
"quantity": 1050,
"price": 15.75,
"orders": 1
},
{
"quantity": 1050,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 16.5,
"orders": 1
},
{
"quantity": 1050,
"price": 16.55,
"orders": 1
},
{
"quantity": 1050,
"price": 16.6,
"orders": 1
},
{
"quantity": 2100,
"price": 16.65,
"orders": 2
},
{
"quantity": 1050,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 16.25,
"volume": 224700,
"average_price": 17.29,
"oi": 240450,
"net_change": -2.25,
"total_buy_quantity": 166950,
"total_sell_quantity": 82950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1757066397879",
"oi_day_high": 241500,
"oi_day_low": 203700
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 33,
"high": 47.65,
"low": 32.2,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 40.5,
"orders": 1
},
{
"quantity": 175,
"price": 40.45,
"orders": 1
},
{
"quantity": 175,
"price": 40.05,
"orders": 1
},
{
"quantity": 175,
"price": 40,
"orders": 1
},
{
"quantity": 175,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 42.95,
"orders": 1
},
{
"quantity": 175,
"price": 43,
"orders": 1
},
{
"quantity": 175,
"price": 43.75,
"orders": 1
},
{
"quantity": 175,
"price": 43.8,
"orders": 1
},
{
"quantity": 175,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 41.1,
"volume": 8400,
"average_price": 39.38,
"oi": 5600,
"net_change": 11,
"total_buy_quantity": 22050,
"total_sell_quantity": 40775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.55,
"last_trade_time": "1757060250178",
"oi_day_high": 9625,
"oi_day_low": 5600
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 3.25,
"high": 4.55,
"low": 2.95,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 2.9,
"orders": 3
},
{
"quantity": 3675,
"price": 2.85,
"orders": 3
},
{
"quantity": 2450,
"price": 2.8,
"orders": 2
},
{
"quantity": 3675,
"price": 2.75,
"orders": 2
},
{
"quantity": 2450,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 3,
"orders": 1
},
{
"quantity": 3675,
"price": 3.05,
"orders": 3
},
{
"quantity": 2450,
"price": 3.1,
"orders": 2
},
{
"quantity": 1225,
"price": 3.15,
"orders": 1
},
{
"quantity": 1225,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 2.95,
"volume": 211925,
"average_price": 3.83,
"oi": 618625,
"net_change": -0.85,
"total_buy_quantity": 346675,
"total_sell_quantity": 278075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1757066333198",
"oi_day_high": 628425,
"oi_day_low": 592900
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 7.5,
"high": 8.3,
"low": 6.2,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 8,
"orders": 1
},
{
"quantity": 7875,
"price": 7.95,
"orders": 3
},
{
"quantity": 2625,
"price": 7.9,
"orders": 1
},
{
"quantity": 2625,
"price": 7.8,
"orders": 1
},
{
"quantity": 2625,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5250,
"price": 8.15,
"orders": 2
},
{
"quantity": 2625,
"price": 8.2,
"orders": 1
},
{
"quantity": 5250,
"price": 8.25,
"orders": 2
},
{
"quantity": 2625,
"price": 8.3,
"orders": 1
},
{
"quantity": 5250,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 8.1,
"volume": 2346750,
"average_price": 7.37,
"oi": 1921500,
"net_change": 0.8,
"total_buy_quantity": 498750,
"total_sell_quantity": 603750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1757066380329",
"oi_day_high": 2042250,
"oi_day_low": 1887375
},
"NSE_FO:GRASIM25SEP2780PE": {
"ohlc": {
"open": 30,
"high": 46.85,
"low": 28.3,
"close": 38.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.9,
"orders": 1
},
{
"quantity": 250,
"price": 33.85,
"orders": 1
},
{
"quantity": 7500,
"price": 33.3,
"orders": 1
},
{
"quantity": 750,
"price": 28.2,
"orders": 1
},
{
"quantity": 2500,
"price": 26.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.55,
"orders": 1
},
{
"quantity": 250,
"price": 39.6,
"orders": 1
},
{
"quantity": 1000,
"price": 39.75,
"orders": 1
},
{
"quantity": 250,
"price": 39.85,
"orders": 1
},
{
"quantity": 2000,
"price": 41.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87139",
"symbol": "GRASIM25SEP2780PE",
"last_price": 38.55,
"volume": 38750,
"average_price": 38.77,
"oi": 30500,
"net_change": 0.95,
"total_buy_quantity": 46500,
"total_sell_quantity": 66500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.3,
"last_trade_time": "1757066340500",
"oi_day_high": 35000,
"oi_day_low": 29500
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 217,
"high": 230,
"low": 167.05,
"close": 190
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 187.95,
"orders": 1
},
{
"quantity": 150,
"price": 181.05,
"orders": 1
},
{
"quantity": 150,
"price": 181,
"orders": 1
},
{
"quantity": 450,
"price": 177.05,
"orders": 2
},
{
"quantity": 150,
"price": 175.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 193.65,
"orders": 1
},
{
"quantity": 150,
"price": 193.75,
"orders": 1
},
{
"quantity": 150,
"price": 193.8,
"orders": 1
},
{
"quantity": 300,
"price": 193.85,
"orders": 2
},
{
"quantity": 300,
"price": 194.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 190,
"volume": 80100,
"average_price": 190.55,
"oi": 124050,
"net_change": -8.15,
"total_buy_quantity": 17850,
"total_sell_quantity": 25200,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 385.85,
"last_trade_time": "1757066380632",
"oi_day_high": 126750,
"oi_day_low": 123300
},
"NSE_FO:DALBHARAT25SEP2360PE": {
"ohlc": {
"open": 50,
"high": 50,
"low": 30.2,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 29.9,
"orders": 1
},
{
"quantity": 325,
"price": 29.75,
"orders": 1
},
{
"quantity": 325,
"price": 29.4,
"orders": 1
},
{
"quantity": 650,
"price": 28.35,
"orders": 1
},
{
"quantity": 9100,
"price": 28.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 33.55,
"orders": 1
},
{
"quantity": 325,
"price": 33.65,
"orders": 1
},
{
"quantity": 325,
"price": 33.7,
"orders": 1
},
{
"quantity": 325,
"price": 33.75,
"orders": 1
},
{
"quantity": 325,
"price": 33.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82665",
"symbol": "DALBHARAT25SEP2360PE",
"last_price": 31,
"volume": 35100,
"average_price": 33.07,
"oi": 84175,
"net_change": -5.75,
"total_buy_quantity": 42250,
"total_sell_quantity": 103675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.15,
"last_trade_time": "1757066379549",
"oi_day_high": 84175,
"oi_day_low": 66625
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 5.7,
"high": 5.7,
"low": 3.7,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 15500,
"price": 4.4,
"orders": 3
},
{
"quantity": 15500,
"price": 4.35,
"orders": 4
},
{
"quantity": 15500,
"price": 4.3,
"orders": 4
},
{
"quantity": 18600,
"price": 4.25,
"orders": 5
},
{
"quantity": 15500,
"price": 4.2,
"orders": 4
}
],
"sell": [
{
"quantity": 3100,
"price": 4.45,
"orders": 1
},
{
"quantity": 6200,
"price": 4.5,
"orders": 2
},
{
"quantity": 9300,
"price": 4.55,
"orders": 3
},
{
"quantity": 9300,
"price": 4.6,
"orders": 3
},
{
"quantity": 6200,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 4.45,
"volume": 2532700,
"average_price": 4.52,
"oi": 1016800,
"net_change": -1.9,
"total_buy_quantity": 846300,
"total_sell_quantity": 527000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1757066395105",
"oi_day_high": 1230700,
"oi_day_low": 961000
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 4.9,
"high": 4.9,
"low": 3.4,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 3.5,
"orders": 2
},
{
"quantity": 12500,
"price": 3.45,
"orders": 3
},
{
"quantity": 12500,
"price": 3.4,
"orders": 3
},
{
"quantity": 6250,
"price": 3.35,
"orders": 2
},
{
"quantity": 25000,
"price": 3.3,
"orders": 4
}
],
"sell": [
{
"quantity": 9375,
"price": 3.6,
"orders": 3
},
{
"quantity": 9375,
"price": 3.65,
"orders": 3
},
{
"quantity": 12500,
"price": 3.7,
"orders": 4
},
{
"quantity": 6250,
"price": 3.75,
"orders": 2
},
{
"quantity": 6250,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 3.6,
"volume": 956250,
"average_price": 4,
"oi": 543750,
"net_change": -1.9,
"total_buy_quantity": 809375,
"total_sell_quantity": 503125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1757066373582",
"oi_day_high": 562500,
"oi_day_low": 475000
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 212.2,
"high": 234.2,
"low": 179.7,
"close": 180.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 180,
"orders": 1
},
{
"quantity": 250,
"price": 179.95,
"orders": 2
},
{
"quantity": 125,
"price": 179.3,
"orders": 1
},
{
"quantity": 1000,
"price": 171.6,
"orders": 1
},
{
"quantity": 250,
"price": 169.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 188.75,
"orders": 1
},
{
"quantity": 125,
"price": 188.8,
"orders": 1
},
{
"quantity": 125,
"price": 199.45,
"orders": 1
},
{
"quantity": 375,
"price": 200.8,
"orders": 1
},
{
"quantity": 375,
"price": 203,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 180.6,
"volume": 6250,
"average_price": 201.57,
"oi": 16750,
"net_change": -54.05,
"total_buy_quantity": 11375,
"total_sell_quantity": 14125,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 453.6,
"last_trade_time": "1757066398543",
"oi_day_high": 16875,
"oi_day_low": 16375
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 129,
"high": 129,
"low": 120.7,
"close": 120.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 116.9,
"orders": 1
},
{
"quantity": 500,
"price": 116.85,
"orders": 2
},
{
"quantity": 250,
"price": 116.7,
"orders": 1
},
{
"quantity": 1000,
"price": 113.5,
"orders": 1
},
{
"quantity": 1000,
"price": 112.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 119.9,
"orders": 1
},
{
"quantity": 250,
"price": 119.95,
"orders": 1
},
{
"quantity": 250,
"price": 120,
"orders": 1
},
{
"quantity": 250,
"price": 120.1,
"orders": 1
},
{
"quantity": 250,
"price": 121.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 120.7,
"volume": 1500,
"average_price": 124.25,
"oi": 41250,
"net_change": 3.7,
"total_buy_quantity": 25000,
"total_sell_quantity": 27250,
"lower_circuit_limit": 45.2,
"upper_circuit_limit": 188.8,
"last_trade_time": "1757065000161",
"oi_day_high": 42500,
"oi_day_low": 41250
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 440,
"high": 440,
"low": 362.5,
"close": 381.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 380.4,
"orders": 1
},
{
"quantity": 100,
"price": 380.35,
"orders": 1
},
{
"quantity": 100,
"price": 380.25,
"orders": 1
},
{
"quantity": 100,
"price": 380.2,
"orders": 1
},
{
"quantity": 100,
"price": 378.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 384.8,
"orders": 1
},
{
"quantity": 100,
"price": 384.85,
"orders": 1
},
{
"quantity": 100,
"price": 384.9,
"orders": 1
},
{
"quantity": 200,
"price": 384.95,
"orders": 2
},
{
"quantity": 300,
"price": 396.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 381.75,
"volume": 4400,
"average_price": 390.18,
"oi": 17700,
"net_change": -12.9,
"total_buy_quantity": 14100,
"total_sell_quantity": 12100,
"lower_circuit_limit": 100.95,
"upper_circuit_limit": 688.35,
"last_trade_time": "1757066172624",
"oi_day_high": 17800,
"oi_day_low": 17200
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 23.5,
"high": 23.95,
"low": 17.25,
"close": 21.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 21.9,
"orders": 1
},
{
"quantity": 1250,
"price": 21.55,
"orders": 1
},
{
"quantity": 2500,
"price": 21.5,
"orders": 2
},
{
"quantity": 1250,
"price": 21.1,
"orders": 1
},
{
"quantity": 3750,
"price": 21.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 22.15,
"orders": 1
},
{
"quantity": 1250,
"price": 22.2,
"orders": 1
},
{
"quantity": 1250,
"price": 22.3,
"orders": 1
},
{
"quantity": 1250,
"price": 22.6,
"orders": 1
},
{
"quantity": 3750,
"price": 22.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 21.7,
"volume": 76250,
"average_price": 20.19,
"oi": 317500,
"net_change": 1.4,
"total_buy_quantity": 127500,
"total_sell_quantity": 93750,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 40.45,
"last_trade_time": "1757066210694",
"oi_day_high": 321250,
"oi_day_low": 315000
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 2.9,
"high": 3.25,
"low": 2.75,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 3,
"orders": 3
},
{
"quantity": 24000,
"price": 2.95,
"orders": 3
},
{
"quantity": 8000,
"price": 2.9,
"orders": 1
},
{
"quantity": 88000,
"price": 2.85,
"orders": 3
},
{
"quantity": 64000,
"price": 2.8,
"orders": 3
}
],
"sell": [
{
"quantity": 8000,
"price": 3.1,
"orders": 1
},
{
"quantity": 32000,
"price": 3.15,
"orders": 4
},
{
"quantity": 88000,
"price": 3.2,
"orders": 2
},
{
"quantity": 32000,
"price": 3.25,
"orders": 2
},
{
"quantity": 48000,
"price": 3.3,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 3.05,
"volume": 368000,
"average_price": 2.98,
"oi": 2416000,
"net_change": 0.25,
"total_buy_quantity": 1080000,
"total_sell_quantity": 952000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1757064671872",
"oi_day_high": 2424000,
"oi_day_low": 2272000
},
"NSE_FO:PATANJALI25SEP1760CE": {
"ohlc": {
"open": 83.05,
"high": 83.05,
"low": 83.05,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 54.65,
"orders": 1
},
{
"quantity": 300,
"price": 54.6,
"orders": 1
},
{
"quantity": 1200,
"price": 54.35,
"orders": 1
},
{
"quantity": 900,
"price": 52.75,
"orders": 1
},
{
"quantity": 3000,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 60.45,
"orders": 1
},
{
"quantity": 600,
"price": 60.5,
"orders": 2
},
{
"quantity": 1500,
"price": 65.7,
"orders": 1
},
{
"quantity": 900,
"price": 65.9,
"orders": 1
},
{
"quantity": 1200,
"price": 71.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+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": 10800,
"total_sell_quantity": 27000,
"lower_circuit_limit": 34.35,
"upper_circuit_limit": 165.75,
"last_trade_time": "1756893217000",
"oi_day_high": 4500,
"oi_day_low": 4200
},
"NSE_FO:DMART25SEP4700CE": {
"ohlc": {
"open": 204,
"high": 208.85,
"low": 144.15,
"close": 159.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 159.2,
"orders": 1
},
{
"quantity": 150,
"price": 158.05,
"orders": 1
},
{
"quantity": 150,
"price": 157.05,
"orders": 1
},
{
"quantity": 3000,
"price": 157,
"orders": 1
},
{
"quantity": 150,
"price": 156.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 169,
"orders": 1
},
{
"quantity": 150,
"price": 169.05,
"orders": 1
},
{
"quantity": 150,
"price": 169.1,
"orders": 1
},
{
"quantity": 150,
"price": 169.15,
"orders": 1
},
{
"quantity": 150,
"price": 169.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84177",
"symbol": "DMART25SEP4700CE",
"last_price": 159.2,
"volume": 101850,
"average_price": 173.42,
"oi": 98250,
"net_change": -33.3,
"total_buy_quantity": 16500,
"total_sell_quantity": 19350,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 360.25,
"last_trade_time": "1757066397574",
"oi_day_high": 98250,
"oi_day_low": 78000
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 37,
"high": 39,
"low": 26.9,
"close": 33.4
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 32.95,
"orders": 1
},
{
"quantity": 475,
"price": 32.9,
"orders": 1
},
{
"quantity": 950,
"price": 32.85,
"orders": 1
},
{
"quantity": 475,
"price": 32.8,
"orders": 1
},
{
"quantity": 475,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 33.5,
"orders": 1
},
{
"quantity": 1900,
"price": 33.65,
"orders": 1
},
{
"quantity": 475,
"price": 33.75,
"orders": 1
},
{
"quantity": 2850,
"price": 33.8,
"orders": 3
},
{
"quantity": 5225,
"price": 33.85,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 33.4,
"volume": 786600,
"average_price": 32.06,
"oi": 359100,
"net_change": -1.75,
"total_buy_quantity": 364325,
"total_sell_quantity": 73150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.2,
"last_trade_time": "1757066386490",
"oi_day_high": 371450,
"oi_day_low": 333450
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 29.15,
"high": 56.2,
"low": 25.4,
"close": 44.1
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 43.25,
"orders": 1
},
{
"quantity": 600,
"price": 43.1,
"orders": 1
},
{
"quantity": 600,
"price": 42.85,
"orders": 1
},
{
"quantity": 1200,
"price": 42.8,
"orders": 2
},
{
"quantity": 600,
"price": 42.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 43.9,
"orders": 1
},
{
"quantity": 600,
"price": 43.95,
"orders": 1
},
{
"quantity": 600,
"price": 44.05,
"orders": 1
},
{
"quantity": 600,
"price": 44.3,
"orders": 1
},
{
"quantity": 600,
"price": 44.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 44.1,
"volume": 2055600,
"average_price": 39.3,
"oi": 411000,
"net_change": 13.55,
"total_buy_quantity": 78000,
"total_sell_quantity": 66000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.8,
"last_trade_time": "1757066397398",
"oi_day_high": 514200,
"oi_day_low": 381600
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 63,
"high": 107.6,
"low": 60.3,
"close": 105.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 101.35,
"orders": 1
},
{
"quantity": 175,
"price": 101.3,
"orders": 1
},
{
"quantity": 175,
"price": 101.05,
"orders": 1
},
{
"quantity": 175,
"price": 90.6,
"orders": 1
},
{
"quantity": 2800,
"price": 90.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 105.35,
"orders": 2
},
{
"quantity": 175,
"price": 105.4,
"orders": 1
},
{
"quantity": 350,
"price": 106.55,
"orders": 2
},
{
"quantity": 175,
"price": 107.25,
"orders": 1
},
{
"quantity": 350,
"price": 107.3,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 105.8,
"volume": 33950,
"average_price": 91.34,
"oi": 33425,
"net_change": 37.3,
"total_buy_quantity": 9275,
"total_sell_quantity": 18025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.4,
"last_trade_time": "1757066393420",
"oi_day_high": 33775,
"oi_day_low": 29750
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 4.1,
"high": 4.1,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 3.05,
"orders": 2
},
{
"quantity": 15400,
"price": 3,
"orders": 9
},
{
"quantity": 11200,
"price": 2.95,
"orders": 6
},
{
"quantity": 14000,
"price": 2.9,
"orders": 8
},
{
"quantity": 4200,
"price": 2.85,
"orders": 2
}
],
"sell": [
{
"quantity": 4200,
"price": 3.15,
"orders": 3
},
{
"quantity": 7000,
"price": 3.2,
"orders": 5
},
{
"quantity": 5600,
"price": 3.25,
"orders": 4
},
{
"quantity": 8400,
"price": 3.3,
"orders": 4
},
{
"quantity": 4200,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 3.05,
"volume": 1223600,
"average_price": 3.55,
"oi": 1411200,
"net_change": -1.25,
"total_buy_quantity": 520800,
"total_sell_quantity": 389200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1757066391607",
"oi_day_high": 1488200,
"oi_day_low": 1395800
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 30.55,
"high": 39.05,
"low": 30.1,
"close": 35.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 34.75,
"orders": 1
},
{
"quantity": 350,
"price": 34.7,
"orders": 1
},
{
"quantity": 350,
"price": 34.65,
"orders": 1
},
{
"quantity": 350,
"price": 34.6,
"orders": 1
},
{
"quantity": 350,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.7,
"orders": 1
},
{
"quantity": 350,
"price": 36.05,
"orders": 1
},
{
"quantity": 1050,
"price": 36.1,
"orders": 2
},
{
"quantity": 350,
"price": 36.3,
"orders": 1
},
{
"quantity": 350,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 35.85,
"volume": 852250,
"average_price": 35.68,
"oi": 299600,
"net_change": 3.3,
"total_buy_quantity": 389550,
"total_sell_quantity": 109900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.55,
"last_trade_time": "1757066397792",
"oi_day_high": 428400,
"oi_day_low": 299600
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 98.25,
"high": 98.25,
"low": 80,
"close": 93.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 87.35,
"orders": 1
},
{
"quantity": 350,
"price": 86.45,
"orders": 1
},
{
"quantity": 1050,
"price": 82.6,
"orders": 1
},
{
"quantity": 350,
"price": 82.35,
"orders": 1
},
{
"quantity": 700,
"price": 81.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 93.15,
"orders": 1
},
{
"quantity": 350,
"price": 93.2,
"orders": 1
},
{
"quantity": 350,
"price": 93.3,
"orders": 1
},
{
"quantity": 1050,
"price": 93.85,
"orders": 1
},
{
"quantity": 350,
"price": 95.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 93.3,
"volume": 4200,
"average_price": 89.04,
"oi": 148750,
"net_change": 2.15,
"total_buy_quantity": 40950,
"total_sell_quantity": 31500,
"lower_circuit_limit": 23,
"upper_circuit_limit": 159.3,
"last_trade_time": "1757062359565",
"oi_day_high": 149450,
"oi_day_low": 148400
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 20.2,
"high": 22.6,
"low": 17.8,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 20.1,
"orders": 1
},
{
"quantity": 1175,
"price": 20.05,
"orders": 1
},
{
"quantity": 1175,
"price": 20,
"orders": 1
},
{
"quantity": 1175,
"price": 19.95,
"orders": 1
},
{
"quantity": 1175,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 20.45,
"orders": 1
},
{
"quantity": 3525,
"price": 20.5,
"orders": 3
},
{
"quantity": 2350,
"price": 20.55,
"orders": 2
},
{
"quantity": 1175,
"price": 20.6,
"orders": 1
},
{
"quantity": 2350,
"price": 20.8,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 20.05,
"volume": 287875,
"average_price": 19.94,
"oi": 473525,
"net_change": -2.5,
"total_buy_quantity": 152750,
"total_sell_quantity": 217375,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 43.95,
"last_trade_time": "1757066221652",
"oi_day_high": 488800,
"oi_day_low": 466475
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 1.45,
"high": 1.75,
"low": 1.25,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 124400,
"price": 1.6,
"orders": 2
},
{
"quantity": 311000,
"price": 1.55,
"orders": 6
},
{
"quantity": 684200,
"price": 1.5,
"orders": 4
},
{
"quantity": 777500,
"price": 1.45,
"orders": 6
},
{
"quantity": 404300,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 155500,
"price": 1.65,
"orders": 5
},
{
"quantity": 248800,
"price": 1.7,
"orders": 6
},
{
"quantity": 279900,
"price": 1.75,
"orders": 5
},
{
"quantity": 1057400,
"price": 1.8,
"orders": 7
},
{
"quantity": 217700,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 1.6,
"volume": 14306000,
"average_price": 1.49,
"oi": 22454200,
"net_change": 0.1,
"total_buy_quantity": 11880200,
"total_sell_quantity": 4416200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1757066371333",
"oi_day_high": 25533100,
"oi_day_low": 22454200
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 45.05,
"high": 55.4,
"low": 40.7,
"close": 42.2
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 39.25,
"orders": 1
},
{
"quantity": 325,
"price": 38.75,
"orders": 1
},
{
"quantity": 325,
"price": 38.7,
"orders": 1
},
{
"quantity": 325,
"price": 38.65,
"orders": 1
},
{
"quantity": 325,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 41.1,
"orders": 1
},
{
"quantity": 325,
"price": 41.15,
"orders": 1
},
{
"quantity": 325,
"price": 41.2,
"orders": 1
},
{
"quantity": 650,
"price": 41.25,
"orders": 2
},
{
"quantity": 325,
"price": 41.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 42.2,
"volume": 126425,
"average_price": 46.74,
"oi": 123175,
"net_change": -9.65,
"total_buy_quantity": 42900,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.55,
"last_trade_time": "1757066275689",
"oi_day_high": 127075,
"oi_day_low": 114400
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 35.55,
"high": 52.3,
"low": 32.4,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 45.45,
"orders": 1
},
{
"quantity": 350,
"price": 45.1,
"orders": 2
},
{
"quantity": 175,
"price": 45.05,
"orders": 1
},
{
"quantity": 350,
"price": 45,
"orders": 2
},
{
"quantity": 175,
"price": 44.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 46,
"orders": 1
},
{
"quantity": 175,
"price": 46.05,
"orders": 1
},
{
"quantity": 175,
"price": 46.15,
"orders": 1
},
{
"quantity": 175,
"price": 46.25,
"orders": 1
},
{
"quantity": 175,
"price": 46.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 45.75,
"volume": 495075,
"average_price": 43.45,
"oi": 204925,
"net_change": 7.75,
"total_buy_quantity": 84175,
"total_sell_quantity": 31325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.5,
"last_trade_time": "1757066397662",
"oi_day_high": 209475,
"oi_day_low": 137900
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 23.3,
"high": 23.3,
"low": 22.65,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 22.5,
"orders": 1
},
{
"quantity": 3000,
"price": 22.45,
"orders": 1
},
{
"quantity": 3000,
"price": 22.35,
"orders": 1
},
{
"quantity": 3000,
"price": 22.1,
"orders": 1
},
{
"quantity": 3000,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 22.85,
"orders": 2
},
{
"quantity": 3000,
"price": 22.9,
"orders": 1
},
{
"quantity": 3000,
"price": 23,
"orders": 1
},
{
"quantity": 3000,
"price": 23.1,
"orders": 1
},
{
"quantity": 9000,
"price": 23.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 22.85,
"volume": 12000,
"average_price": 22.88,
"oi": 306000,
"net_change": 1.05,
"total_buy_quantity": 297000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 41.8,
"last_trade_time": "1757066395119",
"oi_day_high": 306000,
"oi_day_low": 306000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 220.3,
"high": 220.3,
"low": 172.15,
"close": 186.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 176.7,
"orders": 1
},
{
"quantity": 175,
"price": 176.65,
"orders": 1
},
{
"quantity": 175,
"price": 176.55,
"orders": 1
},
{
"quantity": 175,
"price": 176.5,
"orders": 1
},
{
"quantity": 175,
"price": 176.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 188.75,
"orders": 1
},
{
"quantity": 175,
"price": 188.8,
"orders": 1
},
{
"quantity": 175,
"price": 188.85,
"orders": 1
},
{
"quantity": 175,
"price": 188.9,
"orders": 1
},
{
"quantity": 175,
"price": 188.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 186.55,
"volume": 3325,
"average_price": 189.31,
"oi": 7175,
"net_change": -13.35,
"total_buy_quantity": 17150,
"total_sell_quantity": 18375,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 387.05,
"last_trade_time": "1757066149462",
"oi_day_high": 7350,
"oi_day_low": 7000
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1587.4,
"high": 1587.4,
"low": 1306.5,
"close": 1309.85
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1300.05,
"orders": 1
},
{
"quantity": 15,
"price": 1300,
"orders": 1
},
{
"quantity": 15,
"price": 1259.7,
"orders": 1
},
{
"quantity": 30,
"price": 1232.7,
"orders": 1
},
{
"quantity": 15,
"price": 1209.6,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1375.15,
"orders": 1
},
{
"quantity": 15,
"price": 1375.2,
"orders": 1
},
{
"quantity": 15,
"price": 1375.3,
"orders": 1
},
{
"quantity": 15,
"price": 1430.2,
"orders": 1
},
{
"quantity": 45,
"price": 1442.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1309.85,
"volume": 240,
"average_price": 1394.83,
"oi": 780,
"net_change": -340.15,
"total_buy_quantity": 1020,
"total_sell_quantity": 1125,
"lower_circuit_limit": 360.7,
"upper_circuit_limit": 2939.3,
"last_trade_time": "1757061883797",
"oi_day_high": 870,
"oi_day_low": 780
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 1.25,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 3175,
"price": 1.65,
"orders": 1
},
{
"quantity": 12700,
"price": 1.6,
"orders": 2
},
{
"quantity": 41275,
"price": 1.45,
"orders": 1
},
{
"quantity": 6350,
"price": 1.2,
"orders": 1
},
{
"quantity": 3175,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6350,
"price": 1.8,
"orders": 1
},
{
"quantity": 6350,
"price": 1.85,
"orders": 2
},
{
"quantity": 3175,
"price": 1.9,
"orders": 1
},
{
"quantity": 3175,
"price": 2.2,
"orders": 1
},
{
"quantity": 6350,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1.85,
"volume": 180975,
"average_price": 1.85,
"oi": 1346200,
"net_change": -0.9,
"total_buy_quantity": 152400,
"total_sell_quantity": 76200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1757060574264",
"oi_day_high": 1524000,
"oi_day_low": 1346200
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 28.2,
"high": 36.2,
"low": 22.4,
"close": 30.95
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 30.05,
"orders": 1
},
{
"quantity": 425,
"price": 30,
"orders": 1
},
{
"quantity": 425,
"price": 29.5,
"orders": 1
},
{
"quantity": 425,
"price": 29.45,
"orders": 1
},
{
"quantity": 425,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 30.95,
"orders": 1
},
{
"quantity": 425,
"price": 31,
"orders": 1
},
{
"quantity": 425,
"price": 31.1,
"orders": 1
},
{
"quantity": 425,
"price": 31.2,
"orders": 1
},
{
"quantity": 425,
"price": 31.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 30.95,
"volume": 158525,
"average_price": 28.69,
"oi": 81600,
"net_change": -1.15,
"total_buy_quantity": 76500,
"total_sell_quantity": 90525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.55,
"last_trade_time": "1757066352413",
"oi_day_high": 89250,
"oi_day_low": 81175
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 48,
"high": 68.8,
"low": 47.9,
"close": 60.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 60.2,
"orders": 1
},
{
"quantity": 900,
"price": 59.75,
"orders": 2
},
{
"quantity": 450,
"price": 59.7,
"orders": 1
},
{
"quantity": 450,
"price": 59.65,
"orders": 1
},
{
"quantity": 450,
"price": 58.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 61.2,
"orders": 1
},
{
"quantity": 450,
"price": 61.3,
"orders": 1
},
{
"quantity": 450,
"price": 61.55,
"orders": 1
},
{
"quantity": 450,
"price": 61.6,
"orders": 1
},
{
"quantity": 450,
"price": 61.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 60.95,
"volume": 310950,
"average_price": 60.59,
"oi": 56250,
"net_change": 19.2,
"total_buy_quantity": 58050,
"total_sell_quantity": 44550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.3,
"last_trade_time": "1757066362264",
"oi_day_high": 88650,
"oi_day_low": 56250
},
"NSE_FO:FEDERALBNK25SEP192.5CE": {
"ohlc": {
"open": 3,
"high": 3.2,
"low": 2.5,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 2.85,
"orders": 4
},
{
"quantity": 40000,
"price": 2.8,
"orders": 6
},
{
"quantity": 35000,
"price": 2.75,
"orders": 4
},
{
"quantity": 30000,
"price": 2.7,
"orders": 3
},
{
"quantity": 60000,
"price": 2.65,
"orders": 5
}
],
"sell": [
{
"quantity": 40000,
"price": 2.95,
"orders": 6
},
{
"quantity": 35000,
"price": 3,
"orders": 6
},
{
"quantity": 30000,
"price": 3.05,
"orders": 6
},
{
"quantity": 55000,
"price": 3.1,
"orders": 4
},
{
"quantity": 40000,
"price": 3.15,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84381",
"symbol": "FEDERALBNK25SEP192.5CE",
"last_price": 2.95,
"volume": 2655000,
"average_price": 2.85,
"oi": 1770000,
"net_change": 0.15,
"total_buy_quantity": 1255000,
"total_sell_quantity": 940000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1757066369069",
"oi_day_high": 1790000,
"oi_day_low": 1470000
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 83.4,
"high": 129.95,
"low": 68.55,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 74.95,
"orders": 1
},
{
"quantity": 100,
"price": 74.9,
"orders": 1
},
{
"quantity": 100,
"price": 74.8,
"orders": 1
},
{
"quantity": 100,
"price": 72.7,
"orders": 1
},
{
"quantity": 100,
"price": 72.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 78.05,
"orders": 1
},
{
"quantity": 100,
"price": 78.1,
"orders": 1
},
{
"quantity": 100,
"price": 79.35,
"orders": 1
},
{
"quantity": 100,
"price": 79.4,
"orders": 1
},
{
"quantity": 100,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 77.45,
"volume": 46700,
"average_price": 97.46,
"oi": 23300,
"net_change": -16.25,
"total_buy_quantity": 22400,
"total_sell_quantity": 7900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.15,
"last_trade_time": "1757066390827",
"oi_day_high": 30200,
"oi_day_low": 23300
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 30,
"high": 30.85,
"low": 20.65,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 21,
"orders": 1
},
{
"quantity": 175,
"price": 20.05,
"orders": 1
},
{
"quantity": 175,
"price": 20,
"orders": 1
},
{
"quantity": 525,
"price": 19.55,
"orders": 1
},
{
"quantity": 350,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 21.5,
"orders": 1
},
{
"quantity": 175,
"price": 21.6,
"orders": 1
},
{
"quantity": 175,
"price": 22.45,
"orders": 1
},
{
"quantity": 350,
"price": 22.5,
"orders": 1
},
{
"quantity": 175,
"price": 23.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 21.05,
"volume": 37450,
"average_price": 24.18,
"oi": 25900,
"net_change": -19.7,
"total_buy_quantity": 44625,
"total_sell_quantity": 30100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.9,
"last_trade_time": "1757066194658",
"oi_day_high": 28350,
"oi_day_low": 25200
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 17.05,
"high": 17.05,
"low": 8.9,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 9.95,
"orders": 1
},
{
"quantity": 925,
"price": 9.75,
"orders": 1
},
{
"quantity": 925,
"price": 9.7,
"orders": 1
},
{
"quantity": 925,
"price": 9.6,
"orders": 1
},
{
"quantity": 925,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1850,
"price": 10.25,
"orders": 2
},
{
"quantity": 925,
"price": 10.4,
"orders": 1
},
{
"quantity": 925,
"price": 10.45,
"orders": 1
},
{
"quantity": 1850,
"price": 10.5,
"orders": 2
},
{
"quantity": 1850,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 10,
"volume": 740000,
"average_price": 11.08,
"oi": 370925,
"net_change": -2.15,
"total_buy_quantity": 249750,
"total_sell_quantity": 178525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1757066390006",
"oi_day_high": 431975,
"oi_day_low": 334850
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 36,
"high": 43.9,
"low": 35.9,
"close": 40.55
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 40.5,
"orders": 1
},
{
"quantity": 1355,
"price": 40.35,
"orders": 1
},
{
"quantity": 1355,
"price": 40.25,
"orders": 1
},
{
"quantity": 1355,
"price": 39.9,
"orders": 1
},
{
"quantity": 4065,
"price": 39.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 40.95,
"orders": 1
},
{
"quantity": 1355,
"price": 41.1,
"orders": 1
},
{
"quantity": 1355,
"price": 41.2,
"orders": 1
},
{
"quantity": 1355,
"price": 41.3,
"orders": 1
},
{
"quantity": 1355,
"price": 41.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 40.55,
"volume": 88075,
"average_price": 40.38,
"oi": 571810,
"net_change": 4.95,
"total_buy_quantity": 150405,
"total_sell_quantity": 173440,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 58.7,
"last_trade_time": "1757066394650",
"oi_day_high": 596200,
"oi_day_low": 571810
},
"NSE_FO:HDFCLIFE25SEP780CE": {
"ohlc": {
"open": 12.75,
"high": 14.3,
"low": 8.35,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 9.35,
"orders": 2
},
{
"quantity": 3300,
"price": 9.3,
"orders": 3
},
{
"quantity": 4400,
"price": 9.25,
"orders": 4
},
{
"quantity": 1100,
"price": 9.2,
"orders": 1
},
{
"quantity": 3300,
"price": 9.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 9.5,
"orders": 1
},
{
"quantity": 2200,
"price": 9.55,
"orders": 2
},
{
"quantity": 7700,
"price": 9.6,
"orders": 6
},
{
"quantity": 5500,
"price": 9.65,
"orders": 4
},
{
"quantity": 3300,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|91319",
"symbol": "HDFCLIFE25SEP780CE",
"last_price": 9.35,
"volume": 4260300,
"average_price": 9.73,
"oi": 1800700,
"net_change": 0,
"total_buy_quantity": 449900,
"total_sell_quantity": 646800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1757066392415",
"oi_day_high": 2195600,
"oi_day_low": 1800700
},
"NSE_FO:NUVAMA25SEP6500CE": {
"ohlc": {
"open": 250,
"high": 291.6,
"low": 180,
"close": 228
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 225,
"orders": 1
},
{
"quantity": 75,
"price": 221.15,
"orders": 1
},
{
"quantity": 75,
"price": 221.1,
"orders": 1
},
{
"quantity": 75,
"price": 221.05,
"orders": 1
},
{
"quantity": 150,
"price": 221,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 227.35,
"orders": 2
},
{
"quantity": 75,
"price": 231.05,
"orders": 1
},
{
"quantity": 75,
"price": 231.1,
"orders": 1
},
{
"quantity": 75,
"price": 231.15,
"orders": 1
},
{
"quantity": 75,
"price": 231.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113655",
"symbol": "NUVAMA25SEP6500CE",
"last_price": 228,
"volume": 36075,
"average_price": 235.56,
"oi": 10875,
"net_change": 20.15,
"total_buy_quantity": 5100,
"total_sell_quantity": 5175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 493.2,
"last_trade_time": "1757066370078",
"oi_day_high": 11325,
"oi_day_low": 8700
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 3.5,
"high": 4.2,
"low": 2.9,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 13275,
"price": 2.95,
"orders": 3
},
{
"quantity": 35400,
"price": 2.9,
"orders": 7
},
{
"quantity": 26550,
"price": 2.85,
"orders": 5
},
{
"quantity": 44250,
"price": 2.8,
"orders": 3
},
{
"quantity": 17700,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 22125,
"price": 3.05,
"orders": 5
},
{
"quantity": 13275,
"price": 3.1,
"orders": 3
},
{
"quantity": 13275,
"price": 3.15,
"orders": 3
},
{
"quantity": 48675,
"price": 3.2,
"orders": 4
},
{
"quantity": 17700,
"price": 3.25,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 3,
"volume": 1495650,
"average_price": 3.52,
"oi": 1013325,
"net_change": -0.65,
"total_buy_quantity": 823050,
"total_sell_quantity": 1000050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1757066291097",
"oi_day_high": 1185900,
"oi_day_low": 973500
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 17.75,
"high": 18.45,
"low": 12.95,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 14.05,
"orders": 1
},
{
"quantity": 550,
"price": 14,
"orders": 1
},
{
"quantity": 4400,
"price": 13.3,
"orders": 1
},
{
"quantity": 6050,
"price": 13.25,
"orders": 2
},
{
"quantity": 550,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 15.1,
"orders": 1
},
{
"quantity": 550,
"price": 15.15,
"orders": 1
},
{
"quantity": 550,
"price": 15.25,
"orders": 1
},
{
"quantity": 550,
"price": 15.5,
"orders": 1
},
{
"quantity": 3300,
"price": 15.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 15,
"volume": 130900,
"average_price": 15.45,
"oi": 278300,
"net_change": -4.7,
"total_buy_quantity": 120450,
"total_sell_quantity": 113300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1757066372969",
"oi_day_high": 278300,
"oi_day_low": 263450
},
"NSE_FO:RVNL25SEP310PE": {
"ohlc": {
"open": 9.15,
"high": 9.15,
"low": 5.05,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 5.05,
"orders": 1
},
{
"quantity": 1375,
"price": 4.75,
"orders": 1
},
{
"quantity": 1375,
"price": 4.7,
"orders": 1
},
{
"quantity": 1375,
"price": 4.65,
"orders": 1
},
{
"quantity": 1375,
"price": 4.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4125,
"price": 5.15,
"orders": 3
},
{
"quantity": 4125,
"price": 5.2,
"orders": 3
},
{
"quantity": 2750,
"price": 5.25,
"orders": 2
},
{
"quantity": 1375,
"price": 5.3,
"orders": 1
},
{
"quantity": 1375,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121267",
"symbol": "RVNL25SEP310PE",
"last_price": 5.05,
"volume": 781000,
"average_price": 6.54,
"oi": 600875,
"net_change": -3.95,
"total_buy_quantity": 294250,
"total_sell_quantity": 303875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1757066389173",
"oi_day_high": 617375,
"oi_day_low": 523875
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 10.35,
"high": 10.35,
"low": 6.6,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 7.15,
"orders": 1
},
{
"quantity": 2025,
"price": 7.05,
"orders": 1
},
{
"quantity": 2025,
"price": 7,
"orders": 1
},
{
"quantity": 2025,
"price": 6.95,
"orders": 1
},
{
"quantity": 2025,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 7.35,
"orders": 1
},
{
"quantity": 2025,
"price": 7.4,
"orders": 1
},
{
"quantity": 2025,
"price": 7.45,
"orders": 1
},
{
"quantity": 2025,
"price": 7.5,
"orders": 1
},
{
"quantity": 4050,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 7.4,
"volume": 771525,
"average_price": 7.85,
"oi": 710775,
"net_change": -0.4,
"total_buy_quantity": 330075,
"total_sell_quantity": 319950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1757066322740",
"oi_day_high": 771525,
"oi_day_low": 698625
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 15,
"high": 16.2,
"low": 11,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 13.3,
"orders": 1
},
{
"quantity": 6225,
"price": 13.15,
"orders": 2
},
{
"quantity": 2075,
"price": 13.1,
"orders": 1
},
{
"quantity": 2075,
"price": 13.05,
"orders": 1
},
{
"quantity": 2075,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 13.5,
"orders": 1
},
{
"quantity": 2075,
"price": 13.55,
"orders": 1
},
{
"quantity": 2075,
"price": 13.65,
"orders": 1
},
{
"quantity": 6225,
"price": 13.7,
"orders": 2
},
{
"quantity": 4150,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 13.35,
"volume": 614200,
"average_price": 12.72,
"oi": 661925,
"net_change": -1.5,
"total_buy_quantity": 361050,
"total_sell_quantity": 327850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1757066390269",
"oi_day_high": 666075,
"oi_day_low": 531200
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 4.75,
"high": 5.35,
"low": 3.85,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 18450,
"price": 4.35,
"orders": 3
},
{
"quantity": 18450,
"price": 4.3,
"orders": 3
},
{
"quantity": 18450,
"price": 4.25,
"orders": 3
},
{
"quantity": 6150,
"price": 4.2,
"orders": 1
},
{
"quantity": 6150,
"price": 4.15,
"orders": 1
}
],
"sell": [
{
"quantity": 12300,
"price": 4.45,
"orders": 2
},
{
"quantity": 18450,
"price": 4.5,
"orders": 3
},
{
"quantity": 18450,
"price": 4.55,
"orders": 3
},
{
"quantity": 18450,
"price": 4.6,
"orders": 3
},
{
"quantity": 12300,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 4.5,
"volume": 1076250,
"average_price": 4.59,
"oi": 861000,
"net_change": 0.2,
"total_buy_quantity": 897900,
"total_sell_quantity": 762600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1757065801193",
"oi_day_high": 861000,
"oi_day_low": 713400
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 13.45,
"high": 15.8,
"low": 11.5,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.6,
"orders": 1
},
{
"quantity": 2000,
"price": 12.55,
"orders": 2
},
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 4000,
"price": 12.25,
"orders": 2
},
{
"quantity": 3000,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 12.9,
"orders": 2
},
{
"quantity": 1000,
"price": 12.95,
"orders": 1
},
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 1000,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 12.7,
"volume": 478000,
"average_price": 13.92,
"oi": 372000,
"net_change": -1.85,
"total_buy_quantity": 245000,
"total_sell_quantity": 249000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1757066397987",
"oi_day_high": 377000,
"oi_day_low": 327000
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 410,
"high": 460.05,
"low": 349.95,
"close": 375.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 372.35,
"orders": 1
},
{
"quantity": 125,
"price": 372.3,
"orders": 1
},
{
"quantity": 250,
"price": 372.2,
"orders": 2
},
{
"quantity": 125,
"price": 372.15,
"orders": 1
},
{
"quantity": 125,
"price": 372.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 382.95,
"orders": 2
},
{
"quantity": 125,
"price": 383,
"orders": 1
},
{
"quantity": 125,
"price": 383.05,
"orders": 1
},
{
"quantity": 125,
"price": 383.1,
"orders": 1
},
{
"quantity": 125,
"price": 383.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 375.3,
"volume": 27875,
"average_price": 407.95,
"oi": 35625,
"net_change": -14.15,
"total_buy_quantity": 16750,
"total_sell_quantity": 14250,
"lower_circuit_limit": 17.65,
"upper_circuit_limit": 761.25,
"last_trade_time": "1757066191354",
"oi_day_high": 39250,
"oi_day_low": 35125
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 10.05,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 12.8,
"orders": 2
},
{
"quantity": 1200,
"price": 12.7,
"orders": 3
},
{
"quantity": 600,
"price": 12.6,
"orders": 3
},
{
"quantity": 800,
"price": 12.5,
"orders": 4
},
{
"quantity": 600,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 13.25,
"orders": 2
},
{
"quantity": 200,
"price": 13.3,
"orders": 1
},
{
"quantity": 600,
"price": 13.35,
"orders": 3
},
{
"quantity": 400,
"price": 13.5,
"orders": 2
},
{
"quantity": 200,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 13.25,
"volume": 1265800,
"average_price": 15.92,
"oi": 627200,
"net_change": -13.15,
"total_buy_quantity": 558200,
"total_sell_quantity": 90800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.1,
"last_trade_time": "1757066397535",
"oi_day_high": 644200,
"oi_day_low": 494800
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 7.1,
"high": 8.65,
"low": 6.55,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 6.85,
"orders": 2
},
{
"quantity": 2700,
"price": 6.75,
"orders": 1
},
{
"quantity": 2700,
"price": 6.7,
"orders": 1
},
{
"quantity": 2700,
"price": 6.65,
"orders": 1
},
{
"quantity": 24300,
"price": 6.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 7.05,
"orders": 2
},
{
"quantity": 32400,
"price": 7.1,
"orders": 2
},
{
"quantity": 2700,
"price": 7.15,
"orders": 1
},
{
"quantity": 2700,
"price": 7.2,
"orders": 1
},
{
"quantity": 21600,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 6.95,
"volume": 577800,
"average_price": 7.44,
"oi": 691200,
"net_change": -0.65,
"total_buy_quantity": 229500,
"total_sell_quantity": 378000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1757066348678",
"oi_day_high": 791100,
"oi_day_low": 666900
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 15.75,
"high": 18.2,
"low": 12.1,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 12.85,
"orders": 1
},
{
"quantity": 2500,
"price": 12.8,
"orders": 4
},
{
"quantity": 1250,
"price": 12.75,
"orders": 2
},
{
"quantity": 3125,
"price": 12.7,
"orders": 4
},
{
"quantity": 3125,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 12.95,
"orders": 1
},
{
"quantity": 5000,
"price": 13,
"orders": 5
},
{
"quantity": 1250,
"price": 13.05,
"orders": 2
},
{
"quantity": 1250,
"price": 13.1,
"orders": 2
},
{
"quantity": 2500,
"price": 13.15,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 12.85,
"volume": 1660000,
"average_price": 15.15,
"oi": 1486250,
"net_change": -4.65,
"total_buy_quantity": 511875,
"total_sell_quantity": 228125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1757066392644",
"oi_day_high": 1510000,
"oi_day_low": 1378750
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 131.15,
"high": 131.15,
"low": 100.2,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 118.55,
"orders": 1
},
{
"quantity": 200,
"price": 118.5,
"orders": 1
},
{
"quantity": 200,
"price": 115.15,
"orders": 1
},
{
"quantity": 200,
"price": 115.1,
"orders": 1
},
{
"quantity": 400,
"price": 112.7,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 124.8,
"orders": 1
},
{
"quantity": 200,
"price": 124.85,
"orders": 1
},
{
"quantity": 200,
"price": 124.9,
"orders": 1
},
{
"quantity": 200,
"price": 125,
"orders": 1
},
{
"quantity": 200,
"price": 125.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 120,
"volume": 4800,
"average_price": 115.02,
"oi": 7400,
"net_change": -11.2,
"total_buy_quantity": 11200,
"total_sell_quantity": 19800,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 253.5,
"last_trade_time": "1757066307739",
"oi_day_high": 7600,
"oi_day_low": 6200
},
"NSE_FO:BANDHANBNK25SEP162.5PE": {
"ohlc": {
"open": 4.05,
"high": 5.05,
"low": 3.6,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 3.75,
"orders": 2
},
{
"quantity": 21600,
"price": 3.7,
"orders": 3
},
{
"quantity": 39600,
"price": 3.65,
"orders": 7
},
{
"quantity": 28800,
"price": 3.6,
"orders": 4
},
{
"quantity": 28800,
"price": 3.55,
"orders": 4
}
],
"sell": [
{
"quantity": 3600,
"price": 3.85,
"orders": 1
},
{
"quantity": 10800,
"price": 3.9,
"orders": 3
},
{
"quantity": 10800,
"price": 3.95,
"orders": 3
},
{
"quantity": 10800,
"price": 4,
"orders": 3
},
{
"quantity": 39600,
"price": 4.05,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|67894",
"symbol": "BANDHANBNK25SEP162.5PE",
"last_price": 3.8,
"volume": 475200,
"average_price": 4.03,
"oi": 432000,
"net_change": -0.75,
"total_buy_quantity": 828000,
"total_sell_quantity": 698400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1757066228225",
"oi_day_high": 432000,
"oi_day_low": 356400
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 93.75,
"high": 101.65,
"low": 76,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.6,
"orders": 2
},
{
"quantity": 350,
"price": 75.55,
"orders": 2
},
{
"quantity": 350,
"price": 75.4,
"orders": 2
},
{
"quantity": 175,
"price": 75.1,
"orders": 1
},
{
"quantity": 350,
"price": 75,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 77,
"orders": 2
},
{
"quantity": 175,
"price": 77.1,
"orders": 1
},
{
"quantity": 175,
"price": 77.55,
"orders": 1
},
{
"quantity": 525,
"price": 77.6,
"orders": 2
},
{
"quantity": 175,
"price": 77.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 77,
"volume": 157850,
"average_price": 87.86,
"oi": 158025,
"net_change": -13.6,
"total_buy_quantity": 76825,
"total_sell_quantity": 29225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 182.85,
"last_trade_time": "1757066397417",
"oi_day_high": 161000,
"oi_day_low": 155575
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.85,
"high": 1.05,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 142500,
"price": 0.65,
"orders": 10
},
{
"quantity": 138750,
"price": 0.6,
"orders": 10
},
{
"quantity": 48750,
"price": 0.55,
"orders": 6
},
{
"quantity": 18750,
"price": 0.5,
"orders": 5
},
{
"quantity": 15000,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 48750,
"price": 0.7,
"orders": 10
},
{
"quantity": 18750,
"price": 0.75,
"orders": 3
},
{
"quantity": 67500,
"price": 0.8,
"orders": 9
},
{
"quantity": 15000,
"price": 0.85,
"orders": 2
},
{
"quantity": 15000,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.7,
"volume": 825000,
"average_price": 0.81,
"oi": 1923750,
"net_change": -0.35,
"total_buy_quantity": 776250,
"total_sell_quantity": 791250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1757066328792",
"oi_day_high": 1961250,
"oi_day_low": 1867500
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 11.9,
"high": 13.55,
"low": 10.3,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 12.75,
"orders": 2
},
{
"quantity": 1650,
"price": 12.6,
"orders": 1
},
{
"quantity": 1650,
"price": 12.55,
"orders": 1
},
{
"quantity": 1650,
"price": 12.5,
"orders": 1
},
{
"quantity": 1650,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 13.2,
"orders": 1
},
{
"quantity": 1650,
"price": 13.25,
"orders": 1
},
{
"quantity": 3300,
"price": 13.3,
"orders": 2
},
{
"quantity": 1650,
"price": 13.7,
"orders": 1
},
{
"quantity": 6600,
"price": 13.75,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 12.7,
"volume": 158400,
"average_price": 12.26,
"oi": 301950,
"net_change": 0.8,
"total_buy_quantity": 308550,
"total_sell_quantity": 260700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1757066031851",
"oi_day_high": 325050,
"oi_day_low": 297000
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 1.85,
"high": 2.25,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 1.95,
"orders": 4
},
{
"quantity": 1700,
"price": 1.9,
"orders": 2
},
{
"quantity": 1700,
"price": 1.85,
"orders": 2
},
{
"quantity": 4250,
"price": 1.8,
"orders": 3
},
{
"quantity": 11900,
"price": 1.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1700,
"price": 2.15,
"orders": 2
},
{
"quantity": 2550,
"price": 2.2,
"orders": 2
},
{
"quantity": 18700,
"price": 2.25,
"orders": 3
},
{
"quantity": 9350,
"price": 2.3,
"orders": 3
},
{
"quantity": 5100,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 2.1,
"volume": 15300,
"average_price": 2.1,
"oi": 239700,
"net_change": -0.15,
"total_buy_quantity": 158950,
"total_sell_quantity": 137700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1757065895204",
"oi_day_high": 245650,
"oi_day_low": 238850
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 3.55,
"high": 4.15,
"low": 2.95,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.8,
"orders": 4
},
{
"quantity": 33750,
"price": 3.75,
"orders": 5
},
{
"quantity": 20250,
"price": 3.7,
"orders": 3
},
{
"quantity": 6750,
"price": 3.65,
"orders": 1
},
{
"quantity": 6750,
"price": 3.6,
"orders": 1
}
],
"sell": [
{
"quantity": 20250,
"price": 3.9,
"orders": 3
},
{
"quantity": 27000,
"price": 3.95,
"orders": 4
},
{
"quantity": 47250,
"price": 4,
"orders": 7
},
{
"quantity": 27000,
"price": 4.05,
"orders": 4
},
{
"quantity": 27000,
"price": 4.1,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 3.85,
"volume": 3705750,
"average_price": 3.5,
"oi": 4644000,
"net_change": 0.55,
"total_buy_quantity": 1282500,
"total_sell_quantity": 999000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1757066368570",
"oi_day_high": 4792500,
"oi_day_low": 4482000
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 37.45,
"high": 41.85,
"low": 28.15,
"close": 31.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.05,
"orders": 1
},
{
"quantity": 500,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 30.9,
"orders": 2
},
{
"quantity": 500,
"price": 30.85,
"orders": 1
},
{
"quantity": 500,
"price": 30.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.55,
"orders": 1
},
{
"quantity": 500,
"price": 31.6,
"orders": 1
},
{
"quantity": 1000,
"price": 31.65,
"orders": 2
},
{
"quantity": 500,
"price": 31.75,
"orders": 1
},
{
"quantity": 500,
"price": 33.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 31.15,
"volume": 949000,
"average_price": 34.94,
"oi": 1839500,
"net_change": -9.65,
"total_buy_quantity": 61000,
"total_sell_quantity": 65000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.25,
"last_trade_time": "1757066387419",
"oi_day_high": 1872500,
"oi_day_low": 1838500
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 1.95,
"high": 2.35,
"low": 1.7,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 1.9,
"orders": 4
},
{
"quantity": 25600,
"price": 1.85,
"orders": 3
},
{
"quantity": 19200,
"price": 1.8,
"orders": 3
},
{
"quantity": 6400,
"price": 1.75,
"orders": 1
},
{
"quantity": 12800,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 44800,
"price": 2,
"orders": 7
},
{
"quantity": 19200,
"price": 2.05,
"orders": 3
},
{
"quantity": 19200,
"price": 2.1,
"orders": 3
},
{
"quantity": 12800,
"price": 2.15,
"orders": 2
},
{
"quantity": 12800,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 1.9,
"volume": 512000,
"average_price": 1.94,
"oi": 793600,
"net_change": -0.1,
"total_buy_quantity": 864000,
"total_sell_quantity": 627200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1757066267409",
"oi_day_high": 793600,
"oi_day_low": 640000
},
"NSE_FO:LTIM25SEP5200CE": {
"ohlc": {
"open": 125,
"high": 165.25,
"low": 93.1,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 130.5,
"orders": 1
},
{
"quantity": 150,
"price": 130.05,
"orders": 1
},
{
"quantity": 300,
"price": 130,
"orders": 2
},
{
"quantity": 150,
"price": 121.55,
"orders": 1
},
{
"quantity": 300,
"price": 121.5,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 135.45,
"orders": 1
},
{
"quantity": 300,
"price": 135.5,
"orders": 2
},
{
"quantity": 150,
"price": 135.6,
"orders": 1
},
{
"quantity": 150,
"price": 136.85,
"orders": 1
},
{
"quantity": 450,
"price": 136.9,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|109647",
"symbol": "LTIM25SEP5200CE",
"last_price": 132,
"volume": 459450,
"average_price": 130.17,
"oi": 125400,
"net_change": 4.15,
"total_buy_quantity": 32550,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 276.85,
"last_trade_time": "1757066368818",
"oi_day_high": 142950,
"oi_day_low": 84150
},
"NSE_FO:ADANIGREEN25SEP920CE": {
"ohlc": {
"open": 39.7,
"high": 39.7,
"low": 28.5,
"close": 36.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 35.95,
"orders": 1
},
{
"quantity": 600,
"price": 35.9,
"orders": 1
},
{
"quantity": 600,
"price": 35.85,
"orders": 1
},
{
"quantity": 600,
"price": 35.8,
"orders": 1
},
{
"quantity": 600,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 36.5,
"orders": 2
},
{
"quantity": 600,
"price": 36.6,
"orders": 1
},
{
"quantity": 1200,
"price": 36.65,
"orders": 2
},
{
"quantity": 600,
"price": 36.8,
"orders": 1
},
{
"quantity": 600,
"price": 37.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64199",
"symbol": "ADANIGREEN25SEP920CE",
"last_price": 36.45,
"volume": 309600,
"average_price": 33.45,
"oi": 151800,
"net_change": -0.6,
"total_buy_quantity": 132000,
"total_sell_quantity": 87000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.8,
"last_trade_time": "1757066339259",
"oi_day_high": 181800,
"oi_day_low": 146400
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 42,
"high": 48.15,
"low": 35,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 37.8,
"orders": 1
},
{
"quantity": 375,
"price": 37.75,
"orders": 1
},
{
"quantity": 375,
"price": 37.55,
"orders": 1
},
{
"quantity": 375,
"price": 37,
"orders": 1
},
{
"quantity": 1125,
"price": 35.95,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 38.8,
"orders": 1
},
{
"quantity": 375,
"price": 38.85,
"orders": 1
},
{
"quantity": 750,
"price": 39.25,
"orders": 1
},
{
"quantity": 375,
"price": 39.3,
"orders": 1
},
{
"quantity": 1125,
"price": 39.5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 38.7,
"volume": 251250,
"average_price": 40.19,
"oi": 111375,
"net_change": -15.9,
"total_buy_quantity": 50250,
"total_sell_quantity": 88875,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 95.95,
"last_trade_time": "1757066220150",
"oi_day_high": 115500,
"oi_day_low": 89250
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 9.05,
"high": 11.35,
"low": 8.8,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 9.05,
"orders": 1
},
{
"quantity": 675,
"price": 9,
"orders": 1
},
{
"quantity": 675,
"price": 8.8,
"orders": 1
},
{
"quantity": 675,
"price": 8.65,
"orders": 1
},
{
"quantity": 2025,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 9.25,
"orders": 1
},
{
"quantity": 675,
"price": 9.3,
"orders": 1
},
{
"quantity": 675,
"price": 9.35,
"orders": 1
},
{
"quantity": 1350,
"price": 9.4,
"orders": 2
},
{
"quantity": 2025,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 9.1,
"volume": 155925,
"average_price": 10.23,
"oi": 170100,
"net_change": -1.2,
"total_buy_quantity": 184275,
"total_sell_quantity": 151875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1757066395007",
"oi_day_high": 207900,
"oi_day_low": 170100
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 5.15,
"high": 7.2,
"low": 4.55,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.45,
"orders": 2
},
{
"quantity": 12000,
"price": 5.4,
"orders": 7
},
{
"quantity": 12000,
"price": 5.35,
"orders": 7
},
{
"quantity": 10500,
"price": 5.3,
"orders": 5
},
{
"quantity": 9000,
"price": 5.25,
"orders": 5
}
],
"sell": [
{
"quantity": 10500,
"price": 5.55,
"orders": 5
},
{
"quantity": 16500,
"price": 5.6,
"orders": 7
},
{
"quantity": 13500,
"price": 5.65,
"orders": 6
},
{
"quantity": 12000,
"price": 5.7,
"orders": 3
},
{
"quantity": 10500,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 5.5,
"volume": 4848000,
"average_price": 5.93,
"oi": 2151000,
"net_change": 0.25,
"total_buy_quantity": 417000,
"total_sell_quantity": 493500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1757066386406",
"oi_day_high": 2275500,
"oi_day_low": 2056500
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 33.35,
"high": 33.35,
"low": 25,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 27.35,
"orders": 1
},
{
"quantity": 550,
"price": 26.8,
"orders": 1
},
{
"quantity": 550,
"price": 26.75,
"orders": 1
},
{
"quantity": 550,
"price": 26.05,
"orders": 1
},
{
"quantity": 550,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 28,
"orders": 1
},
{
"quantity": 550,
"price": 28.85,
"orders": 1
},
{
"quantity": 550,
"price": 28.9,
"orders": 1
},
{
"quantity": 550,
"price": 29,
"orders": 1
},
{
"quantity": 550,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 28,
"volume": 55000,
"average_price": 29.24,
"oi": 50050,
"net_change": -10.15,
"total_buy_quantity": 79200,
"total_sell_quantity": 134200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.4,
"last_trade_time": "1757066385666",
"oi_day_high": 53350,
"oi_day_low": 47850
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 1.2,
"high": 1.45,
"low": 0.95,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 120000,
"price": 1,
"orders": 8
},
{
"quantity": 328000,
"price": 0.95,
"orders": 8
},
{
"quantity": 240000,
"price": 0.9,
"orders": 4
},
{
"quantity": 272000,
"price": 0.85,
"orders": 5
},
{
"quantity": 232000,
"price": 0.8,
"orders": 4
}
],
"sell": [
{
"quantity": 96000,
"price": 1.1,
"orders": 11
},
{
"quantity": 64000,
"price": 1.15,
"orders": 5
},
{
"quantity": 176000,
"price": 1.2,
"orders": 9
},
{
"quantity": 56000,
"price": 1.25,
"orders": 6
},
{
"quantity": 96000,
"price": 1.3,
"orders": 7
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 1.1,
"volume": 4552000,
"average_price": 1.18,
"oi": 1800000,
"net_change": -0.15,
"total_buy_quantity": 2016000,
"total_sell_quantity": 1640000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1757066340004",
"oi_day_high": 1944000,
"oi_day_low": 1600000
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 155.35,
"high": 155.35,
"low": 127,
"close": 149.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 147,
"orders": 2
},
{
"quantity": 175,
"price": 146.95,
"orders": 1
},
{
"quantity": 175,
"price": 144.85,
"orders": 1
},
{
"quantity": 175,
"price": 144.8,
"orders": 1
},
{
"quantity": 175,
"price": 141.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 149.85,
"orders": 1
},
{
"quantity": 350,
"price": 149.9,
"orders": 2
},
{
"quantity": 175,
"price": 149.95,
"orders": 1
},
{
"quantity": 175,
"price": 150.35,
"orders": 1
},
{
"quantity": 175,
"price": 150.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 149.9,
"volume": 29925,
"average_price": 139.63,
"oi": 53900,
"net_change": 6.25,
"total_buy_quantity": 38150,
"total_sell_quantity": 24325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 306.1,
"last_trade_time": "1757066380999",
"oi_day_high": 54600,
"oi_day_low": 50225
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 64.8,
"high": 64.8,
"low": 43.7,
"close": 49.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 47,
"orders": 1
},
{
"quantity": 150,
"price": 46.95,
"orders": 1
},
{
"quantity": 150,
"price": 46.9,
"orders": 1
},
{
"quantity": 150,
"price": 46.85,
"orders": 1
},
{
"quantity": 150,
"price": 46.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 49.1,
"orders": 1
},
{
"quantity": 150,
"price": 49.15,
"orders": 1
},
{
"quantity": 150,
"price": 49.25,
"orders": 1
},
{
"quantity": 150,
"price": 49.35,
"orders": 1
},
{
"quantity": 150,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 49.05,
"volume": 96300,
"average_price": 51.84,
"oi": 63000,
"net_change": -19.1,
"total_buy_quantity": 29550,
"total_sell_quantity": 18750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 175.35,
"last_trade_time": "1757066398501",
"oi_day_high": 66600,
"oi_day_low": 61800
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 24.5,
"high": 27.5,
"low": 19.25,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 23.35,
"orders": 1
},
{
"quantity": 1500,
"price": 23.3,
"orders": 1
},
{
"quantity": 1000,
"price": 23.25,
"orders": 2
},
{
"quantity": 500,
"price": 23.2,
"orders": 1
},
{
"quantity": 500,
"price": 23.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 23.85,
"orders": 1
},
{
"quantity": 5000,
"price": 23.95,
"orders": 1
},
{
"quantity": 500,
"price": 24.3,
"orders": 1
},
{
"quantity": 500,
"price": 24.35,
"orders": 1
},
{
"quantity": 500,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 23.8,
"volume": 430500,
"average_price": 23.97,
"oi": 323000,
"net_change": -2.7,
"total_buy_quantity": 157500,
"total_sell_quantity": 98500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.4,
"last_trade_time": "1757066137195",
"oi_day_high": 338500,
"oi_day_low": 323000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 33.2,
"high": 40,
"low": 26.8,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 28.8,
"orders": 2
},
{
"quantity": 1000,
"price": 28.4,
"orders": 1
},
{
"quantity": 1000,
"price": 27.65,
"orders": 1
},
{
"quantity": 1000,
"price": 27.6,
"orders": 1
},
{
"quantity": 2000,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.55,
"orders": 1
},
{
"quantity": 1000,
"price": 29.75,
"orders": 1
},
{
"quantity": 3000,
"price": 31,
"orders": 1
},
{
"quantity": 1000,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 30,
"volume": 21000,
"average_price": 33.51,
"oi": 38000,
"net_change": -5,
"total_buy_quantity": 123000,
"total_sell_quantity": 107000,
"lower_circuit_limit": 9.95,
"upper_circuit_limit": 60.05,
"last_trade_time": "1757062377317",
"oi_day_high": 41000,
"oi_day_low": 38000
},
"NSE_FO:WIPRO25SEP250PE": {
"ohlc": {
"open": 7.1,
"high": 12.05,
"low": 7.1,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.95,
"orders": 1
},
{
"quantity": 3000,
"price": 8.9,
"orders": 1
},
{
"quantity": 3000,
"price": 8.85,
"orders": 1
},
{
"quantity": 3000,
"price": 8.75,
"orders": 1
},
{
"quantity": 48000,
"price": 8.7,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 9.1,
"orders": 3
},
{
"quantity": 3000,
"price": 9.15,
"orders": 1
},
{
"quantity": 6000,
"price": 9.2,
"orders": 2
},
{
"quantity": 3000,
"price": 9.25,
"orders": 1
},
{
"quantity": 12000,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144273",
"symbol": "WIPRO25SEP250PE",
"last_price": 9,
"volume": 2940000,
"average_price": 9.61,
"oi": 2532000,
"net_change": 0.55,
"total_buy_quantity": 462000,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1757066386551",
"oi_day_high": 2682000,
"oi_day_low": 2316000
},
"NSE_FO:OFSS25SEP8400PE": {
"ohlc": {
"open": 275,
"high": 399.6,
"low": 218,
"close": 279.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 280.95,
"orders": 1
},
{
"quantity": 75,
"price": 280.9,
"orders": 1
},
{
"quantity": 75,
"price": 280.85,
"orders": 1
},
{
"quantity": 225,
"price": 280.8,
"orders": 2
},
{
"quantity": 150,
"price": 277.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 293.7,
"orders": 1
},
{
"quantity": 75,
"price": 293.75,
"orders": 1
},
{
"quantity": 75,
"price": 293.8,
"orders": 1
},
{
"quantity": 75,
"price": 293.9,
"orders": 1
},
{
"quantity": 225,
"price": 310.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120258",
"symbol": "OFSS25SEP8400PE",
"last_price": 279.3,
"volume": 59625,
"average_price": 297.11,
"oi": 19200,
"net_change": 3.05,
"total_buy_quantity": 15825,
"total_sell_quantity": 5775,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 548.3,
"last_trade_time": "1757066381706",
"oi_day_high": 20775,
"oi_day_low": 10950
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 34.4,
"high": 39.55,
"low": 23.6,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 30.4,
"orders": 1
},
{
"quantity": 1650,
"price": 30.35,
"orders": 2
},
{
"quantity": 825,
"price": 30.3,
"orders": 1
},
{
"quantity": 825,
"price": 30.25,
"orders": 1
},
{
"quantity": 2475,
"price": 30.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 30.7,
"orders": 2
},
{
"quantity": 825,
"price": 30.75,
"orders": 1
},
{
"quantity": 825,
"price": 30.8,
"orders": 1
},
{
"quantity": 2475,
"price": 31,
"orders": 3
},
{
"quantity": 825,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 30.3,
"volume": 1004850,
"average_price": 30.34,
"oi": 540375,
"net_change": -0.4,
"total_buy_quantity": 138600,
"total_sell_quantity": 127875,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 59.7,
"last_trade_time": "1757066378126",
"oi_day_high": 566775,
"oi_day_low": 508200
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 18.5,
"high": 20.8,
"low": 17.1,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 19.95,
"orders": 2
},
{
"quantity": 1300,
"price": 19.9,
"orders": 1
},
{
"quantity": 1300,
"price": 19.85,
"orders": 1
},
{
"quantity": 1300,
"price": 19.8,
"orders": 1
},
{
"quantity": 2600,
"price": 19.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 20.2,
"orders": 1
},
{
"quantity": 1300,
"price": 20.25,
"orders": 1
},
{
"quantity": 2600,
"price": 20.3,
"orders": 2
},
{
"quantity": 1300,
"price": 20.35,
"orders": 1
},
{
"quantity": 1300,
"price": 20.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 20.05,
"volume": 484900,
"average_price": 19.26,
"oi": 969800,
"net_change": 3.45,
"total_buy_quantity": 253500,
"total_sell_quantity": 201500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1757066373931",
"oi_day_high": 1017900,
"oi_day_low": 958100
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 21.95,
"high": 22.1,
"low": 11.9,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 12.05,
"orders": 1
},
{
"quantity": 375,
"price": 12,
"orders": 1
},
{
"quantity": 375,
"price": 11.95,
"orders": 1
},
{
"quantity": 375,
"price": 11.9,
"orders": 1
},
{
"quantity": 375,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 12.4,
"orders": 1
},
{
"quantity": 375,
"price": 12.45,
"orders": 1
},
{
"quantity": 375,
"price": 12.55,
"orders": 1
},
{
"quantity": 750,
"price": 12.6,
"orders": 2
},
{
"quantity": 750,
"price": 12.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 12.35,
"volume": 187500,
"average_price": 15.34,
"oi": 96000,
"net_change": -13.65,
"total_buy_quantity": 270750,
"total_sell_quantity": 81750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.25,
"last_trade_time": "1757066365949",
"oi_day_high": 122625,
"oi_day_low": 96000
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 16.8,
"high": 17.45,
"low": 15.2,
"close": 16.15
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 15.9,
"orders": 2
},
{
"quantity": 8924,
"price": 15.85,
"orders": 2
},
{
"quantity": 4462,
"price": 15.8,
"orders": 1
},
{
"quantity": 4462,
"price": 15.75,
"orders": 1
},
{
"quantity": 4462,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 16.15,
"orders": 1
},
{
"quantity": 4462,
"price": 16.2,
"orders": 1
},
{
"quantity": 4462,
"price": 16.25,
"orders": 1
},
{
"quantity": 4462,
"price": 16.3,
"orders": 1
},
{
"quantity": 4462,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 16.15,
"volume": 71392,
"average_price": 16.36,
"oi": 388194,
"net_change": 2.4,
"total_buy_quantity": 495282,
"total_sell_quantity": 437276,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1757062859447",
"oi_day_high": 397118,
"oi_day_low": 388194
},
"NSE_FO:INDUSINDBK25SEP750PE": {
"ohlc": {
"open": 15.5,
"high": 17.85,
"low": 12.4,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 12.3,
"orders": 2
},
{
"quantity": 1400,
"price": 12.25,
"orders": 2
},
{
"quantity": 700,
"price": 12.2,
"orders": 1
},
{
"quantity": 700,
"price": 12.15,
"orders": 1
},
{
"quantity": 1400,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 12.55,
"orders": 2
},
{
"quantity": 700,
"price": 12.6,
"orders": 1
},
{
"quantity": 700,
"price": 12.65,
"orders": 1
},
{
"quantity": 1400,
"price": 12.75,
"orders": 2
},
{
"quantity": 1400,
"price": 12.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96799",
"symbol": "INDUSINDBK25SEP750PE",
"last_price": 12.45,
"volume": 793800,
"average_price": 15.2,
"oi": 744100,
"net_change": -3.5,
"total_buy_quantity": 546000,
"total_sell_quantity": 191100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42,
"last_trade_time": "1757066340008",
"oi_day_high": 762300,
"oi_day_low": 737100
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 30.95,
"high": 32.35,
"low": 25.85,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 29.65,
"orders": 1
},
{
"quantity": 1200,
"price": 29.5,
"orders": 1
},
{
"quantity": 1200,
"price": 29.15,
"orders": 1
},
{
"quantity": 1200,
"price": 28.9,
"orders": 1
},
{
"quantity": 4800,
"price": 27.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 30.1,
"orders": 1
},
{
"quantity": 1200,
"price": 30.15,
"orders": 1
},
{
"quantity": 1200,
"price": 30.3,
"orders": 1
},
{
"quantity": 1200,
"price": 30.95,
"orders": 1
},
{
"quantity": 2400,
"price": 31.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 29.3,
"volume": 42000,
"average_price": 29.95,
"oi": 56400,
"net_change": -5.45,
"total_buy_quantity": 111600,
"total_sell_quantity": 122400,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 57.95,
"last_trade_time": "1757065697514",
"oi_day_high": 56400,
"oi_day_low": 46800
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 46,
"high": 48.05,
"low": 20.7,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 25.4,
"orders": 1
},
{
"quantity": 450,
"price": 25.1,
"orders": 1
},
{
"quantity": 1350,
"price": 25.05,
"orders": 3
},
{
"quantity": 900,
"price": 25,
"orders": 2
},
{
"quantity": 2250,
"price": 24,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 26.3,
"orders": 1
},
{
"quantity": 450,
"price": 26.35,
"orders": 1
},
{
"quantity": 900,
"price": 26.4,
"orders": 2
},
{
"quantity": 450,
"price": 26.45,
"orders": 1
},
{
"quantity": 900,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 25.2,
"volume": 389700,
"average_price": 28.98,
"oi": 133650,
"net_change": -19.1,
"total_buy_quantity": 74250,
"total_sell_quantity": 82350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.35,
"last_trade_time": "1757066370070",
"oi_day_high": 135900,
"oi_day_low": 73800
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 7.6,
"high": 7.75,
"low": 6.35,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 7.7,
"orders": 1
},
{
"quantity": 4250,
"price": 7.65,
"orders": 1
},
{
"quantity": 4250,
"price": 7.6,
"orders": 1
},
{
"quantity": 4250,
"price": 7.55,
"orders": 1
},
{
"quantity": 17000,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 7.85,
"orders": 1
},
{
"quantity": 4250,
"price": 7.9,
"orders": 1
},
{
"quantity": 8500,
"price": 7.95,
"orders": 2
},
{
"quantity": 34000,
"price": 8,
"orders": 1
},
{
"quantity": 17000,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 7.7,
"volume": 191250,
"average_price": 7.22,
"oi": 352750,
"net_change": 1.25,
"total_buy_quantity": 450500,
"total_sell_quantity": 561000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1757065808691",
"oi_day_high": 374000,
"oi_day_low": 323000
},
"NSE_FO:VEDL25SEP420CE": {
"ohlc": {
"open": 23.65,
"high": 31.1,
"low": 22.9,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 30.25,
"orders": 1
},
{
"quantity": 2300,
"price": 30.2,
"orders": 2
},
{
"quantity": 1150,
"price": 30.1,
"orders": 1
},
{
"quantity": 1150,
"price": 30,
"orders": 1
},
{
"quantity": 1150,
"price": 29.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 30.6,
"orders": 2
},
{
"quantity": 2300,
"price": 30.65,
"orders": 2
},
{
"quantity": 1150,
"price": 30.7,
"orders": 1
},
{
"quantity": 1150,
"price": 30.8,
"orders": 1
},
{
"quantity": 2300,
"price": 30.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|48451",
"symbol": "VEDL25SEP420CE",
"last_price": 30.6,
"volume": 123050,
"average_price": 26.53,
"oi": 242650,
"net_change": 8.05,
"total_buy_quantity": 135700,
"total_sell_quantity": 190900,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 55.45,
"last_trade_time": "1757066347408",
"oi_day_high": 253000,
"oi_day_low": 238050
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 165,
"high": 221.35,
"low": 125,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 173.25,
"orders": 2
},
{
"quantity": 75,
"price": 172.5,
"orders": 1
},
{
"quantity": 75,
"price": 168.25,
"orders": 1
},
{
"quantity": 150,
"price": 168.2,
"orders": 2
},
{
"quantity": 75,
"price": 167.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 178.5,
"orders": 1
},
{
"quantity": 75,
"price": 178.55,
"orders": 1
},
{
"quantity": 75,
"price": 184.65,
"orders": 1
},
{
"quantity": 75,
"price": 190.05,
"orders": 1
},
{
"quantity": 225,
"price": 191.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 172,
"volume": 10425,
"average_price": 165.3,
"oi": 16875,
"net_change": -45.8,
"total_buy_quantity": 12150,
"total_sell_quantity": 9750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 481.85,
"last_trade_time": "1757065785063",
"oi_day_high": 17925,
"oi_day_low": 15525
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 17.2,
"high": 24.5,
"low": 11,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 16.3,
"orders": 1
},
{
"quantity": 400,
"price": 16.25,
"orders": 1
},
{
"quantity": 400,
"price": 16.2,
"orders": 1
},
{
"quantity": 400,
"price": 15.85,
"orders": 1
},
{
"quantity": 800,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 17.15,
"orders": 1
},
{
"quantity": 400,
"price": 17.2,
"orders": 1
},
{
"quantity": 400,
"price": 17.25,
"orders": 1
},
{
"quantity": 400,
"price": 17.3,
"orders": 1
},
{
"quantity": 800,
"price": 17.35,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 17,
"volume": 152400,
"average_price": 16.08,
"oi": 75200,
"net_change": -2.05,
"total_buy_quantity": 90000,
"total_sell_quantity": 114800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.15,
"last_trade_time": "1757066153344",
"oi_day_high": 112800,
"oi_day_low": 75200
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 50.55,
"high": 62.25,
"low": 44.25,
"close": 60.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 60.25,
"orders": 1
},
{
"quantity": 625,
"price": 60.2,
"orders": 1
},
{
"quantity": 625,
"price": 60.15,
"orders": 1
},
{
"quantity": 625,
"price": 59.9,
"orders": 1
},
{
"quantity": 625,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 61.1,
"orders": 1
},
{
"quantity": 625,
"price": 61.15,
"orders": 1
},
{
"quantity": 625,
"price": 61.7,
"orders": 1
},
{
"quantity": 625,
"price": 61.75,
"orders": 1
},
{
"quantity": 625,
"price": 62.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 60.15,
"volume": 175000,
"average_price": 52.09,
"oi": 110625,
"net_change": 13.45,
"total_buy_quantity": 45625,
"total_sell_quantity": 65625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.4,
"last_trade_time": "1757066304961",
"oi_day_high": 126875,
"oi_day_low": 110625
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 7.2,
"high": 7.45,
"low": 5.4,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.75,
"orders": 1
},
{
"quantity": 2925,
"price": 6.7,
"orders": 1
},
{
"quantity": 8775,
"price": 6.65,
"orders": 3
},
{
"quantity": 2925,
"price": 6.6,
"orders": 1
},
{
"quantity": 11700,
"price": 6.55,
"orders": 3
}
],
"sell": [
{
"quantity": 2925,
"price": 6.85,
"orders": 1
},
{
"quantity": 5850,
"price": 6.9,
"orders": 2
},
{
"quantity": 11700,
"price": 6.95,
"orders": 4
},
{
"quantity": 43875,
"price": 7.25,
"orders": 3
},
{
"quantity": 8775,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 6.85,
"volume": 1556100,
"average_price": 6.25,
"oi": 476775,
"net_change": 0.25,
"total_buy_quantity": 514800,
"total_sell_quantity": 283725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1757066339973",
"oi_day_high": 637650,
"oi_day_low": 383175
},
"NSE_FO:HCLTECH25SEP1440CE": {
"ohlc": {
"open": 38.75,
"high": 39.45,
"low": 21.9,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 25.05,
"orders": 2
},
{
"quantity": 1400,
"price": 25,
"orders": 4
},
{
"quantity": 350,
"price": 24.95,
"orders": 1
},
{
"quantity": 350,
"price": 24.9,
"orders": 1
},
{
"quantity": 700,
"price": 24.85,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 25.3,
"orders": 1
},
{
"quantity": 1050,
"price": 25.4,
"orders": 3
},
{
"quantity": 700,
"price": 25.45,
"orders": 2
},
{
"quantity": 1050,
"price": 25.5,
"orders": 3
},
{
"quantity": 350,
"price": 25.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90028",
"symbol": "HCLTECH25SEP1440CE",
"last_price": 25.25,
"volume": 2038400,
"average_price": 28.65,
"oi": 276500,
"net_change": -9.95,
"total_buy_quantity": 307300,
"total_sell_quantity": 101150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.1,
"last_trade_time": "1757066395160",
"oi_day_high": 288750,
"oi_day_low": 147700
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 51.25,
"high": 65.45,
"low": 43.85,
"close": 55.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 53.75,
"orders": 1
},
{
"quantity": 375,
"price": 53.7,
"orders": 1
},
{
"quantity": 375,
"price": 53.55,
"orders": 1
},
{
"quantity": 375,
"price": 53.2,
"orders": 1
},
{
"quantity": 4500,
"price": 52.05,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 55.35,
"orders": 2
},
{
"quantity": 375,
"price": 55.4,
"orders": 1
},
{
"quantity": 375,
"price": 55.5,
"orders": 1
},
{
"quantity": 375,
"price": 55.55,
"orders": 1
},
{
"quantity": 750,
"price": 55.6,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 55.05,
"volume": 135000,
"average_price": 56.8,
"oi": 65250,
"net_change": -9.65,
"total_buy_quantity": 31125,
"total_sell_quantity": 49875,
"lower_circuit_limit": 15.6,
"upper_circuit_limit": 113.8,
"last_trade_time": "1757066340043",
"oi_day_high": 69750,
"oi_day_low": 19125
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 65,
"high": 79,
"low": 54.4,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 60.4,
"orders": 1
},
{
"quantity": 425,
"price": 60.35,
"orders": 1
},
{
"quantity": 425,
"price": 59.65,
"orders": 1
},
{
"quantity": 425,
"price": 59.6,
"orders": 1
},
{
"quantity": 425,
"price": 59.55,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 62.3,
"orders": 1
},
{
"quantity": 425,
"price": 62.4,
"orders": 1
},
{
"quantity": 425,
"price": 62.45,
"orders": 1
},
{
"quantity": 425,
"price": 62.55,
"orders": 1
},
{
"quantity": 425,
"price": 62.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 60,
"volume": 44200,
"average_price": 65.64,
"oi": 87975,
"net_change": 0,
"total_buy_quantity": 49725,
"total_sell_quantity": 48025,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 118.8,
"last_trade_time": "1757066055593",
"oi_day_high": 93925,
"oi_day_low": 87975
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 20.45,
"high": 21.45,
"low": 16.15,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 18.3,
"orders": 2
},
{
"quantity": 8250,
"price": 18.25,
"orders": 5
},
{
"quantity": 4500,
"price": 18.2,
"orders": 5
},
{
"quantity": 3000,
"price": 18.15,
"orders": 3
},
{
"quantity": 3000,
"price": 18.1,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 18.45,
"orders": 1
},
{
"quantity": 2250,
"price": 18.5,
"orders": 2
},
{
"quantity": 2250,
"price": 18.55,
"orders": 3
},
{
"quantity": 8250,
"price": 18.6,
"orders": 6
},
{
"quantity": 4500,
"price": 18.65,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 18.4,
"volume": 3606750,
"average_price": 18.26,
"oi": 1675500,
"net_change": -1.15,
"total_buy_quantity": 243750,
"total_sell_quantity": 251250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1757066399495",
"oi_day_high": 1743000,
"oi_day_low": 1268250
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 128.1,
"high": 147.4,
"low": 105,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 116.95,
"orders": 1
},
{
"quantity": 150,
"price": 116.85,
"orders": 1
},
{
"quantity": 150,
"price": 116.8,
"orders": 1
},
{
"quantity": 150,
"price": 116.55,
"orders": 1
},
{
"quantity": 150,
"price": 116.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 121.65,
"orders": 1
},
{
"quantity": 150,
"price": 121.7,
"orders": 1
},
{
"quantity": 150,
"price": 121.75,
"orders": 1
},
{
"quantity": 150,
"price": 121.8,
"orders": 1
},
{
"quantity": 150,
"price": 122.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 123,
"volume": 100200,
"average_price": 123.7,
"oi": 54150,
"net_change": -19.35,
"total_buy_quantity": 24150,
"total_sell_quantity": 14550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 296.7,
"last_trade_time": "1757066112001",
"oi_day_high": 57750,
"oi_day_low": 51300
},
"NSE_FO:NBCC25SEP100PE": {
"ohlc": {
"open": 2.15,
"high": 2.45,
"low": 1.7,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 1.7,
"orders": 1
},
{
"quantity": 13000,
"price": 1.65,
"orders": 2
},
{
"quantity": 45500,
"price": 1.6,
"orders": 4
},
{
"quantity": 26000,
"price": 1.55,
"orders": 4
},
{
"quantity": 52000,
"price": 1.5,
"orders": 4
}
],
"sell": [
{
"quantity": 19500,
"price": 1.75,
"orders": 3
},
{
"quantity": 19500,
"price": 1.8,
"orders": 3
},
{
"quantity": 65000,
"price": 1.85,
"orders": 10
},
{
"quantity": 149500,
"price": 1.9,
"orders": 6
},
{
"quantity": 6500,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116332",
"symbol": "NBCC25SEP100PE",
"last_price": 1.7,
"volume": 968500,
"average_price": 2.08,
"oi": 1813500,
"net_change": -0.45,
"total_buy_quantity": 786500,
"total_sell_quantity": 1020500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1757066344827",
"oi_day_high": 1813500,
"oi_day_low": 1631500
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 31.6,
"high": 36.55,
"low": 27.75,
"close": 32.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 30.65,
"orders": 2
},
{
"quantity": 550,
"price": 30.6,
"orders": 1
},
{
"quantity": 550,
"price": 30.5,
"orders": 1
},
{
"quantity": 550,
"price": 30.2,
"orders": 1
},
{
"quantity": 550,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 32.15,
"orders": 1
},
{
"quantity": 1100,
"price": 32.2,
"orders": 2
},
{
"quantity": 550,
"price": 32.25,
"orders": 1
},
{
"quantity": 550,
"price": 33,
"orders": 1
},
{
"quantity": 1100,
"price": 33.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 32.2,
"volume": 268400,
"average_price": 31.46,
"oi": 90200,
"net_change": -1.55,
"total_buy_quantity": 47850,
"total_sell_quantity": 77000,
"lower_circuit_limit": 6.25,
"upper_circuit_limit": 61.25,
"last_trade_time": "1757066342617",
"oi_day_high": 108900,
"oi_day_low": 72600
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 28.3,
"high": 28.75,
"low": 21.8,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 24.85,
"orders": 1
},
{
"quantity": 625,
"price": 24.8,
"orders": 1
},
{
"quantity": 1250,
"price": 24.7,
"orders": 2
},
{
"quantity": 625,
"price": 24.2,
"orders": 1
},
{
"quantity": 625,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 25.4,
"orders": 1
},
{
"quantity": 625,
"price": 25.5,
"orders": 1
},
{
"quantity": 625,
"price": 25.6,
"orders": 1
},
{
"quantity": 1875,
"price": 25.65,
"orders": 2
},
{
"quantity": 625,
"price": 26.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 25.2,
"volume": 706875,
"average_price": 25.52,
"oi": 428750,
"net_change": -3.7,
"total_buy_quantity": 141250,
"total_sell_quantity": 135625,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 53.35,
"last_trade_time": "1757066356535",
"oi_day_high": 461250,
"oi_day_low": 392500
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 350.35,
"high": 350.35,
"low": 350.35,
"close": 350.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 451.15,
"orders": 1
},
{
"quantity": 175,
"price": 450,
"orders": 1
},
{
"quantity": 875,
"price": 434.85,
"orders": 1
},
{
"quantity": 700,
"price": 434.3,
"orders": 1
},
{
"quantity": 1750,
"price": 432.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 479.2,
"orders": 1
},
{
"quantity": 175,
"price": 479.25,
"orders": 1
},
{
"quantity": 350,
"price": 479.45,
"orders": 1
},
{
"quantity": 175,
"price": 480.4,
"orders": 1
},
{
"quantity": 175,
"price": 494.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 350.35,
"volume": 0,
"average_price": 0,
"oi": 19075,
"net_change": 0,
"total_buy_quantity": 10675,
"total_sell_quantity": 3675,
"lower_circuit_limit": 133,
"upper_circuit_limit": 567.7,
"last_trade_time": "1756979734000",
"oi_day_high": 21175,
"oi_day_low": 19075
},
"NSE_FO:ASHOKLEY25SEP130PE": {
"ohlc": {
"open": 4,
"high": 4.05,
"low": 2.6,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 2.6,
"orders": 3
},
{
"quantity": 75000,
"price": 2.55,
"orders": 9
},
{
"quantity": 110000,
"price": 2.5,
"orders": 8
},
{
"quantity": 175000,
"price": 2.45,
"orders": 9
},
{
"quantity": 55000,
"price": 2.4,
"orders": 5
}
],
"sell": [
{
"quantity": 110000,
"price": 2.7,
"orders": 12
},
{
"quantity": 145000,
"price": 2.75,
"orders": 9
},
{
"quantity": 155000,
"price": 2.8,
"orders": 10
},
{
"quantity": 160000,
"price": 2.85,
"orders": 9
},
{
"quantity": 35000,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "ASHOKLEY25SEP130PE",
"last_price": 2.6,
"volume": 9850000,
"average_price": 3.09,
"oi": 7045000,
"net_change": -2.2,
"total_buy_quantity": 1860000,
"total_sell_quantity": 2195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1757066391532",
"oi_day_high": 7045000,
"oi_day_low": 6055000
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 486.7,
"high": 514.65,
"low": 445,
"close": 466.2
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 463.05,
"orders": 1
},
{
"quantity": 75,
"price": 463,
"orders": 1
},
{
"quantity": 75,
"price": 462.75,
"orders": 1
},
{
"quantity": 75,
"price": 462.7,
"orders": 1
},
{
"quantity": 75,
"price": 462.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 467.7,
"orders": 1
},
{
"quantity": 75,
"price": 467.75,
"orders": 1
},
{
"quantity": 75,
"price": 467.8,
"orders": 1
},
{
"quantity": 75,
"price": 467.9,
"orders": 1
},
{
"quantity": 75,
"price": 476.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 466.2,
"volume": 8025,
"average_price": 476.11,
"oi": 41025,
"net_change": 13.3,
"total_buy_quantity": 11250,
"total_sell_quantity": 9525,
"lower_circuit_limit": 129.2,
"upper_circuit_limit": 776.6,
"last_trade_time": "1757064807417",
"oi_day_high": 41775,
"oi_day_low": 40500
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 217.95,
"high": 258.6,
"low": 170,
"close": 198.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 195.05,
"orders": 1
},
{
"quantity": 150,
"price": 195,
"orders": 1
},
{
"quantity": 75,
"price": 191.1,
"orders": 1
},
{
"quantity": 75,
"price": 186.2,
"orders": 1
},
{
"quantity": 75,
"price": 186.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 201.1,
"orders": 1
},
{
"quantity": 75,
"price": 201.15,
"orders": 1
},
{
"quantity": 75,
"price": 203.75,
"orders": 1
},
{
"quantity": 75,
"price": 203.8,
"orders": 1
},
{
"quantity": 225,
"price": 203.85,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 198.7,
"volume": 101025,
"average_price": 210.79,
"oi": 20700,
"net_change": -19.9,
"total_buy_quantity": 39450,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 480.8,
"last_trade_time": "1757066383482",
"oi_day_high": 22725,
"oi_day_low": 17625
},
"NSE_FO:PPLPHARMA25SEP185PE": {
"ohlc": {
"open": 1.2,
"high": 1.45,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 1.15,
"orders": 1
},
{
"quantity": 7500,
"price": 1.1,
"orders": 3
},
{
"quantity": 5000,
"price": 1.05,
"orders": 2
},
{
"quantity": 40000,
"price": 1,
"orders": 6
},
{
"quantity": 2500,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 1.25,
"orders": 4
},
{
"quantity": 10000,
"price": 1.3,
"orders": 4
},
{
"quantity": 5000,
"price": 1.35,
"orders": 2
},
{
"quantity": 30000,
"price": 1.4,
"orders": 4
},
{
"quantity": 2500,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119751",
"symbol": "PPLPHARMA25SEP185PE",
"last_price": 1.2,
"volume": 157500,
"average_price": 1.25,
"oi": 332500,
"net_change": -0.5,
"total_buy_quantity": 250000,
"total_sell_quantity": 445000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1757066293621",
"oi_day_high": 337500,
"oi_day_low": 322500
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 22.75,
"high": 25.15,
"low": 19.75,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 23.7,
"orders": 2
},
{
"quantity": 1250,
"price": 23.65,
"orders": 2
},
{
"quantity": 5625,
"price": 23.6,
"orders": 3
},
{
"quantity": 2500,
"price": 23.55,
"orders": 2
},
{
"quantity": 1250,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 23.9,
"orders": 2
},
{
"quantity": 1875,
"price": 23.95,
"orders": 3
},
{
"quantity": 1875,
"price": 24,
"orders": 3
},
{
"quantity": 3125,
"price": 24.05,
"orders": 2
},
{
"quantity": 1875,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 23.85,
"volume": 2684375,
"average_price": 22.7,
"oi": 1218125,
"net_change": 2.75,
"total_buy_quantity": 380625,
"total_sell_quantity": 146250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.25,
"last_trade_time": "1757066392644",
"oi_day_high": 1376250,
"oi_day_low": 1171250
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 15.45,
"high": 18,
"low": 14.6,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 17,
"orders": 2
},
{
"quantity": 1900,
"price": 16.85,
"orders": 1
},
{
"quantity": 1900,
"price": 16.8,
"orders": 1
},
{
"quantity": 1900,
"price": 16.7,
"orders": 1
},
{
"quantity": 5700,
"price": 16.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3800,
"price": 17.15,
"orders": 2
},
{
"quantity": 1900,
"price": 17.2,
"orders": 1
},
{
"quantity": 1900,
"price": 17.4,
"orders": 1
},
{
"quantity": 3800,
"price": 17.45,
"orders": 1
},
{
"quantity": 1900,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 16.9,
"volume": 146300,
"average_price": 16.4,
"oi": 209000,
"net_change": 2.7,
"total_buy_quantity": 271700,
"total_sell_quantity": 182400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1757065133393",
"oi_day_high": 258400,
"oi_day_low": 209000
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 51.2,
"high": 107,
"low": 47.7,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 80.95,
"orders": 1
},
{
"quantity": 175,
"price": 80.9,
"orders": 1
},
{
"quantity": 175,
"price": 80.85,
"orders": 1
},
{
"quantity": 175,
"price": 80.8,
"orders": 1
},
{
"quantity": 525,
"price": 80.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 83.6,
"orders": 1
},
{
"quantity": 175,
"price": 83.65,
"orders": 1
},
{
"quantity": 175,
"price": 83.7,
"orders": 1
},
{
"quantity": 175,
"price": 84.7,
"orders": 1
},
{
"quantity": 175,
"price": 84.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 82,
"volume": 2779525,
"average_price": 80.7,
"oi": 918400,
"net_change": 28.6,
"total_buy_quantity": 45675,
"total_sell_quantity": 28350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 162.25,
"last_trade_time": "1757066394025",
"oi_day_high": 1229900,
"oi_day_low": 833700
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 3.4,
"high": 4,
"low": 2.55,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 11475,
"price": 2.7,
"orders": 6
},
{
"quantity": 11475,
"price": 2.65,
"orders": 5
},
{
"quantity": 22950,
"price": 2.6,
"orders": 6
},
{
"quantity": 20400,
"price": 2.55,
"orders": 8
},
{
"quantity": 30600,
"price": 2.5,
"orders": 10
}
],
"sell": [
{
"quantity": 6375,
"price": 2.8,
"orders": 5
},
{
"quantity": 6375,
"price": 2.85,
"orders": 5
},
{
"quantity": 3825,
"price": 2.9,
"orders": 2
},
{
"quantity": 6375,
"price": 2.95,
"orders": 5
},
{
"quantity": 5100,
"price": 3,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 2.75,
"volume": 1765875,
"average_price": 3.06,
"oi": 2022150,
"net_change": -1.05,
"total_buy_quantity": 365925,
"total_sell_quantity": 404175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1757066390628",
"oi_day_high": 2051475,
"oi_day_low": 2003025
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 26.35,
"high": 28.6,
"low": 22,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 24.2,
"orders": 1
},
{
"quantity": 725,
"price": 23.65,
"orders": 1
},
{
"quantity": 725,
"price": 23.25,
"orders": 1
},
{
"quantity": 2175,
"price": 22.8,
"orders": 1
},
{
"quantity": 4350,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 25.55,
"orders": 2
},
{
"quantity": 725,
"price": 25.6,
"orders": 1
},
{
"quantity": 725,
"price": 25.65,
"orders": 1
},
{
"quantity": 1450,
"price": 27,
"orders": 1
},
{
"quantity": 1450,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 24.7,
"volume": 26100,
"average_price": 25.22,
"oi": 57275,
"net_change": -3,
"total_buy_quantity": 155150,
"total_sell_quantity": 118175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.55,
"last_trade_time": "1757066126151",
"oi_day_high": 58000,
"oi_day_low": 52925
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 509.95,
"high": 528.1,
"low": 350.8,
"close": 389.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 380.3,
"orders": 1
},
{
"quantity": 75,
"price": 380.2,
"orders": 1
},
{
"quantity": 75,
"price": 380.15,
"orders": 1
},
{
"quantity": 150,
"price": 380,
"orders": 2
},
{
"quantity": 75,
"price": 378,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 395.1,
"orders": 1
},
{
"quantity": 300,
"price": 395.15,
"orders": 1
},
{
"quantity": 75,
"price": 399.95,
"orders": 1
},
{
"quantity": 75,
"price": 400,
"orders": 1
},
{
"quantity": 75,
"price": 402.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 389.8,
"volume": 52425,
"average_price": 414.21,
"oi": 36525,
"net_change": -75.6,
"total_buy_quantity": 13650,
"total_sell_quantity": 7725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 986.1,
"last_trade_time": "1757066397841",
"oi_day_high": 38775,
"oi_day_low": 28875
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 40.05,
"high": 51.3,
"low": 33.85,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 42.8,
"orders": 1
},
{
"quantity": 950,
"price": 42.75,
"orders": 2
},
{
"quantity": 1425,
"price": 42.7,
"orders": 3
},
{
"quantity": 475,
"price": 41.6,
"orders": 1
},
{
"quantity": 475,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 43.75,
"orders": 1
},
{
"quantity": 475,
"price": 44.1,
"orders": 1
},
{
"quantity": 475,
"price": 44.15,
"orders": 1
},
{
"quantity": 475,
"price": 44.2,
"orders": 1
},
{
"quantity": 475,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 43,
"volume": 1315750,
"average_price": 40.75,
"oi": 384275,
"net_change": 6,
"total_buy_quantity": 145350,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.05,
"last_trade_time": "1757066396711",
"oi_day_high": 465975,
"oi_day_low": 379525
},
"NSE_FO:IOC25SEP137.5PE": {
"ohlc": {
"open": 1.5,
"high": 1.95,
"low": 1.25,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 24375,
"price": 1.3,
"orders": 5
},
{
"quantity": 39000,
"price": 1.25,
"orders": 7
},
{
"quantity": 24375,
"price": 1.2,
"orders": 4
},
{
"quantity": 78000,
"price": 1.15,
"orders": 5
},
{
"quantity": 9750,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 14625,
"price": 1.4,
"orders": 3
},
{
"quantity": 14625,
"price": 1.45,
"orders": 3
},
{
"quantity": 34125,
"price": 1.5,
"orders": 3
},
{
"quantity": 63375,
"price": 1.55,
"orders": 5
},
{
"quantity": 14625,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|41956",
"symbol": "IOC25SEP137.5PE",
"last_price": 1.4,
"volume": 1126125,
"average_price": 1.59,
"oi": 911625,
"net_change": -0.3,
"total_buy_quantity": 604500,
"total_sell_quantity": 828750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1757066064894",
"oi_day_high": 1092000,
"oi_day_low": 911625
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 5.55,
"high": 7.3,
"low": 5.5,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 7.15,
"orders": 1
},
{
"quantity": 13500,
"price": 7.1,
"orders": 1
},
{
"quantity": 13500,
"price": 7.05,
"orders": 1
},
{
"quantity": 13500,
"price": 7,
"orders": 1
},
{
"quantity": 121500,
"price": 6.95,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 7.25,
"orders": 1
},
{
"quantity": 40500,
"price": 7.3,
"orders": 3
},
{
"quantity": 27000,
"price": 7.35,
"orders": 2
},
{
"quantity": 13500,
"price": 7.4,
"orders": 1
},
{
"quantity": 13500,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 7.3,
"volume": 324000,
"average_price": 6.72,
"oi": 769500,
"net_change": 1.35,
"total_buy_quantity": 958500,
"total_sell_quantity": 1201500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1757066130610",
"oi_day_high": 891000,
"oi_day_low": 769500
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 117,
"high": 154.5,
"low": 99.5,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 125.25,
"orders": 1
},
{
"quantity": 125,
"price": 125.2,
"orders": 1
},
{
"quantity": 125,
"price": 125.1,
"orders": 1
},
{
"quantity": 125,
"price": 125.05,
"orders": 1
},
{
"quantity": 125,
"price": 124,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 128.8,
"orders": 1
},
{
"quantity": 125,
"price": 128.85,
"orders": 1
},
{
"quantity": 125,
"price": 128.95,
"orders": 1
},
{
"quantity": 250,
"price": 129,
"orders": 1
},
{
"quantity": 250,
"price": 129.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 128,
"volume": 77125,
"average_price": 127.41,
"oi": 52250,
"net_change": -4.55,
"total_buy_quantity": 23250,
"total_sell_quantity": 25250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 345.9,
"last_trade_time": "1757066380256",
"oi_day_high": 56125,
"oi_day_low": 51875
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 100.95,
"high": 100.95,
"low": 100.95,
"close": 100.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 81.4,
"orders": 1
},
{
"quantity": 2275,
"price": 79.8,
"orders": 2
},
{
"quantity": 3250,
"price": 78.4,
"orders": 1
},
{
"quantity": 1625,
"price": 78.35,
"orders": 1
},
{
"quantity": 3250,
"price": 76.9,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 96.9,
"orders": 1
},
{
"quantity": 325,
"price": 96.95,
"orders": 1
},
{
"quantity": 975,
"price": 98.55,
"orders": 1
},
{
"quantity": 1300,
"price": 104.6,
"orders": 1
},
{
"quantity": 3250,
"price": 109.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 100.95,
"volume": 0,
"average_price": 0,
"oi": 3900,
"net_change": 0,
"total_buy_quantity": 10725,
"total_sell_quantity": 12025,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 188.05,
"last_trade_time": "1756976654000",
"oi_day_high": 3900,
"oi_day_low": 3575
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 2.45,
"high": 2.45,
"low": 1.7,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 17848,
"price": 1.7,
"orders": 4
},
{
"quantity": 13386,
"price": 1.65,
"orders": 3
},
{
"quantity": 8924,
"price": 1.6,
"orders": 2
},
{
"quantity": 174018,
"price": 1.55,
"orders": 3
},
{
"quantity": 35696,
"price": 1.5,
"orders": 4
}
],
"sell": [
{
"quantity": 17848,
"price": 1.85,
"orders": 4
},
{
"quantity": 8924,
"price": 1.9,
"orders": 2
},
{
"quantity": 8924,
"price": 1.95,
"orders": 2
},
{
"quantity": 4462,
"price": 2,
"orders": 1
},
{
"quantity": 71392,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 1.85,
"volume": 240948,
"average_price": 1.9,
"oi": 504206,
"net_change": -0.75,
"total_buy_quantity": 513130,
"total_sell_quantity": 1017336,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1757062919364",
"oi_day_high": 508668,
"oi_day_low": 468510
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 11.85,
"high": 17.6,
"low": 10.9,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 13.55,
"orders": 1
},
{
"quantity": 1300,
"price": 13.5,
"orders": 2
},
{
"quantity": 650,
"price": 13.45,
"orders": 1
},
{
"quantity": 650,
"price": 13.4,
"orders": 1
},
{
"quantity": 650,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 13.9,
"orders": 1
},
{
"quantity": 1300,
"price": 13.95,
"orders": 2
},
{
"quantity": 650,
"price": 14.05,
"orders": 1
},
{
"quantity": 650,
"price": 14.1,
"orders": 1
},
{
"quantity": 1950,
"price": 14.25,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 13.65,
"volume": 39650,
"average_price": 14.36,
"oi": 117650,
"net_change": 0.25,
"total_buy_quantity": 141050,
"total_sell_quantity": 153400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1757066202226",
"oi_day_high": 120250,
"oi_day_low": 116350
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 5.1,
"high": 5.7,
"low": 4.85,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 9275,
"price": 5.05,
"orders": 1
},
{
"quantity": 18550,
"price": 5,
"orders": 2
},
{
"quantity": 18550,
"price": 4.95,
"orders": 2
},
{
"quantity": 9275,
"price": 4.9,
"orders": 1
},
{
"quantity": 9275,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 18550,
"price": 5.2,
"orders": 2
},
{
"quantity": 18550,
"price": 5.25,
"orders": 2
},
{
"quantity": 18550,
"price": 5.3,
"orders": 2
},
{
"quantity": 9275,
"price": 5.35,
"orders": 1
},
{
"quantity": 37100,
"price": 5.4,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 5.1,
"volume": 556500,
"average_price": 5.36,
"oi": 1901375,
"net_change": 0.25,
"total_buy_quantity": 983150,
"total_sell_quantity": 1140825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1757066125806",
"oi_day_high": 2077600,
"oi_day_low": 1901375
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 63.4,
"high": 82,
"low": 63.4,
"close": 80.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 81.15,
"orders": 1
},
{
"quantity": 375,
"price": 81.1,
"orders": 1
},
{
"quantity": 375,
"price": 81.05,
"orders": 1
},
{
"quantity": 375,
"price": 80.3,
"orders": 1
},
{
"quantity": 375,
"price": 80.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 81.85,
"orders": 1
},
{
"quantity": 375,
"price": 81.95,
"orders": 1
},
{
"quantity": 375,
"price": 82,
"orders": 1
},
{
"quantity": 375,
"price": 82.9,
"orders": 1
},
{
"quantity": 375,
"price": 82.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 80.45,
"volume": 109500,
"average_price": 74.91,
"oi": 68625,
"net_change": 26.05,
"total_buy_quantity": 48000,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.65,
"last_trade_time": "1757066282551",
"oi_day_high": 85500,
"oi_day_low": 68625
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 14.95,
"high": 15.05,
"low": 10.25,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 11.2,
"orders": 1
},
{
"quantity": 2025,
"price": 11.15,
"orders": 3
},
{
"quantity": 20250,
"price": 11.1,
"orders": 1
},
{
"quantity": 675,
"price": 11.05,
"orders": 1
},
{
"quantity": 15525,
"price": 11,
"orders": 16
}
],
"sell": [
{
"quantity": 675,
"price": 13.25,
"orders": 1
},
{
"quantity": 675,
"price": 13.3,
"orders": 1
},
{
"quantity": 675,
"price": 13.4,
"orders": 1
},
{
"quantity": 1350,
"price": 13.45,
"orders": 2
},
{
"quantity": 675,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 13,
"volume": 602100,
"average_price": 12.02,
"oi": 849825,
"net_change": -1,
"total_buy_quantity": 218700,
"total_sell_quantity": 154575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.2,
"last_trade_time": "1757066392583",
"oi_day_high": 851850,
"oi_day_low": 761400
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 510,
"high": 510,
"low": 510,
"close": 510
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 617.75,
"orders": 1
},
{
"quantity": 400,
"price": 617.7,
"orders": 1
},
{
"quantity": 1000,
"price": 604.8,
"orders": 1
},
{
"quantity": 500,
"price": 573.1,
"orders": 1
},
{
"quantity": 1000,
"price": 536.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 746.55,
"orders": 1
},
{
"quantity": 400,
"price": 746.6,
"orders": 1
},
{
"quantity": 1000,
"price": 778.2,
"orders": 1
},
{
"quantity": 3000,
"price": 809.85,
"orders": 1
},
{
"quantity": 500,
"price": 809.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+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": 3000,
"total_sell_quantity": 6000,
"lower_circuit_limit": 276.4,
"upper_circuit_limit": 1249.4,
"last_trade_time": "1756704962000",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 699.95,
"high": 780,
"low": 692,
"close": 700
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 704.6,
"orders": 1
},
{
"quantity": 100,
"price": 704.55,
"orders": 1
},
{
"quantity": 100,
"price": 704.5,
"orders": 1
},
{
"quantity": 100,
"price": 704.4,
"orders": 1
},
{
"quantity": 100,
"price": 703.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 720.1,
"orders": 1
},
{
"quantity": 100,
"price": 720.15,
"orders": 1
},
{
"quantity": 100,
"price": 720.2,
"orders": 1
},
{
"quantity": 100,
"price": 720.3,
"orders": 1
},
{
"quantity": 100,
"price": 721.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 700,
"volume": 8300,
"average_price": 741.27,
"oi": 10800,
"net_change": 44.45,
"total_buy_quantity": 10400,
"total_sell_quantity": 9600,
"lower_circuit_limit": 198,
"upper_circuit_limit": 1113.1,
"last_trade_time": "1757057787944",
"oi_day_high": 14600,
"oi_day_low": 10800
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 20.75,
"high": 43.2,
"low": 19.75,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 29.6,
"orders": 3
},
{
"quantity": 350,
"price": 29.55,
"orders": 1
},
{
"quantity": 350,
"price": 29.45,
"orders": 1
},
{
"quantity": 350,
"price": 29.35,
"orders": 1
},
{
"quantity": 350,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 32.95,
"orders": 1
},
{
"quantity": 350,
"price": 33.05,
"orders": 1
},
{
"quantity": 350,
"price": 33.15,
"orders": 1
},
{
"quantity": 350,
"price": 33.2,
"orders": 1
},
{
"quantity": 350,
"price": 33.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 30.75,
"volume": 136850,
"average_price": 36.47,
"oi": 50400,
"net_change": 6.9,
"total_buy_quantity": 73850,
"total_sell_quantity": 79100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.25,
"last_trade_time": "1757066142788",
"oi_day_high": 58450,
"oi_day_low": 48650
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 4.5,
"high": 4.5,
"low": 3.3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.4,
"orders": 1
},
{
"quantity": 3600,
"price": 3.35,
"orders": 2
},
{
"quantity": 1800,
"price": 3.3,
"orders": 1
},
{
"quantity": 1800,
"price": 3.25,
"orders": 1
},
{
"quantity": 1800,
"price": 3.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 3.45,
"orders": 1
},
{
"quantity": 5400,
"price": 3.5,
"orders": 3
},
{
"quantity": 3600,
"price": 3.55,
"orders": 2
},
{
"quantity": 1800,
"price": 3.6,
"orders": 1
},
{
"quantity": 1800,
"price": 3.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 3.4,
"volume": 180000,
"average_price": 3.88,
"oi": 433800,
"net_change": -2.45,
"total_buy_quantity": 360000,
"total_sell_quantity": 403200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1757066370347",
"oi_day_high": 433800,
"oi_day_low": 410400
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 35,
"high": 44.1,
"low": 26,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 29.5,
"orders": 2
},
{
"quantity": 450,
"price": 28.85,
"orders": 1
},
{
"quantity": 450,
"price": 28.8,
"orders": 1
},
{
"quantity": 450,
"price": 28.7,
"orders": 1
},
{
"quantity": 450,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 29.8,
"orders": 1
},
{
"quantity": 450,
"price": 30.25,
"orders": 1
},
{
"quantity": 450,
"price": 30.3,
"orders": 1
},
{
"quantity": 900,
"price": 30.35,
"orders": 2
},
{
"quantity": 450,
"price": 30.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 29.65,
"volume": 337950,
"average_price": 32.73,
"oi": 193950,
"net_change": -7.85,
"total_buy_quantity": 77850,
"total_sell_quantity": 117900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.1,
"last_trade_time": "1757066391601",
"oi_day_high": 200250,
"oi_day_low": 155250
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 24087075,
"price": 0.25,
"orders": 115
},
{
"quantity": 41669925,
"price": 0.2,
"orders": 111
},
{
"quantity": 28161150,
"price": 0.15,
"orders": 48
},
{
"quantity": 18154650,
"price": 0.1,
"orders": 55
},
{
"quantity": 14152050,
"price": 0.05,
"orders": 67
}
],
"sell": [
{
"quantity": 14009100,
"price": 0.3,
"orders": 56
},
{
"quantity": 17225475,
"price": 0.35,
"orders": 80
},
{
"quantity": 11078625,
"price": 0.4,
"orders": 54
},
{
"quantity": 6933075,
"price": 0.45,
"orders": 25
},
{
"quantity": 9434700,
"price": 0.5,
"orders": 22
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.25,
"volume": 359590725,
"average_price": 0.34,
"oi": 294691425,
"net_change": -0.3,
"total_buy_quantity": 126224850,
"total_sell_quantity": 90487350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1757066398336",
"oi_day_high": 294691425,
"oi_day_low": 217069575
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 1.7,
"high": 2,
"low": 1.25,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 1.3,
"orders": 9
},
{
"quantity": 54000,
"price": 1.25,
"orders": 6
},
{
"quantity": 60750,
"price": 1.2,
"orders": 7
},
{
"quantity": 27000,
"price": 1.15,
"orders": 4
},
{
"quantity": 54000,
"price": 1.1,
"orders": 6
}
],
"sell": [
{
"quantity": 114750,
"price": 1.4,
"orders": 9
},
{
"quantity": 141750,
"price": 1.45,
"orders": 6
},
{
"quantity": 94500,
"price": 1.5,
"orders": 6
},
{
"quantity": 94500,
"price": 1.55,
"orders": 4
},
{
"quantity": 94500,
"price": 1.6,
"orders": 5
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 1.35,
"volume": 5751000,
"average_price": 1.58,
"oi": 6493500,
"net_change": -0.45,
"total_buy_quantity": 951750,
"total_sell_quantity": 1707750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1757066368917",
"oi_day_high": 6763500,
"oi_day_low": 6459750
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 7.3,
"high": 7.6,
"low": 4.9,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5.75,
"orders": 1
},
{
"quantity": 18000,
"price": 5.7,
"orders": 8
},
{
"quantity": 9000,
"price": 5.65,
"orders": 6
},
{
"quantity": 15000,
"price": 5.6,
"orders": 5
},
{
"quantity": 6000,
"price": 5.55,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 5.85,
"orders": 9
},
{
"quantity": 93000,
"price": 5.9,
"orders": 13
},
{
"quantity": 9000,
"price": 5.95,
"orders": 6
},
{
"quantity": 24000,
"price": 6,
"orders": 5
},
{
"quantity": 4500,
"price": 6.05,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 5.8,
"volume": 5626500,
"average_price": 5.74,
"oi": 2658000,
"net_change": -1,
"total_buy_quantity": 603000,
"total_sell_quantity": 603000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1757066399400",
"oi_day_high": 2667000,
"oi_day_low": 1875000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 1.95,
"high": 3.25,
"low": 1.65,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 2.55,
"orders": 1
},
{
"quantity": 5500,
"price": 2.5,
"orders": 2
},
{
"quantity": 8250,
"price": 2.45,
"orders": 3
},
{
"quantity": 5500,
"price": 2.4,
"orders": 2
},
{
"quantity": 2750,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 8250,
"price": 2.65,
"orders": 3
},
{
"quantity": 5500,
"price": 2.7,
"orders": 2
},
{
"quantity": 11000,
"price": 2.75,
"orders": 4
},
{
"quantity": 2750,
"price": 2.8,
"orders": 1
},
{
"quantity": 2750,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 2.6,
"volume": 418000,
"average_price": 2.6,
"oi": 316250,
"net_change": 0.75,
"total_buy_quantity": 486750,
"total_sell_quantity": 528000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1757065955308",
"oi_day_high": 368500,
"oi_day_low": 316250
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 95.5,
"high": 96.15,
"low": 69.85,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 72.45,
"orders": 1
},
{
"quantity": 200,
"price": 72.4,
"orders": 1
},
{
"quantity": 400,
"price": 71.8,
"orders": 2
},
{
"quantity": 200,
"price": 71.65,
"orders": 1
},
{
"quantity": 200,
"price": 71.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 73.85,
"orders": 2
},
{
"quantity": 200,
"price": 76.15,
"orders": 1
},
{
"quantity": 200,
"price": 76.2,
"orders": 1
},
{
"quantity": 200,
"price": 76.8,
"orders": 1
},
{
"quantity": 600,
"price": 78.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 72,
"volume": 47400,
"average_price": 76.11,
"oi": 45800,
"net_change": -25,
"total_buy_quantity": 40800,
"total_sell_quantity": 27600,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 187.5,
"last_trade_time": "1757066396004",
"oi_day_high": 45800,
"oi_day_low": 28400
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 20.9,
"high": 23.95,
"low": 17.25,
"close": 22.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 23,
"orders": 1
},
{
"quantity": 875,
"price": 22.95,
"orders": 1
},
{
"quantity": 875,
"price": 22.9,
"orders": 1
},
{
"quantity": 1750,
"price": 22.2,
"orders": 1
},
{
"quantity": 1750,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 23.55,
"orders": 1
},
{
"quantity": 875,
"price": 23.6,
"orders": 1
},
{
"quantity": 875,
"price": 23.65,
"orders": 1
},
{
"quantity": 875,
"price": 23.7,
"orders": 1
},
{
"quantity": 875,
"price": 24.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 22.95,
"volume": 154000,
"average_price": 21.55,
"oi": 353500,
"net_change": 2.05,
"total_buy_quantity": 115500,
"total_sell_quantity": 121625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.85,
"last_trade_time": "1757066361320",
"oi_day_high": 369250,
"oi_day_low": 353500
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 231.75,
"high": 237.85,
"low": 207,
"close": 211.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 206.35,
"orders": 1
},
{
"quantity": 275,
"price": 206.3,
"orders": 1
},
{
"quantity": 275,
"price": 206.25,
"orders": 1
},
{
"quantity": 275,
"price": 206.15,
"orders": 1
},
{
"quantity": 275,
"price": 205.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 210.95,
"orders": 1
},
{
"quantity": 275,
"price": 211,
"orders": 1
},
{
"quantity": 275,
"price": 211.2,
"orders": 1
},
{
"quantity": 550,
"price": 213.35,
"orders": 1
},
{
"quantity": 550,
"price": 215.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 211.5,
"volume": 5775,
"average_price": 216.52,
"oi": 19525,
"net_change": 6.35,
"total_buy_quantity": 22000,
"total_sell_quantity": 35475,
"lower_circuit_limit": 78.5,
"upper_circuit_limit": 331.8,
"last_trade_time": "1757065931394",
"oi_day_high": 21725,
"oi_day_low": 19525
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 23.95,
"high": 29.5,
"low": 20.65,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 26.8,
"orders": 1
},
{
"quantity": 2400,
"price": 26.75,
"orders": 3
},
{
"quantity": 3200,
"price": 26.7,
"orders": 4
},
{
"quantity": 1600,
"price": 26.65,
"orders": 2
},
{
"quantity": 2400,
"price": 26.6,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 26.95,
"orders": 1
},
{
"quantity": 4000,
"price": 27,
"orders": 5
},
{
"quantity": 1600,
"price": 27.05,
"orders": 2
},
{
"quantity": 3200,
"price": 27.1,
"orders": 4
},
{
"quantity": 3200,
"price": 27.15,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 26.65,
"volume": 2101600,
"average_price": 24.85,
"oi": 2047200,
"net_change": 2.85,
"total_buy_quantity": 176800,
"total_sell_quantity": 172800,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 46.2,
"last_trade_time": "1757066395811",
"oi_day_high": 2096000,
"oi_day_low": 2024800
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 5,
"high": 8.45,
"low": 4.35,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 5,
"orders": 1
},
{
"quantity": 1500,
"price": 4.85,
"orders": 3
},
{
"quantity": 1000,
"price": 4.8,
"orders": 2
},
{
"quantity": 2000,
"price": 4.75,
"orders": 3
},
{
"quantity": 1500,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 5.05,
"orders": 1
},
{
"quantity": 1500,
"price": 5.1,
"orders": 3
},
{
"quantity": 1000,
"price": 5.15,
"orders": 2
},
{
"quantity": 1500,
"price": 5.2,
"orders": 3
},
{
"quantity": 1000,
"price": 5.25,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 5,
"volume": 147500,
"average_price": 6.33,
"oi": 95500,
"net_change": -0.1,
"total_buy_quantity": 172500,
"total_sell_quantity": 82500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1757066395080",
"oi_day_high": 109000,
"oi_day_low": 93000
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 9.35,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 11.55,
"orders": 1
},
{
"quantity": 4800,
"price": 11.45,
"orders": 3
},
{
"quantity": 11200,
"price": 11.4,
"orders": 7
},
{
"quantity": 4800,
"price": 11.35,
"orders": 3
},
{
"quantity": 4800,
"price": 11.3,
"orders": 3
}
],
"sell": [
{
"quantity": 9600,
"price": 11.6,
"orders": 5
},
{
"quantity": 9600,
"price": 11.65,
"orders": 5
},
{
"quantity": 8000,
"price": 11.7,
"orders": 4
},
{
"quantity": 3200,
"price": 11.75,
"orders": 2
},
{
"quantity": 3200,
"price": 11.8,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 11.5,
"volume": 2758400,
"average_price": 11.2,
"oi": 1616000,
"net_change": -7.3,
"total_buy_quantity": 510400,
"total_sell_quantity": 316800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1757066386364",
"oi_day_high": 1726400,
"oi_day_low": 1350400
},
"NSE_FO:NHPC25SEP78CE": {
"ohlc": {
"open": 2.5,
"high": 2.65,
"low": 1.8,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 2.2,
"orders": 3
},
{
"quantity": 38400,
"price": 2.15,
"orders": 6
},
{
"quantity": 32000,
"price": 2.1,
"orders": 5
},
{
"quantity": 12800,
"price": 2.05,
"orders": 2
},
{
"quantity": 25600,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 19200,
"price": 2.25,
"orders": 3
},
{
"quantity": 19200,
"price": 2.3,
"orders": 3
},
{
"quantity": 38400,
"price": 2.35,
"orders": 6
},
{
"quantity": 19200,
"price": 2.4,
"orders": 3
},
{
"quantity": 12800,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117808",
"symbol": "NHPC25SEP78CE",
"last_price": 2.2,
"volume": 1811200,
"average_price": 2.17,
"oi": 806400,
"net_change": -0.2,
"total_buy_quantity": 844800,
"total_sell_quantity": 992000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1757066397104",
"oi_day_high": 825600,
"oi_day_low": 563200
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 4.5,
"high": 5.95,
"low": 4.35,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 4.65,
"orders": 4
},
{
"quantity": 7200,
"price": 4.6,
"orders": 4
},
{
"quantity": 3600,
"price": 4.55,
"orders": 2
},
{
"quantity": 3600,
"price": 4.5,
"orders": 2
},
{
"quantity": 7200,
"price": 4.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 4.8,
"orders": 1
},
{
"quantity": 7200,
"price": 4.85,
"orders": 4
},
{
"quantity": 3600,
"price": 4.9,
"orders": 2
},
{
"quantity": 10800,
"price": 4.95,
"orders": 5
},
{
"quantity": 3600,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 4.8,
"volume": 468000,
"average_price": 5.06,
"oi": 1204200,
"net_change": -0.15,
"total_buy_quantity": 401400,
"total_sell_quantity": 500400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1757066344251",
"oi_day_high": 1231200,
"oi_day_low": 1186200
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 53.3,
"high": 100.7,
"low": 53.3,
"close": 89.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 87.95,
"orders": 1
},
{
"quantity": 450,
"price": 87.9,
"orders": 1
},
{
"quantity": 450,
"price": 87.85,
"orders": 1
},
{
"quantity": 450,
"price": 87.75,
"orders": 1
},
{
"quantity": 450,
"price": 87.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 90.05,
"orders": 1
},
{
"quantity": 450,
"price": 92.6,
"orders": 1
},
{
"quantity": 450,
"price": 92.65,
"orders": 1
},
{
"quantity": 450,
"price": 92.7,
"orders": 1
},
{
"quantity": 900,
"price": 93.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 89.4,
"volume": 54000,
"average_price": 81.75,
"oi": 55350,
"net_change": 27.65,
"total_buy_quantity": 42750,
"total_sell_quantity": 32850,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 122.55,
"last_trade_time": "1757065731776",
"oi_day_high": 65700,
"oi_day_low": 55350
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 53.3,
"high": 79.2,
"low": 47.4,
"close": 63.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 62.3,
"orders": 1
},
{
"quantity": 125,
"price": 62.25,
"orders": 1
},
{
"quantity": 125,
"price": 62.2,
"orders": 1
},
{
"quantity": 125,
"price": 62.15,
"orders": 1
},
{
"quantity": 125,
"price": 61.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 63.45,
"orders": 1
},
{
"quantity": 125,
"price": 63.5,
"orders": 1
},
{
"quantity": 125,
"price": 63.7,
"orders": 1
},
{
"quantity": 125,
"price": 63.95,
"orders": 1
},
{
"quantity": 250,
"price": 64,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 63.25,
"volume": 90000,
"average_price": 64.44,
"oi": 121125,
"net_change": 3.55,
"total_buy_quantity": 26500,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 168,
"last_trade_time": "1757066355578",
"oi_day_high": 124875,
"oi_day_low": 120125
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 42,
"high": 48,
"low": 34.95,
"close": 39.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 39.25,
"orders": 2
},
{
"quantity": 500,
"price": 38,
"orders": 1
},
{
"quantity": 500,
"price": 37.05,
"orders": 1
},
{
"quantity": 500,
"price": 37,
"orders": 1
},
{
"quantity": 2000,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 39.95,
"orders": 1
},
{
"quantity": 500,
"price": 40.05,
"orders": 1
},
{
"quantity": 500,
"price": 40.1,
"orders": 1
},
{
"quantity": 500,
"price": 40.15,
"orders": 1
},
{
"quantity": 500,
"price": 41.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 39.15,
"volume": 86500,
"average_price": 39.27,
"oi": 140000,
"net_change": 2.4,
"total_buy_quantity": 64000,
"total_sell_quantity": 70500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76,
"last_trade_time": "1757066366024",
"oi_day_high": 148500,
"oi_day_low": 139500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 98,
"high": 131.35,
"low": 98,
"close": 130.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 131.25,
"orders": 2
},
{
"quantity": 375,
"price": 131.2,
"orders": 1
},
{
"quantity": 375,
"price": 131.1,
"orders": 1
},
{
"quantity": 375,
"price": 130.9,
"orders": 1
},
{
"quantity": 375,
"price": 130.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 138.15,
"orders": 1
},
{
"quantity": 375,
"price": 138.2,
"orders": 1
},
{
"quantity": 375,
"price": 138.25,
"orders": 1
},
{
"quantity": 375,
"price": 143.3,
"orders": 1
},
{
"quantity": 1500,
"price": 143.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 130.35,
"volume": 13125,
"average_price": 121.71,
"oi": 44625,
"net_change": 42.25,
"total_buy_quantity": 35250,
"total_sell_quantity": 8625,
"lower_circuit_limit": 10.15,
"upper_circuit_limit": 166.05,
"last_trade_time": "1757064900639",
"oi_day_high": 46875,
"oi_day_low": 44250
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 2.9,
"high": 2.9,
"low": 1.8,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 34875,
"price": 2.25,
"orders": 5
},
{
"quantity": 41850,
"price": 2.2,
"orders": 5
},
{
"quantity": 27900,
"price": 2.15,
"orders": 4
},
{
"quantity": 76725,
"price": 2.1,
"orders": 4
},
{
"quantity": 20925,
"price": 2.05,
"orders": 3
}
],
"sell": [
{
"quantity": 20925,
"price": 2.35,
"orders": 3
},
{
"quantity": 13950,
"price": 2.4,
"orders": 2
},
{
"quantity": 34875,
"price": 2.45,
"orders": 4
},
{
"quantity": 83700,
"price": 2.5,
"orders": 5
},
{
"quantity": 48825,
"price": 2.55,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 2.25,
"volume": 878850,
"average_price": 2.22,
"oi": 606825,
"net_change": -0.45,
"total_buy_quantity": 976500,
"total_sell_quantity": 1178775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1757066389460",
"oi_day_high": 641700,
"oi_day_low": 509175
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 54,
"high": 63,
"low": 52.5,
"close": 54.9
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 54.9,
"orders": 1
},
{
"quantity": 725,
"price": 54.85,
"orders": 1
},
{
"quantity": 1450,
"price": 54.8,
"orders": 2
},
{
"quantity": 725,
"price": 54.75,
"orders": 1
},
{
"quantity": 725,
"price": 54.55,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 55.55,
"orders": 1
},
{
"quantity": 725,
"price": 55.6,
"orders": 1
},
{
"quantity": 725,
"price": 55.7,
"orders": 1
},
{
"quantity": 725,
"price": 55.75,
"orders": 1
},
{
"quantity": 725,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 54.9,
"volume": 870725,
"average_price": 57.67,
"oi": 474875,
"net_change": 4.95,
"total_buy_quantity": 102225,
"total_sell_quantity": 110200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.9,
"last_trade_time": "1757066397011",
"oi_day_high": 537225,
"oi_day_low": 466900
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 169.6,
"high": 193.8,
"low": 112.05,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 115.05,
"orders": 1
},
{
"quantity": 100,
"price": 115,
"orders": 1
},
{
"quantity": 100,
"price": 114.7,
"orders": 1
},
{
"quantity": 100,
"price": 114.65,
"orders": 1
},
{
"quantity": 100,
"price": 114.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 116,
"orders": 1
},
{
"quantity": 800,
"price": 116.2,
"orders": 1
},
{
"quantity": 200,
"price": 116.25,
"orders": 2
},
{
"quantity": 100,
"price": 117,
"orders": 1
},
{
"quantity": 200,
"price": 117.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 116,
"volume": 177000,
"average_price": 135.35,
"oi": 76300,
"net_change": -53.6,
"total_buy_quantity": 20600,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 342.05,
"last_trade_time": "1757066399006",
"oi_day_high": 76300,
"oi_day_low": 40500
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 148.35,
"high": 162.4,
"low": 121.65,
"close": 138.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 136.35,
"orders": 1
},
{
"quantity": 200,
"price": 136.3,
"orders": 1
},
{
"quantity": 200,
"price": 136.25,
"orders": 1
},
{
"quantity": 200,
"price": 134.55,
"orders": 1
},
{
"quantity": 200,
"price": 134.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 139.85,
"orders": 1
},
{
"quantity": 400,
"price": 139.9,
"orders": 2
},
{
"quantity": 200,
"price": 140,
"orders": 1
},
{
"quantity": 200,
"price": 140.05,
"orders": 1
},
{
"quantity": 600,
"price": 146.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 138.6,
"volume": 4600,
"average_price": 141.5,
"oi": 23000,
"net_change": -9.75,
"total_buy_quantity": 20800,
"total_sell_quantity": 11800,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 290.75,
"last_trade_time": "1757065923164",
"oi_day_high": 23000,
"oi_day_low": 21800
},
"NSE_FO:BANKINDIA25SEP110CE": {
"ohlc": {
"open": 4.65,
"high": 4.65,
"low": 3.65,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 20800,
"price": 4.65,
"orders": 4
},
{
"quantity": 15600,
"price": 4.6,
"orders": 3
},
{
"quantity": 15600,
"price": 4.55,
"orders": 3
},
{
"quantity": 10400,
"price": 4.5,
"orders": 2
},
{
"quantity": 10400,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 15600,
"price": 4.85,
"orders": 3
},
{
"quantity": 10400,
"price": 4.9,
"orders": 2
},
{
"quantity": 10400,
"price": 4.95,
"orders": 2
},
{
"quantity": 5200,
"price": 5,
"orders": 1
},
{
"quantity": 20800,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|72184",
"symbol": "BANKINDIA25SEP110CE",
"last_price": 4.65,
"volume": 291200,
"average_price": 4.13,
"oi": 1710800,
"net_change": 0.55,
"total_buy_quantity": 873600,
"total_sell_quantity": 733200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1757066111613",
"oi_day_high": 1726400,
"oi_day_low": 1710800
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 809.9,
"high": 809.9,
"low": 716.35,
"close": 742
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 668.25,
"orders": 1
},
{
"quantity": 25,
"price": 668.1,
"orders": 1
},
{
"quantity": 25,
"price": 667.9,
"orders": 1
},
{
"quantity": 25,
"price": 632.6,
"orders": 1
},
{
"quantity": 125,
"price": 632.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 921.15,
"orders": 1
},
{
"quantity": 250,
"price": 921.5,
"orders": 1
},
{
"quantity": 250,
"price": 989.45,
"orders": 1
},
{
"quantity": 100,
"price": 996.25,
"orders": 1
},
{
"quantity": 75,
"price": 1020,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 742,
"volume": 225,
"average_price": 748.53,
"oi": 950,
"net_change": -67.9,
"total_buy_quantity": 1650,
"total_sell_quantity": 1175,
"lower_circuit_limit": 97.95,
"upper_circuit_limit": 1521.85,
"last_trade_time": "1757066139606",
"oi_day_high": 950,
"oi_day_low": 750
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 30,
"high": 57.6,
"low": 28.1,
"close": 55.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 55.6,
"orders": 1
},
{
"quantity": 125,
"price": 55.55,
"orders": 1
},
{
"quantity": 125,
"price": 54.05,
"orders": 1
},
{
"quantity": 125,
"price": 54,
"orders": 1
},
{
"quantity": 125,
"price": 53.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 56.6,
"orders": 1
},
{
"quantity": 125,
"price": 56.65,
"orders": 1
},
{
"quantity": 125,
"price": 57.85,
"orders": 1
},
{
"quantity": 125,
"price": 57.9,
"orders": 1
},
{
"quantity": 375,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 55.55,
"volume": 46500,
"average_price": 48.95,
"oi": 26875,
"net_change": 19.1,
"total_buy_quantity": 29750,
"total_sell_quantity": 19000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.8,
"last_trade_time": "1757066389952",
"oi_day_high": 29500,
"oi_day_low": 26750
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 2.3,
"high": 3.75,
"low": 1.95,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.65,
"orders": 5
},
{
"quantity": 33750,
"price": 2.6,
"orders": 7
},
{
"quantity": 15000,
"price": 2.55,
"orders": 3
},
{
"quantity": 22500,
"price": 2.5,
"orders": 5
},
{
"quantity": 7500,
"price": 2.45,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 2.75,
"orders": 2
},
{
"quantity": 11250,
"price": 2.8,
"orders": 3
},
{
"quantity": 11250,
"price": 2.85,
"orders": 3
},
{
"quantity": 7500,
"price": 2.9,
"orders": 2
},
{
"quantity": 7500,
"price": 2.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 2.7,
"volume": 1665000,
"average_price": 3.05,
"oi": 2036250,
"net_change": 0.15,
"total_buy_quantity": 907500,
"total_sell_quantity": 735000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1757066370028",
"oi_day_high": 2122500,
"oi_day_low": 2002500
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 49.5,
"high": 66.25,
"low": 43.95,
"close": 48.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 47.6,
"orders": 1
},
{
"quantity": 900,
"price": 47.55,
"orders": 1
},
{
"quantity": 900,
"price": 46.75,
"orders": 1
},
{
"quantity": 900,
"price": 46.7,
"orders": 1
},
{
"quantity": 900,
"price": 46.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 48.4,
"orders": 1
},
{
"quantity": 900,
"price": 48.75,
"orders": 1
},
{
"quantity": 900,
"price": 49.7,
"orders": 1
},
{
"quantity": 1800,
"price": 50,
"orders": 2
},
{
"quantity": 900,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 48.6,
"volume": 44100,
"average_price": 57.79,
"oi": 57600,
"net_change": 0.7,
"total_buy_quantity": 116100,
"total_sell_quantity": 92700,
"lower_circuit_limit": 14.6,
"upper_circuit_limit": 81.2,
"last_trade_time": "1757063956423",
"oi_day_high": 61200,
"oi_day_low": 55800
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 97.9,
"high": 103.8,
"low": 58.45,
"close": 68.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 67.1,
"orders": 1
},
{
"quantity": 275,
"price": 67,
"orders": 1
},
{
"quantity": 275,
"price": 66.3,
"orders": 1
},
{
"quantity": 275,
"price": 66.25,
"orders": 1
},
{
"quantity": 275,
"price": 66.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 69.6,
"orders": 1
},
{
"quantity": 275,
"price": 69.65,
"orders": 1
},
{
"quantity": 275,
"price": 69.75,
"orders": 1
},
{
"quantity": 275,
"price": 69.85,
"orders": 1
},
{
"quantity": 275,
"price": 69.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 68.2,
"volume": 190025,
"average_price": 70.71,
"oi": 94325,
"net_change": -31.3,
"total_buy_quantity": 47300,
"total_sell_quantity": 32725,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 193.9,
"last_trade_time": "1757066381456",
"oi_day_high": 94600,
"oi_day_low": 42350
},
"NSE_FO:MFSL25SEP1600PE": {
"ohlc": {
"open": 41.55,
"high": 47.4,
"low": 36,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 43.2,
"orders": 2
},
{
"quantity": 800,
"price": 43.15,
"orders": 1
},
{
"quantity": 800,
"price": 43.05,
"orders": 1
},
{
"quantity": 800,
"price": 42.95,
"orders": 1
},
{
"quantity": 800,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 45.25,
"orders": 1
},
{
"quantity": 800,
"price": 45.3,
"orders": 1
},
{
"quantity": 800,
"price": 45.6,
"orders": 1
},
{
"quantity": 800,
"price": 46.6,
"orders": 1
},
{
"quantity": 800,
"price": 46.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113716",
"symbol": "MFSL25SEP1600PE",
"last_price": 45,
"volume": 297600,
"average_price": 41.22,
"oi": 156000,
"net_change": -9.85,
"total_buy_quantity": 59200,
"total_sell_quantity": 75200,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 98.55,
"last_trade_time": "1757066367385",
"oi_day_high": 170400,
"oi_day_low": 148000
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 7.6,
"high": 11.7,
"low": 7.05,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 8.4,
"orders": 1
},
{
"quantity": 2025,
"price": 8.35,
"orders": 1
},
{
"quantity": 225,
"price": 8.3,
"orders": 1
},
{
"quantity": 225,
"price": 8.25,
"orders": 1
},
{
"quantity": 450,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 8.95,
"orders": 1
},
{
"quantity": 225,
"price": 9,
"orders": 1
},
{
"quantity": 225,
"price": 9.05,
"orders": 1
},
{
"quantity": 225,
"price": 9.75,
"orders": 1
},
{
"quantity": 225,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 8.35,
"volume": 29475,
"average_price": 8.95,
"oi": 39150,
"net_change": 1.45,
"total_buy_quantity": 126675,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1757066191698",
"oi_day_high": 45450,
"oi_day_low": 39150
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 61.65,
"high": 86.7,
"low": 55.05,
"close": 61.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 60.55,
"orders": 1
},
{
"quantity": 300,
"price": 60.5,
"orders": 1
},
{
"quantity": 300,
"price": 60.35,
"orders": 1
},
{
"quantity": 300,
"price": 60.3,
"orders": 1
},
{
"quantity": 600,
"price": 60.25,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 61.4,
"orders": 2
},
{
"quantity": 300,
"price": 61.45,
"orders": 1
},
{
"quantity": 300,
"price": 61.5,
"orders": 1
},
{
"quantity": 300,
"price": 61.6,
"orders": 1
},
{
"quantity": 300,
"price": 61.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 61.35,
"volume": 627900,
"average_price": 68.66,
"oi": 766200,
"net_change": -4.6,
"total_buy_quantity": 77400,
"total_sell_quantity": 45600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.5,
"last_trade_time": "1757066385038",
"oi_day_high": 774900,
"oi_day_low": 717000
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 293.6,
"high": 296.55,
"low": 182,
"close": 193
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 191.15,
"orders": 1
},
{
"quantity": 50,
"price": 190.5,
"orders": 1
},
{
"quantity": 50,
"price": 190.05,
"orders": 1
},
{
"quantity": 50,
"price": 190,
"orders": 1
},
{
"quantity": 200,
"price": 189.5,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 195,
"orders": 2
},
{
"quantity": 50,
"price": 197.95,
"orders": 1
},
{
"quantity": 100,
"price": 198,
"orders": 1
},
{
"quantity": 50,
"price": 198.05,
"orders": 1
},
{
"quantity": 250,
"price": 198.1,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 193,
"volume": 512700,
"average_price": 236.44,
"oi": 155850,
"net_change": -127.9,
"total_buy_quantity": 11750,
"total_sell_quantity": 31050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 635.75,
"last_trade_time": "1757066395468",
"oi_day_high": 167150,
"oi_day_low": 115350
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1971.7,
"high": 1971.7,
"low": 1971.7,
"close": 1971.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 1915.75,
"orders": 4
},
{
"quantity": 25,
"price": 1915.7,
"orders": 1
},
{
"quantity": 25,
"price": 1912.55,
"orders": 1
},
{
"quantity": 100,
"price": 1894.45,
"orders": 1
},
{
"quantity": 125,
"price": 1867.95,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2429.95,
"orders": 1
},
{
"quantity": 25,
"price": 2430,
"orders": 1
},
{
"quantity": 100,
"price": 2430.05,
"orders": 1
},
{
"quantity": 250,
"price": 2519.2,
"orders": 1
},
{
"quantity": 750,
"price": 2919.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1971.7,
"volume": 0,
"average_price": 0,
"oi": 175,
"net_change": 0,
"total_buy_quantity": 950,
"total_sell_quantity": 1575,
"lower_circuit_limit": 621.05,
"upper_circuit_limit": 3322.35,
"last_trade_time": "1756979967000",
"oi_day_high": 275,
"oi_day_low": 175
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 7.2,
"high": 7.45,
"low": 6.15,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 6.75,
"orders": 1
},
{
"quantity": 3150,
"price": 6.7,
"orders": 1
},
{
"quantity": 3150,
"price": 6.65,
"orders": 1
},
{
"quantity": 3150,
"price": 6.6,
"orders": 1
},
{
"quantity": 9450,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 6.9,
"orders": 1
},
{
"quantity": 6300,
"price": 6.95,
"orders": 2
},
{
"quantity": 9450,
"price": 7,
"orders": 3
},
{
"quantity": 9450,
"price": 7.3,
"orders": 1
},
{
"quantity": 12600,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 6.9,
"volume": 267750,
"average_price": 6.9,
"oi": 1307250,
"net_change": -0.45,
"total_buy_quantity": 390600,
"total_sell_quantity": 374850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1757066379960",
"oi_day_high": 1307250,
"oi_day_low": 1260000
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 11.05,
"high": 16.3,
"low": 10.2,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 11.4,
"orders": 1
},
{
"quantity": 7700,
"price": 11.35,
"orders": 6
},
{
"quantity": 3300,
"price": 11.3,
"orders": 3
},
{
"quantity": 9900,
"price": 11.25,
"orders": 4
},
{
"quantity": 15400,
"price": 11.2,
"orders": 7
}
],
"sell": [
{
"quantity": 6600,
"price": 11.5,
"orders": 6
},
{
"quantity": 3300,
"price": 11.55,
"orders": 3
},
{
"quantity": 4400,
"price": 11.6,
"orders": 4
},
{
"quantity": 15400,
"price": 11.65,
"orders": 7
},
{
"quantity": 11000,
"price": 11.7,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 11.35,
"volume": 6028000,
"average_price": 12.99,
"oi": 3190000,
"net_change": -1.4,
"total_buy_quantity": 475200,
"total_sell_quantity": 258500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1757066397879",
"oi_day_high": 3428700,
"oi_day_low": 3140500
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 5.45,
"high": 6.8,
"low": 5.3,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.85,
"orders": 1
},
{
"quantity": 1800,
"price": 5.75,
"orders": 1
},
{
"quantity": 1800,
"price": 5.7,
"orders": 1
},
{
"quantity": 1800,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 6.1,
"orders": 1
},
{
"quantity": 1800,
"price": 6.45,
"orders": 1
},
{
"quantity": 12600,
"price": 6.5,
"orders": 4
},
{
"quantity": 1800,
"price": 6.55,
"orders": 1
},
{
"quantity": 7200,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 6.1,
"volume": 181800,
"average_price": 6.22,
"oi": 189000,
"net_change": -0.05,
"total_buy_quantity": 295200,
"total_sell_quantity": 423000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1757066295002",
"oi_day_high": 192600,
"oi_day_low": 158400
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 13.25,
"high": 14.85,
"low": 7.95,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 8.65,
"orders": 2
},
{
"quantity": 5600,
"price": 8.6,
"orders": 6
},
{
"quantity": 2800,
"price": 8.55,
"orders": 6
},
{
"quantity": 1600,
"price": 8.5,
"orders": 3
},
{
"quantity": 2400,
"price": 8.45,
"orders": 5
}
],
"sell": [
{
"quantity": 2800,
"price": 8.8,
"orders": 6
},
{
"quantity": 6000,
"price": 8.85,
"orders": 9
},
{
"quantity": 4800,
"price": 8.9,
"orders": 7
},
{
"quantity": 4000,
"price": 8.95,
"orders": 4
},
{
"quantity": 9600,
"price": 9,
"orders": 8
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 8.7,
"volume": 4231200,
"average_price": 10.07,
"oi": 1954800,
"net_change": -4.6,
"total_buy_quantity": 820400,
"total_sell_quantity": 304400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1757066396456",
"oi_day_high": 1983600,
"oi_day_low": 1717200
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 4.2,
"high": 6,
"low": 3.8,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 4.4,
"orders": 8
},
{
"quantity": 42750,
"price": 4.35,
"orders": 8
},
{
"quantity": 39900,
"price": 4.3,
"orders": 7
},
{
"quantity": 45600,
"price": 4.25,
"orders": 5
},
{
"quantity": 57000,
"price": 4.2,
"orders": 5
}
],
"sell": [
{
"quantity": 11400,
"price": 4.5,
"orders": 4
},
{
"quantity": 45600,
"price": 4.55,
"orders": 10
},
{
"quantity": 34200,
"price": 4.6,
"orders": 7
},
{
"quantity": 37050,
"price": 4.65,
"orders": 4
},
{
"quantity": 39900,
"price": 4.7,
"orders": 7
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 4.45,
"volume": 2767350,
"average_price": 4.94,
"oi": 2131800,
"net_change": -0.25,
"total_buy_quantity": 718200,
"total_sell_quantity": 849300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1757066382982",
"oi_day_high": 2140350,
"oi_day_low": 1989300
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 1.95,
"high": 2.65,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 24150,
"price": 1.5,
"orders": 6
},
{
"quantity": 24150,
"price": 1.45,
"orders": 6
},
{
"quantity": 127650,
"price": 1.4,
"orders": 7
},
{
"quantity": 69000,
"price": 1.35,
"orders": 6
},
{
"quantity": 6900,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 13800,
"price": 1.6,
"orders": 4
},
{
"quantity": 6900,
"price": 1.65,
"orders": 2
},
{
"quantity": 10350,
"price": 1.7,
"orders": 2
},
{
"quantity": 10350,
"price": 1.75,
"orders": 3
},
{
"quantity": 51750,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 1.6,
"volume": 848700,
"average_price": 2,
"oi": 1242000,
"net_change": -0.9,
"total_buy_quantity": 638250,
"total_sell_quantity": 772800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1757066396432",
"oi_day_high": 1273050,
"oi_day_low": 1197150
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 361,
"high": 395.85,
"low": 275.9,
"close": 315.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 315.05,
"orders": 1
},
{
"quantity": 50,
"price": 314.95,
"orders": 1
},
{
"quantity": 50,
"price": 314.75,
"orders": 1
},
{
"quantity": 50,
"price": 314.7,
"orders": 1
},
{
"quantity": 50,
"price": 313.8,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 324.95,
"orders": 1
},
{
"quantity": 50,
"price": 325,
"orders": 1
},
{
"quantity": 50,
"price": 332,
"orders": 1
},
{
"quantity": 50,
"price": 355,
"orders": 1
},
{
"quantity": 900,
"price": 363.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 315.8,
"volume": 30600,
"average_price": 316.73,
"oi": 10900,
"net_change": -44.85,
"total_buy_quantity": 7000,
"total_sell_quantity": 4600,
"lower_circuit_limit": 46.45,
"upper_circuit_limit": 674.85,
"last_trade_time": "1757066396389",
"oi_day_high": 11550,
"oi_day_low": 7650
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 3.85,
"high": 5.05,
"low": 3.4,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 3.8,
"orders": 4
},
{
"quantity": 13500,
"price": 3.75,
"orders": 6
},
{
"quantity": 20250,
"price": 3.7,
"orders": 8
},
{
"quantity": 15750,
"price": 3.65,
"orders": 4
},
{
"quantity": 20250,
"price": 3.6,
"orders": 6
}
],
"sell": [
{
"quantity": 15750,
"price": 3.9,
"orders": 7
},
{
"quantity": 9000,
"price": 3.95,
"orders": 4
},
{
"quantity": 6750,
"price": 4,
"orders": 3
},
{
"quantity": 4500,
"price": 4.05,
"orders": 2
},
{
"quantity": 15750,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 3.8,
"volume": 6664500,
"average_price": 4.16,
"oi": 3217500,
"net_change": -0.15,
"total_buy_quantity": 675000,
"total_sell_quantity": 652500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1757066393289",
"oi_day_high": 3217500,
"oi_day_low": 2747250
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 85.9,
"high": 91.1,
"low": 62.6,
"close": 73.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 71.05,
"orders": 1
},
{
"quantity": 250,
"price": 70.85,
"orders": 1
},
{
"quantity": 250,
"price": 69.5,
"orders": 1
},
{
"quantity": 250,
"price": 68.85,
"orders": 1
},
{
"quantity": 1000,
"price": 68.3,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 74.5,
"orders": 1
},
{
"quantity": 250,
"price": 74.55,
"orders": 1
},
{
"quantity": 500,
"price": 74.6,
"orders": 2
},
{
"quantity": 250,
"price": 74.65,
"orders": 1
},
{
"quantity": 250,
"price": 74.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 73.35,
"volume": 18250,
"average_price": 72.8,
"oi": 16250,
"net_change": -5.55,
"total_buy_quantity": 30250,
"total_sell_quantity": 24000,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 149.35,
"last_trade_time": "1757066348943",
"oi_day_high": 19750,
"oi_day_low": 15000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 47.25,
"high": 51,
"low": 39.25,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 40.05,
"orders": 2
},
{
"quantity": 150,
"price": 39.9,
"orders": 1
},
{
"quantity": 150,
"price": 39.85,
"orders": 1
},
{
"quantity": 300,
"price": 39.8,
"orders": 1
},
{
"quantity": 300,
"price": 38.95,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 40.8,
"orders": 1
},
{
"quantity": 150,
"price": 41,
"orders": 1
},
{
"quantity": 150,
"price": 41.05,
"orders": 1
},
{
"quantity": 150,
"price": 41.1,
"orders": 1
},
{
"quantity": 150,
"price": 41.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 39,
"volume": 121950,
"average_price": 45.03,
"oi": 137400,
"net_change": -17.9,
"total_buy_quantity": 65550,
"total_sell_quantity": 45150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.7,
"last_trade_time": "1757066397962",
"oi_day_high": 147600,
"oi_day_low": 137100
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 2.4,
"high": 3.15,
"low": 2.35,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 19350,
"price": 2.5,
"orders": 3
},
{
"quantity": 19350,
"price": 2.45,
"orders": 3
},
{
"quantity": 51600,
"price": 2.4,
"orders": 4
},
{
"quantity": 12900,
"price": 2.35,
"orders": 2
},
{
"quantity": 12900,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 38700,
"price": 2.6,
"orders": 6
},
{
"quantity": 32250,
"price": 2.65,
"orders": 5
},
{
"quantity": 64500,
"price": 2.7,
"orders": 6
},
{
"quantity": 19350,
"price": 2.75,
"orders": 3
},
{
"quantity": 32250,
"price": 2.8,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 2.55,
"volume": 2689650,
"average_price": 2.69,
"oi": 3876450,
"net_change": -0.25,
"total_buy_quantity": 890100,
"total_sell_quantity": 993300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1757066335612",
"oi_day_high": 3882900,
"oi_day_low": 3437850
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 8.5,
"high": 8.5,
"low": 5.15,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 5.2,
"orders": 3
},
{
"quantity": 7500,
"price": 5.15,
"orders": 2
},
{
"quantity": 5000,
"price": 5.1,
"orders": 2
},
{
"quantity": 5000,
"price": 5,
"orders": 2
},
{
"quantity": 5000,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 5.45,
"orders": 2
},
{
"quantity": 5000,
"price": 5.5,
"orders": 2
},
{
"quantity": 2500,
"price": 5.55,
"orders": 1
},
{
"quantity": 2500,
"price": 5.7,
"orders": 1
},
{
"quantity": 7500,
"price": 5.75,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 5.5,
"volume": 847500,
"average_price": 6.36,
"oi": 422500,
"net_change": -2.3,
"total_buy_quantity": 365000,
"total_sell_quantity": 432500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1757066320972",
"oi_day_high": 435000,
"oi_day_low": 312500
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 93.45,
"high": 116,
"low": 88.6,
"close": 112.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 111.9,
"orders": 1
},
{
"quantity": 250,
"price": 111.85,
"orders": 1
},
{
"quantity": 250,
"price": 111.7,
"orders": 1
},
{
"quantity": 500,
"price": 111.65,
"orders": 2
},
{
"quantity": 250,
"price": 111.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 113.3,
"orders": 1
},
{
"quantity": 5500,
"price": 113.5,
"orders": 3
},
{
"quantity": 250,
"price": 114.9,
"orders": 1
},
{
"quantity": 250,
"price": 114.95,
"orders": 1
},
{
"quantity": 250,
"price": 115,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 112.35,
"volume": 440750,
"average_price": 103.97,
"oi": 112250,
"net_change": 18.9,
"total_buy_quantity": 47750,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 206.25,
"last_trade_time": "1757066381020",
"oi_day_high": 140500,
"oi_day_low": 112250
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 1.25,
"high": 1.35,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 13088,
"price": 0.95,
"orders": 3
},
{
"quantity": 19632,
"price": 0.9,
"orders": 4
},
{
"quantity": 26176,
"price": 0.85,
"orders": 7
},
{
"quantity": 16360,
"price": 0.8,
"orders": 5
},
{
"quantity": 9816,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 6544,
"price": 1,
"orders": 1
},
{
"quantity": 26176,
"price": 1.05,
"orders": 8
},
{
"quantity": 22904,
"price": 1.1,
"orders": 7
},
{
"quantity": 13088,
"price": 1.15,
"orders": 4
},
{
"quantity": 13088,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.95,
"volume": 418816,
"average_price": 1,
"oi": 932520,
"net_change": -0.45,
"total_buy_quantity": 337016,
"total_sell_quantity": 549696,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1757066370137",
"oi_day_high": 997960,
"oi_day_low": 932520
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 35.25,
"high": 43.1,
"low": 33.05,
"close": 38.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 37.95,
"orders": 1
},
{
"quantity": 1700,
"price": 37.9,
"orders": 1
},
{
"quantity": 1700,
"price": 36.8,
"orders": 1
},
{
"quantity": 3400,
"price": 36.75,
"orders": 1
},
{
"quantity": 1700,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 38.65,
"orders": 1
},
{
"quantity": 1700,
"price": 38.7,
"orders": 1
},
{
"quantity": 1700,
"price": 38.95,
"orders": 1
},
{
"quantity": 1700,
"price": 39,
"orders": 1
},
{
"quantity": 1700,
"price": 39.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 38.4,
"volume": 248200,
"average_price": 37.71,
"oi": 153000,
"net_change": 4.6,
"total_buy_quantity": 176800,
"total_sell_quantity": 139400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.65,
"last_trade_time": "1757066376416",
"oi_day_high": 195500,
"oi_day_low": 151300
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 85.7,
"high": 85.7,
"low": 85.7,
"close": 85.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 74.95,
"orders": 2
},
{
"quantity": 500,
"price": 74.9,
"orders": 1
},
{
"quantity": 2500,
"price": 74.75,
"orders": 1
},
{
"quantity": 2500,
"price": 74.7,
"orders": 1
},
{
"quantity": 3500,
"price": 73.25,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 84.75,
"orders": 1
},
{
"quantity": 2500,
"price": 84.8,
"orders": 1
},
{
"quantity": 1500,
"price": 85.65,
"orders": 1
},
{
"quantity": 2000,
"price": 89.65,
"orders": 1
},
{
"quantity": 5000,
"price": 93.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+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": 20000,
"total_sell_quantity": 35500,
"lower_circuit_limit": 38.45,
"upper_circuit_limit": 147.05,
"last_trade_time": "1756805105000",
"oi_day_high": 24000,
"oi_day_low": 21000
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 33.75,
"high": 45,
"low": 27.65,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 36.5,
"orders": 1
},
{
"quantity": 425,
"price": 35.65,
"orders": 1
},
{
"quantity": 425,
"price": 35.15,
"orders": 1
},
{
"quantity": 1700,
"price": 33.25,
"orders": 2
},
{
"quantity": 1275,
"price": 32.6,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 38.45,
"orders": 1
},
{
"quantity": 425,
"price": 39.8,
"orders": 1
},
{
"quantity": 425,
"price": 39.85,
"orders": 1
},
{
"quantity": 425,
"price": 39.9,
"orders": 1
},
{
"quantity": 850,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 38,
"volume": 76075,
"average_price": 37.65,
"oi": 71825,
"net_change": 7.3,
"total_buy_quantity": 68000,
"total_sell_quantity": 67575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.05,
"last_trade_time": "1757066102001",
"oi_day_high": 74375,
"oi_day_low": 62050
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 5.65,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 6.95,
"orders": 2
},
{
"quantity": 23500,
"price": 6.9,
"orders": 8
},
{
"quantity": 11750,
"price": 6.85,
"orders": 3
},
{
"quantity": 9400,
"price": 6.8,
"orders": 2
},
{
"quantity": 7050,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 7050,
"price": 7.05,
"orders": 3
},
{
"quantity": 18800,
"price": 7.1,
"orders": 6
},
{
"quantity": 7050,
"price": 7.15,
"orders": 3
},
{
"quantity": 11750,
"price": 7.2,
"orders": 2
},
{
"quantity": 28200,
"price": 7.25,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 6.95,
"volume": 5282800,
"average_price": 6.8,
"oi": 3583750,
"net_change": -1.25,
"total_buy_quantity": 596900,
"total_sell_quantity": 528750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1757066398756",
"oi_day_high": 3628400,
"oi_day_low": 3381650
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 68.05,
"high": 116,
"low": 65.15,
"close": 98.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 97,
"orders": 1
},
{
"quantity": 375,
"price": 96.95,
"orders": 1
},
{
"quantity": 375,
"price": 96.9,
"orders": 1
},
{
"quantity": 375,
"price": 96.8,
"orders": 1
},
{
"quantity": 375,
"price": 96.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 98.45,
"orders": 1
},
{
"quantity": 375,
"price": 98.5,
"orders": 1
},
{
"quantity": 375,
"price": 98.55,
"orders": 1
},
{
"quantity": 375,
"price": 98.6,
"orders": 1
},
{
"quantity": 375,
"price": 98.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 98.2,
"volume": 147750,
"average_price": 92.96,
"oi": 81375,
"net_change": 20,
"total_buy_quantity": 42750,
"total_sell_quantity": 69750,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 142.75,
"last_trade_time": "1757066377313",
"oi_day_high": 95625,
"oi_day_low": 78750
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 7.5,
"high": 7.5,
"low": 4.55,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 6.85,
"orders": 5
},
{
"quantity": 3000,
"price": 6.8,
"orders": 3
},
{
"quantity": 2000,
"price": 6.75,
"orders": 2
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
},
{
"quantity": 1000,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 7,
"orders": 1
},
{
"quantity": 2000,
"price": 7.1,
"orders": 2
},
{
"quantity": 3000,
"price": 7.15,
"orders": 3
},
{
"quantity": 2000,
"price": 7.2,
"orders": 1
},
{
"quantity": 1000,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 7,
"volume": 1404000,
"average_price": 5.56,
"oi": 465000,
"net_change": -0.5,
"total_buy_quantity": 262000,
"total_sell_quantity": 273000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1757066399472",
"oi_day_high": 499000,
"oi_day_low": 419000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 4.25,
"high": 4.55,
"low": 3.45,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.3,
"orders": 2
},
{
"quantity": 1250,
"price": 3.25,
"orders": 2
},
{
"quantity": 1250,
"price": 3.2,
"orders": 2
},
{
"quantity": 1250,
"price": 3.15,
"orders": 2
},
{
"quantity": 5625,
"price": 3.1,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 3.7,
"orders": 1
},
{
"quantity": 625,
"price": 3.75,
"orders": 1
},
{
"quantity": 1250,
"price": 3.8,
"orders": 2
},
{
"quantity": 1250,
"price": 3.85,
"orders": 2
},
{
"quantity": 1250,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 3.6,
"volume": 59375,
"average_price": 3.91,
"oi": 151875,
"net_change": -0.9,
"total_buy_quantity": 284375,
"total_sell_quantity": 144375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1757065610674",
"oi_day_high": 164375,
"oi_day_low": 151875
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 41.95,
"high": 51,
"low": 33.9,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 33.35,
"orders": 1
},
{
"quantity": 350,
"price": 30.3,
"orders": 1
},
{
"quantity": 1400,
"price": 30.25,
"orders": 1
},
{
"quantity": 350,
"price": 30.1,
"orders": 1
},
{
"quantity": 1400,
"price": 30.05,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 35,
"orders": 1
},
{
"quantity": 350,
"price": 36.3,
"orders": 1
},
{
"quantity": 350,
"price": 36.35,
"orders": 1
},
{
"quantity": 350,
"price": 36.55,
"orders": 1
},
{
"quantity": 350,
"price": 36.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 35,
"volume": 76300,
"average_price": 40.85,
"oi": 157850,
"net_change": -11.8,
"total_buy_quantity": 51800,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.4,
"last_trade_time": "1757066195167",
"oi_day_high": 161000,
"oi_day_low": 155050
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 36,
"high": 38.2,
"low": 31.5,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 33.65,
"orders": 1
},
{
"quantity": 525,
"price": 32.65,
"orders": 1
},
{
"quantity": 2100,
"price": 32,
"orders": 1
},
{
"quantity": 1050,
"price": 31.6,
"orders": 1
},
{
"quantity": 1575,
"price": 31.5,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 34.6,
"orders": 1
},
{
"quantity": 1050,
"price": 34.65,
"orders": 2
},
{
"quantity": 525,
"price": 34.9,
"orders": 1
},
{
"quantity": 525,
"price": 35.55,
"orders": 1
},
{
"quantity": 1575,
"price": 35.6,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 35.8,
"volume": 172200,
"average_price": 34.82,
"oi": 202650,
"net_change": 2.05,
"total_buy_quantity": 39375,
"total_sell_quantity": 113400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.15,
"last_trade_time": "1757066258287",
"oi_day_high": 206325,
"oi_day_low": 192675
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 5.15,
"high": 6.1,
"low": 4.15,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 4.2,
"orders": 2
},
{
"quantity": 13125,
"price": 4.15,
"orders": 5
},
{
"quantity": 7875,
"price": 4.1,
"orders": 3
},
{
"quantity": 2625,
"price": 4.05,
"orders": 1
},
{
"quantity": 23625,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 10500,
"price": 4.3,
"orders": 4
},
{
"quantity": 13125,
"price": 4.35,
"orders": 5
},
{
"quantity": 15750,
"price": 4.4,
"orders": 4
},
{
"quantity": 13125,
"price": 4.45,
"orders": 3
},
{
"quantity": 23625,
"price": 4.5,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 4.25,
"volume": 4037250,
"average_price": 5.07,
"oi": 2312625,
"net_change": -1.3,
"total_buy_quantity": 588000,
"total_sell_quantity": 798000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1757066368963",
"oi_day_high": 2331000,
"oi_day_low": 2039625
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 14.3,
"high": 18.85,
"low": 11,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.25,
"orders": 1
},
{
"quantity": 350,
"price": 13.2,
"orders": 1
},
{
"quantity": 350,
"price": 13.1,
"orders": 1
},
{
"quantity": 700,
"price": 12.8,
"orders": 1
},
{
"quantity": 1050,
"price": 12.6,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 14,
"orders": 1
},
{
"quantity": 2800,
"price": 14.4,
"orders": 1
},
{
"quantity": 700,
"price": 14.55,
"orders": 1
},
{
"quantity": 3150,
"price": 14.6,
"orders": 2
},
{
"quantity": 1050,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 14.5,
"volume": 43750,
"average_price": 14.84,
"oi": 152600,
"net_change": 0.25,
"total_buy_quantity": 105700,
"total_sell_quantity": 107100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.35,
"last_trade_time": "1757065298955",
"oi_day_high": 157500,
"oi_day_low": 152600
},
"NSE_FO:SUNPHARMA25SEP1580PE": {
"ohlc": {
"open": 27.75,
"high": 28.45,
"low": 18.75,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 21.15,
"orders": 2
},
{
"quantity": 700,
"price": 21.1,
"orders": 2
},
{
"quantity": 350,
"price": 21.05,
"orders": 1
},
{
"quantity": 350,
"price": 21,
"orders": 1
},
{
"quantity": 350,
"price": 20.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 21.7,
"orders": 1
},
{
"quantity": 350,
"price": 21.75,
"orders": 1
},
{
"quantity": 350,
"price": 21.9,
"orders": 1
},
{
"quantity": 5600,
"price": 21.95,
"orders": 2
},
{
"quantity": 1400,
"price": 22.3,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125164",
"symbol": "SUNPHARMA25SEP1580PE",
"last_price": 21.35,
"volume": 648900,
"average_price": 22.03,
"oi": 315000,
"net_change": -6.1,
"total_buy_quantity": 473550,
"total_sell_quantity": 78050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.6,
"last_trade_time": "1757066397792",
"oi_day_high": 334250,
"oi_day_low": 312200
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 14.8,
"high": 16.45,
"low": 14.65,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 16.35,
"orders": 1
},
{
"quantity": 5500,
"price": 16.3,
"orders": 1
},
{
"quantity": 5500,
"price": 15.9,
"orders": 1
},
{
"quantity": 5500,
"price": 15.8,
"orders": 1
},
{
"quantity": 33000,
"price": 15.75,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 16.6,
"orders": 1
},
{
"quantity": 5500,
"price": 16.65,
"orders": 1
},
{
"quantity": 5500,
"price": 17.1,
"orders": 1
},
{
"quantity": 11000,
"price": 17.15,
"orders": 1
},
{
"quantity": 22000,
"price": 17.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 16.4,
"volume": 44000,
"average_price": 15.5,
"oi": 852500,
"net_change": 1.15,
"total_buy_quantity": 374000,
"total_sell_quantity": 357500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1757066312827",
"oi_day_high": 858000,
"oi_day_low": 836000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 26.1,
"high": 28.4,
"low": 15.5,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.1,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 2
},
{
"quantity": 1000,
"price": 17,
"orders": 2
},
{
"quantity": 1000,
"price": 16.1,
"orders": 1
},
{
"quantity": 500,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 18.45,
"orders": 1
},
{
"quantity": 500,
"price": 18.5,
"orders": 1
},
{
"quantity": 500,
"price": 18.65,
"orders": 1
},
{
"quantity": 1000,
"price": 18.7,
"orders": 2
},
{
"quantity": 1000,
"price": 18.75,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 18,
"volume": 497000,
"average_price": 21,
"oi": 305500,
"net_change": -8.05,
"total_buy_quantity": 142000,
"total_sell_quantity": 126500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.9,
"last_trade_time": "1757066393265",
"oi_day_high": 305500,
"oi_day_low": 234000
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 24,
"high": 29.4,
"low": 22,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 24.25,
"orders": 1
},
{
"quantity": 500,
"price": 24.2,
"orders": 1
},
{
"quantity": 500,
"price": 24.15,
"orders": 1
},
{
"quantity": 500,
"price": 24.1,
"orders": 1
},
{
"quantity": 500,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 28,
"orders": 1
},
{
"quantity": 500,
"price": 28.05,
"orders": 1
},
{
"quantity": 500,
"price": 28.4,
"orders": 1
},
{
"quantity": 500,
"price": 28.75,
"orders": 1
},
{
"quantity": 500,
"price": 28.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 27.25,
"volume": 19500,
"average_price": 25.56,
"oi": 87500,
"net_change": -4.7,
"total_buy_quantity": 76500,
"total_sell_quantity": 87000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.45,
"last_trade_time": "1757066303162",
"oi_day_high": 88000,
"oi_day_low": 84500
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 10.6,
"high": 11.7,
"low": 8.7,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3950,
"price": 9.7,
"orders": 2
},
{
"quantity": 1975,
"price": 9.65,
"orders": 1
},
{
"quantity": 3950,
"price": 9.6,
"orders": 2
},
{
"quantity": 1975,
"price": 9.55,
"orders": 1
},
{
"quantity": 5925,
"price": 9.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1975,
"price": 9.9,
"orders": 1
},
{
"quantity": 1975,
"price": 9.95,
"orders": 1
},
{
"quantity": 5925,
"price": 10,
"orders": 3
},
{
"quantity": 3950,
"price": 10.05,
"orders": 2
},
{
"quantity": 1975,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 10,
"volume": 626075,
"average_price": 9.86,
"oi": 491775,
"net_change": 0.05,
"total_buy_quantity": 410800,
"total_sell_quantity": 231075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1757066395118",
"oi_day_high": 501650,
"oi_day_low": 452275
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 94.75,
"high": 100.9,
"low": 61,
"close": 66.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 65.75,
"orders": 1
},
{
"quantity": 175,
"price": 65.05,
"orders": 1
},
{
"quantity": 350,
"price": 65,
"orders": 2
},
{
"quantity": 175,
"price": 64.85,
"orders": 1
},
{
"quantity": 175,
"price": 64.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 66.7,
"orders": 1
},
{
"quantity": 175,
"price": 66.75,
"orders": 1
},
{
"quantity": 175,
"price": 66.8,
"orders": 1
},
{
"quantity": 350,
"price": 66.85,
"orders": 2
},
{
"quantity": 175,
"price": 66.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 66.3,
"volume": 482825,
"average_price": 72.67,
"oi": 181300,
"net_change": -23.9,
"total_buy_quantity": 68950,
"total_sell_quantity": 34650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.75,
"last_trade_time": "1757066397662",
"oi_day_high": 190925,
"oi_day_low": 71925
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 2.25,
"high": 2.85,
"low": 1.95,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 2.15,
"orders": 2
},
{
"quantity": 13875,
"price": 2.1,
"orders": 4
},
{
"quantity": 13875,
"price": 2.05,
"orders": 4
},
{
"quantity": 13875,
"price": 2,
"orders": 4
},
{
"quantity": 5550,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 11100,
"price": 2.25,
"orders": 4
},
{
"quantity": 11100,
"price": 2.3,
"orders": 4
},
{
"quantity": 8325,
"price": 2.35,
"orders": 3
},
{
"quantity": 5550,
"price": 2.4,
"orders": 2
},
{
"quantity": 5550,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 2.25,
"volume": 333000,
"average_price": 2.31,
"oi": 346875,
"net_change": -0.5,
"total_buy_quantity": 577200,
"total_sell_quantity": 432900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1757066220626",
"oi_day_high": 357975,
"oi_day_low": 319125
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 10.75,
"high": 13.55,
"low": 10.3,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 11.7,
"orders": 1
},
{
"quantity": 3125,
"price": 11.65,
"orders": 1
},
{
"quantity": 3125,
"price": 11.55,
"orders": 1
},
{
"quantity": 3125,
"price": 10.75,
"orders": 1
},
{
"quantity": 9375,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 11.95,
"orders": 1
},
{
"quantity": 3125,
"price": 12,
"orders": 1
},
{
"quantity": 3125,
"price": 12.2,
"orders": 1
},
{
"quantity": 3125,
"price": 12.25,
"orders": 1
},
{
"quantity": 3125,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 11.8,
"volume": 975000,
"average_price": 11.77,
"oi": 634375,
"net_change": 1.95,
"total_buy_quantity": 303125,
"total_sell_quantity": 306250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1757066373421",
"oi_day_high": 812500,
"oi_day_low": 634375
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 8.05,
"high": 9.3,
"low": 6.9,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 44800,
"price": 7,
"orders": 1
},
{
"quantity": 1400,
"price": 6.65,
"orders": 1
},
{
"quantity": 2800,
"price": 6.5,
"orders": 2
},
{
"quantity": 7000,
"price": 6.45,
"orders": 1
},
{
"quantity": 42000,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 7.15,
"orders": 1
},
{
"quantity": 1400,
"price": 7.25,
"orders": 1
},
{
"quantity": 2800,
"price": 7.6,
"orders": 1
},
{
"quantity": 1400,
"price": 7.7,
"orders": 1
},
{
"quantity": 7000,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 7,
"volume": 217000,
"average_price": 7.67,
"oi": 361200,
"net_change": -2,
"total_buy_quantity": 302400,
"total_sell_quantity": 261800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1757066392665",
"oi_day_high": 392000,
"oi_day_low": 333200
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 29.1,
"high": 30,
"low": 21.7,
"close": 24.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 24.1,
"orders": 2
},
{
"quantity": 1000,
"price": 24.05,
"orders": 1
},
{
"quantity": 5000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 23.6,
"orders": 1
},
{
"quantity": 2000,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 24.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25.25,
"orders": 1
},
{
"quantity": 1000,
"price": 25.3,
"orders": 1
},
{
"quantity": 1000,
"price": 25.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 24.65,
"volume": 43000,
"average_price": 24.96,
"oi": 109000,
"net_change": -1.05,
"total_buy_quantity": 144000,
"total_sell_quantity": 160000,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 51.1,
"last_trade_time": "1757066165385",
"oi_day_high": 121000,
"oi_day_low": 109000
},
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 180,
"high": 190.85,
"low": 163.95,
"close": 186.55
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 177.15,
"orders": 1
},
{
"quantity": 225,
"price": 176.8,
"orders": 1
},
{
"quantity": 225,
"price": 176.7,
"orders": 1
},
{
"quantity": 1125,
"price": 171.9,
"orders": 1
},
{
"quantity": 1125,
"price": 169.5,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 190.85,
"orders": 2
},
{
"quantity": 225,
"price": 190.9,
"orders": 1
},
{
"quantity": 225,
"price": 191,
"orders": 1
},
{
"quantity": 225,
"price": 191.1,
"orders": 1
},
{
"quantity": 225,
"price": 191.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 186.55,
"volume": 1350,
"average_price": 179.4,
"oi": 9000,
"net_change": -32.3,
"total_buy_quantity": 20925,
"total_sell_quantity": 24975,
"lower_circuit_limit": 118.2,
"upper_circuit_limit": 319.5,
"last_trade_time": "1757059033593",
"oi_day_high": 9225,
"oi_day_low": 9000
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 401.35,
"high": 433,
"low": 366.1,
"close": 433
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 430.1,
"orders": 1
},
{
"quantity": 125,
"price": 430.05,
"orders": 1
},
{
"quantity": 125,
"price": 430,
"orders": 1
},
{
"quantity": 125,
"price": 429.9,
"orders": 1
},
{
"quantity": 125,
"price": 429.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 439.4,
"orders": 1
},
{
"quantity": 125,
"price": 439.9,
"orders": 1
},
{
"quantity": 250,
"price": 439.95,
"orders": 1
},
{
"quantity": 125,
"price": 444.35,
"orders": 1
},
{
"quantity": 250,
"price": 456.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 433,
"volume": 875,
"average_price": 402.37,
"oi": 21750,
"net_change": 18.7,
"total_buy_quantity": 13125,
"total_sell_quantity": 10625,
"lower_circuit_limit": 203.4,
"upper_circuit_limit": 625.2,
"last_trade_time": "1757065920335",
"oi_day_high": 22000,
"oi_day_low": 21750
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 37,
"high": 39,
"low": 23,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 25,
"orders": 2
},
{
"quantity": 1200,
"price": 24.95,
"orders": 2
},
{
"quantity": 600,
"price": 24.9,
"orders": 1
},
{
"quantity": 1200,
"price": 24.85,
"orders": 2
},
{
"quantity": 600,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 25.3,
"orders": 1
},
{
"quantity": 1200,
"price": 25.5,
"orders": 2
},
{
"quantity": 600,
"price": 25.55,
"orders": 1
},
{
"quantity": 600,
"price": 25.6,
"orders": 1
},
{
"quantity": 600,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 24.5,
"volume": 1982400,
"average_price": 29.26,
"oi": 438600,
"net_change": -10.3,
"total_buy_quantity": 280200,
"total_sell_quantity": 146400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.55,
"last_trade_time": "1757066397397",
"oi_day_high": 441000,
"oi_day_low": 342600
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 23.8,
"high": 25.75,
"low": 19.35,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 25.1,
"orders": 1
},
{
"quantity": 2800,
"price": 25.05,
"orders": 1
},
{
"quantity": 700,
"price": 24.9,
"orders": 1
},
{
"quantity": 700,
"price": 24.7,
"orders": 1
},
{
"quantity": 700,
"price": 24.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 25.5,
"orders": 1
},
{
"quantity": 2100,
"price": 25.55,
"orders": 2
},
{
"quantity": 2100,
"price": 25.6,
"orders": 2
},
{
"quantity": 2100,
"price": 25.65,
"orders": 2
},
{
"quantity": 3500,
"price": 25.7,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 25.4,
"volume": 735700,
"average_price": 22.78,
"oi": 586600,
"net_change": 2.9,
"total_buy_quantity": 122500,
"total_sell_quantity": 81900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.4,
"last_trade_time": "1757066388168",
"oi_day_high": 645400,
"oi_day_low": 586600
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 234.95,
"high": 257.8,
"low": 234.95,
"close": 257.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 253.55,
"orders": 2
},
{
"quantity": 350,
"price": 253.5,
"orders": 1
},
{
"quantity": 350,
"price": 253.45,
"orders": 1
},
{
"quantity": 350,
"price": 253.25,
"orders": 1
},
{
"quantity": 350,
"price": 253.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 259.15,
"orders": 1
},
{
"quantity": 350,
"price": 259.2,
"orders": 1
},
{
"quantity": 350,
"price": 259.25,
"orders": 1
},
{
"quantity": 350,
"price": 259.35,
"orders": 1
},
{
"quantity": 350,
"price": 259.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 257.8,
"volume": 3850,
"average_price": 244.51,
"oi": 29050,
"net_change": 47,
"total_buy_quantity": 23800,
"total_sell_quantity": 26950,
"lower_circuit_limit": 76.7,
"upper_circuit_limit": 344.9,
"last_trade_time": "1757064535103",
"oi_day_high": 29400,
"oi_day_low": 29050
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 42513700,
"price": 0.05,
"orders": 128
},
{
"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": 2767900,
"price": 0.1,
"orders": 22
},
{
"quantity": 11320400,
"price": 0.15,
"orders": 63
},
{
"quantity": 5971200,
"price": 0.2,
"orders": 24
},
{
"quantity": 4167400,
"price": 0.25,
"orders": 19
},
{
"quantity": 2612400,
"price": 0.3,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.1,
"volume": 12066800,
"average_price": 0.1,
"oi": 36760200,
"net_change": -0.05,
"total_buy_quantity": 42513700,
"total_sell_quantity": 31131100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1757066397404",
"oi_day_high": 39559200,
"oi_day_low": 36418100
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 23,
"high": 26.8,
"low": 20.3,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 26.4,
"orders": 1
},
{
"quantity": 3750,
"price": 26.25,
"orders": 1
},
{
"quantity": 3750,
"price": 26.05,
"orders": 1
},
{
"quantity": 3750,
"price": 25.95,
"orders": 1
},
{
"quantity": 26250,
"price": 25.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 26.7,
"orders": 1
},
{
"quantity": 3750,
"price": 26.8,
"orders": 1
},
{
"quantity": 3750,
"price": 26.85,
"orders": 1
},
{
"quantity": 3750,
"price": 26.9,
"orders": 1
},
{
"quantity": 18750,
"price": 27.2,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 26.55,
"volume": 120000,
"average_price": 23.9,
"oi": 903750,
"net_change": 4.35,
"total_buy_quantity": 300000,
"total_sell_quantity": 352500,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 42.2,
"last_trade_time": "1757066229916",
"oi_day_high": 915000,
"oi_day_low": 903750
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 3.95,
"high": 4.1,
"low": 2.75,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 3.15,
"orders": 5
},
{
"quantity": 42000,
"price": 3.1,
"orders": 10
},
{
"quantity": 27000,
"price": 3.05,
"orders": 4
},
{
"quantity": 84000,
"price": 3,
"orders": 10
},
{
"quantity": 87000,
"price": 2.95,
"orders": 8
}
],
"sell": [
{
"quantity": 24000,
"price": 3.2,
"orders": 7
},
{
"quantity": 48000,
"price": 3.25,
"orders": 10
},
{
"quantity": 39000,
"price": 3.3,
"orders": 7
},
{
"quantity": 141000,
"price": 3.35,
"orders": 11
},
{
"quantity": 42000,
"price": 3.4,
"orders": 9
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 3.15,
"volume": 10752000,
"average_price": 3.25,
"oi": 6303000,
"net_change": -0.35,
"total_buy_quantity": 1527000,
"total_sell_quantity": 1794000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1757066395500",
"oi_day_high": 6357000,
"oi_day_low": 5412000
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 22.25,
"high": 24.25,
"low": 18.45,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 1
},
{
"quantity": 2000,
"price": 21.45,
"orders": 2
},
{
"quantity": 2000,
"price": 21.15,
"orders": 1
},
{
"quantity": 2000,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.05,
"orders": 1
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
},
{
"quantity": 2000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 1000,
"price": 22.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 22.15,
"volume": 362000,
"average_price": 21.04,
"oi": 313000,
"net_change": 0.6,
"total_buy_quantity": 194000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47,
"last_trade_time": "1757066394782",
"oi_day_high": 337000,
"oi_day_low": 307000
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 338.45,
"high": 338.45,
"low": 338.45,
"close": 338.45
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 186.3,
"orders": 1
},
{
"quantity": 50,
"price": 186.25,
"orders": 1
},
{
"quantity": 25,
"price": 186.15,
"orders": 1
},
{
"quantity": 25,
"price": 186.1,
"orders": 1
},
{
"quantity": 100,
"price": 81.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 365.65,
"orders": 1
},
{
"quantity": 25,
"price": 365.7,
"orders": 1
},
{
"quantity": 50,
"price": 366.45,
"orders": 1
},
{
"quantity": 75,
"price": 380.35,
"orders": 1
},
{
"quantity": 75,
"price": 380.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 338.45,
"volume": 0,
"average_price": 0,
"oi": 775,
"net_change": 0,
"total_buy_quantity": 525,
"total_sell_quantity": 1025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 879.5,
"last_trade_time": "1756978714000",
"oi_day_high": 775,
"oi_day_low": 375
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 77.05,
"high": 90.7,
"low": 65.15,
"close": 87.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 80.65,
"orders": 1
},
{
"quantity": 125,
"price": 80.45,
"orders": 1
},
{
"quantity": 125,
"price": 77,
"orders": 1
},
{
"quantity": 250,
"price": 76.1,
"orders": 1
},
{
"quantity": 625,
"price": 75.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 87.65,
"orders": 1
},
{
"quantity": 125,
"price": 87.7,
"orders": 1
},
{
"quantity": 125,
"price": 90.75,
"orders": 1
},
{
"quantity": 375,
"price": 92.5,
"orders": 1
},
{
"quantity": 250,
"price": 93.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 87.8,
"volume": 41250,
"average_price": 78.65,
"oi": 15250,
"net_change": 18.35,
"total_buy_quantity": 15250,
"total_sell_quantity": 11750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 193.55,
"last_trade_time": "1757066340500",
"oi_day_high": 15250,
"oi_day_low": 12500
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 107,
"high": 107,
"low": 83.3,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 74.95,
"orders": 2
},
{
"quantity": 250,
"price": 74.9,
"orders": 1
},
{
"quantity": 1750,
"price": 74.5,
"orders": 2
},
{
"quantity": 3500,
"price": 72.85,
"orders": 1
},
{
"quantity": 1250,
"price": 72,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 86.65,
"orders": 1
},
{
"quantity": 250,
"price": 86.85,
"orders": 1
},
{
"quantity": 1000,
"price": 96.4,
"orders": 1
},
{
"quantity": 750,
"price": 97.1,
"orders": 1
},
{
"quantity": 250,
"price": 100,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 86,
"volume": 3250,
"average_price": 92.4,
"oi": 10000,
"net_change": -20.6,
"total_buy_quantity": 14500,
"total_sell_quantity": 24750,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 180.1,
"last_trade_time": "1757065146616",
"oi_day_high": 10000,
"oi_day_low": 8500
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 20.7,
"high": 30.9,
"low": 18.55,
"close": 24.65
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 24.2,
"orders": 1
},
{
"quantity": 475,
"price": 24.15,
"orders": 1
},
{
"quantity": 475,
"price": 24.1,
"orders": 1
},
{
"quantity": 475,
"price": 24.05,
"orders": 1
},
{
"quantity": 1425,
"price": 24,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 24.65,
"orders": 1
},
{
"quantity": 1425,
"price": 24.7,
"orders": 3
},
{
"quantity": 475,
"price": 24.75,
"orders": 1
},
{
"quantity": 475,
"price": 24.85,
"orders": 1
},
{
"quantity": 475,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 24.65,
"volume": 577600,
"average_price": 24.61,
"oi": 606100,
"net_change": 2.55,
"total_buy_quantity": 644575,
"total_sell_quantity": 105925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.9,
"last_trade_time": "1757066369808",
"oi_day_high": 609900,
"oi_day_low": 583775
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 14.35,
"high": 15.3,
"low": 11,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 12.9,
"orders": 2
},
{
"quantity": 2850,
"price": 12.85,
"orders": 1
},
{
"quantity": 5700,
"price": 12.8,
"orders": 2
},
{
"quantity": 2850,
"price": 12.75,
"orders": 1
},
{
"quantity": 2850,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 13.05,
"orders": 2
},
{
"quantity": 2850,
"price": 13.1,
"orders": 1
},
{
"quantity": 2850,
"price": 13.15,
"orders": 1
},
{
"quantity": 5700,
"price": 13.2,
"orders": 2
},
{
"quantity": 2850,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 13,
"volume": 897750,
"average_price": 12.84,
"oi": 1077300,
"net_change": -0.5,
"total_buy_quantity": 344850,
"total_sell_quantity": 327750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1757066373143",
"oi_day_high": 1088700,
"oi_day_low": 1014600
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 74.7,
"high": 103.25,
"low": 71,
"close": 92
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 88.05,
"orders": 1
},
{
"quantity": 175,
"price": 88,
"orders": 1
},
{
"quantity": 175,
"price": 87.95,
"orders": 1
},
{
"quantity": 175,
"price": 87.9,
"orders": 1
},
{
"quantity": 175,
"price": 87.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 92,
"orders": 1
},
{
"quantity": 175,
"price": 95.65,
"orders": 1
},
{
"quantity": 175,
"price": 95.7,
"orders": 1
},
{
"quantity": 175,
"price": 97.05,
"orders": 1
},
{
"quantity": 175,
"price": 97.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 92,
"volume": 11375,
"average_price": 89.18,
"oi": 23975,
"net_change": 3.35,
"total_buy_quantity": 18550,
"total_sell_quantity": 19775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 210.75,
"last_trade_time": "1757066395077",
"oi_day_high": 25200,
"oi_day_low": 22750
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 250,
"high": 298.25,
"low": 236,
"close": 286.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 289,
"orders": 1
},
{
"quantity": 200,
"price": 287.9,
"orders": 1
},
{
"quantity": 200,
"price": 287.7,
"orders": 1
},
{
"quantity": 200,
"price": 286.6,
"orders": 1
},
{
"quantity": 200,
"price": 285.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 293.3,
"orders": 1
},
{
"quantity": 200,
"price": 293.4,
"orders": 1
},
{
"quantity": 200,
"price": 293.55,
"orders": 1
},
{
"quantity": 200,
"price": 294,
"orders": 1
},
{
"quantity": 600,
"price": 294.1,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 286.75,
"volume": 169400,
"average_price": 276.17,
"oi": 243200,
"net_change": 69.75,
"total_buy_quantity": 30800,
"total_sell_quantity": 19200,
"lower_circuit_limit": 73.7,
"upper_circuit_limit": 474.9,
"last_trade_time": "1757066280637",
"oi_day_high": 294600,
"oi_day_low": 243200
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 6.2,
"high": 8.3,
"low": 5.65,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 7.1,
"orders": 2
},
{
"quantity": 775,
"price": 7,
"orders": 1
},
{
"quantity": 775,
"price": 6.8,
"orders": 1
},
{
"quantity": 775,
"price": 6.75,
"orders": 1
},
{
"quantity": 26350,
"price": 6.15,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 7.4,
"orders": 1
},
{
"quantity": 775,
"price": 7.45,
"orders": 1
},
{
"quantity": 775,
"price": 7.5,
"orders": 1
},
{
"quantity": 775,
"price": 7.55,
"orders": 1
},
{
"quantity": 775,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 7.05,
"volume": 60450,
"average_price": 6.99,
"oi": 65100,
"net_change": -0.2,
"total_buy_quantity": 132525,
"total_sell_quantity": 192200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1757065924517",
"oi_day_high": 70525,
"oi_day_low": 51150
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 6.2,
"high": 6.75,
"low": 4.2,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 5.25,
"orders": 2
},
{
"quantity": 15000,
"price": 5.2,
"orders": 3
},
{
"quantity": 15000,
"price": 5.15,
"orders": 3
},
{
"quantity": 33750,
"price": 5.1,
"orders": 4
},
{
"quantity": 11250,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 5.3,
"orders": 1
},
{
"quantity": 15000,
"price": 5.35,
"orders": 4
},
{
"quantity": 30000,
"price": 5.4,
"orders": 7
},
{
"quantity": 15000,
"price": 5.45,
"orders": 4
},
{
"quantity": 7500,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 5.3,
"volume": 1841250,
"average_price": 5.01,
"oi": 1492500,
"net_change": -0.55,
"total_buy_quantity": 746250,
"total_sell_quantity": 626250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1757066374115",
"oi_day_high": 1492500,
"oi_day_low": 1323750
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 41.45,
"high": 48,
"low": 36.1,
"close": 45.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 45.3,
"orders": 1
},
{
"quantity": 350,
"price": 45.25,
"orders": 2
},
{
"quantity": 175,
"price": 45.2,
"orders": 1
},
{
"quantity": 175,
"price": 45.1,
"orders": 1
},
{
"quantity": 175,
"price": 45.05,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 45.8,
"orders": 1
},
{
"quantity": 1750,
"price": 45.9,
"orders": 1
},
{
"quantity": 175,
"price": 46,
"orders": 1
},
{
"quantity": 350,
"price": 46.75,
"orders": 2
},
{
"quantity": 175,
"price": 46.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 45.15,
"volume": 256200,
"average_price": 41.91,
"oi": 160475,
"net_change": 2.15,
"total_buy_quantity": 140875,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.5,
"last_trade_time": "1757066381459",
"oi_day_high": 184625,
"oi_day_low": 160475
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 83.45,
"high": 83.45,
"low": 83.45,
"close": 83.45
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 78.95,
"orders": 2
},
{
"quantity": 325,
"price": 78.9,
"orders": 1
},
{
"quantity": 325,
"price": 78.8,
"orders": 1
},
{
"quantity": 2275,
"price": 78.65,
"orders": 2
},
{
"quantity": 1625,
"price": 78.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 94.7,
"orders": 2
},
{
"quantity": 325,
"price": 95.2,
"orders": 1
},
{
"quantity": 975,
"price": 95.25,
"orders": 1
},
{
"quantity": 1300,
"price": 103.2,
"orders": 1
},
{
"quantity": 3900,
"price": 107.4,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 83.45,
"volume": 0,
"average_price": 0,
"oi": 13975,
"net_change": 0,
"total_buy_quantity": 15925,
"total_sell_quantity": 14950,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 158,
"last_trade_time": "1756976578000",
"oi_day_high": 15275,
"oi_day_low": 13975
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 9.05,
"high": 10.5,
"low": 7,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 7.55,
"orders": 1
},
{
"quantity": 2000,
"price": 7.5,
"orders": 2
},
{
"quantity": 1000,
"price": 7.45,
"orders": 2
},
{
"quantity": 3000,
"price": 7.4,
"orders": 3
},
{
"quantity": 1500,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 7.8,
"orders": 1
},
{
"quantity": 500,
"price": 7.85,
"orders": 1
},
{
"quantity": 500,
"price": 7.9,
"orders": 1
},
{
"quantity": 500,
"price": 8.25,
"orders": 1
},
{
"quantity": 22000,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 7.65,
"volume": 249000,
"average_price": 7.92,
"oi": 185000,
"net_change": -2.65,
"total_buy_quantity": 258000,
"total_sell_quantity": 103000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1757066368365",
"oi_day_high": 193000,
"oi_day_low": 162000
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 15.8,
"high": 18.4,
"low": 14.45,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 14.9,
"orders": 2
},
{
"quantity": 1650,
"price": 14.85,
"orders": 1
},
{
"quantity": 1650,
"price": 14.8,
"orders": 1
},
{
"quantity": 3300,
"price": 14.75,
"orders": 2
},
{
"quantity": 1650,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 15.2,
"orders": 2
},
{
"quantity": 1650,
"price": 15.35,
"orders": 1
},
{
"quantity": 1650,
"price": 15.4,
"orders": 1
},
{
"quantity": 1650,
"price": 15.45,
"orders": 1
},
{
"quantity": 1650,
"price": 15.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 15,
"volume": 57750,
"average_price": 16.5,
"oi": 316800,
"net_change": -3.2,
"total_buy_quantity": 178200,
"total_sell_quantity": 273900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1757066139825",
"oi_day_high": 333300,
"oi_day_low": 316800
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 1.7,
"high": 2.25,
"low": 1.3,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 1.8,
"orders": 5
},
{
"quantity": 18450,
"price": 1.75,
"orders": 3
},
{
"quantity": 18450,
"price": 1.7,
"orders": 3
},
{
"quantity": 12300,
"price": 1.65,
"orders": 2
},
{
"quantity": 98400,
"price": 1.6,
"orders": 5
}
],
"sell": [
{
"quantity": 36900,
"price": 1.9,
"orders": 6
},
{
"quantity": 24600,
"price": 1.95,
"orders": 4
},
{
"quantity": 24600,
"price": 2,
"orders": 4
},
{
"quantity": 92250,
"price": 2.05,
"orders": 4
},
{
"quantity": 12300,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 1.85,
"volume": 1832700,
"average_price": 1.84,
"oi": 1574400,
"net_change": -0.1,
"total_buy_quantity": 854850,
"total_sell_quantity": 977850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1757066355357",
"oi_day_high": 1580550,
"oi_day_low": 1432950
},
"NSE_FO:RBLBANK25SEP250CE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 28,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 3175,
"price": 18.5,
"orders": 1
},
{
"quantity": 6350,
"price": 17.05,
"orders": 1
},
{
"quantity": 3175,
"price": 13.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3175,
"price": 32,
"orders": 1
},
{
"quantity": 3175,
"price": 43.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|128759",
"symbol": "RBLBANK25SEP250CE",
"last_price": 28,
"volume": 9525,
"average_price": 28,
"oi": 682625,
"net_change": 4.6,
"total_buy_quantity": 12700,
"total_sell_quantity": 6350,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 43.35,
"last_trade_time": "1757066379110",
"oi_day_high": 685800,
"oi_day_low": 682625
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 12.35,
"high": 15.05,
"low": 10.4,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 11.55,
"orders": 1
},
{
"quantity": 2075,
"price": 11.5,
"orders": 1
},
{
"quantity": 2075,
"price": 11.45,
"orders": 1
},
{
"quantity": 2075,
"price": 11.35,
"orders": 1
},
{
"quantity": 2075,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 11.85,
"orders": 1
},
{
"quantity": 6225,
"price": 11.9,
"orders": 2
},
{
"quantity": 6225,
"price": 11.95,
"orders": 2
},
{
"quantity": 6225,
"price": 12,
"orders": 2
},
{
"quantity": 4150,
"price": 12.05,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 11.85,
"volume": 487625,
"average_price": 13.08,
"oi": 520825,
"net_change": -0.5,
"total_buy_quantity": 271825,
"total_sell_quantity": 396325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1757066390269",
"oi_day_high": 547800,
"oi_day_low": 495925
},
"NSE_FO:GAIL25SEP170PE": {
"ohlc": {
"open": 2.05,
"high": 2.6,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 2.1,
"orders": 2
},
{
"quantity": 12600,
"price": 2.05,
"orders": 4
},
{
"quantity": 18900,
"price": 2,
"orders": 5
},
{
"quantity": 15750,
"price": 1.95,
"orders": 3
},
{
"quantity": 18900,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 6300,
"price": 2.2,
"orders": 2
},
{
"quantity": 12600,
"price": 2.25,
"orders": 4
},
{
"quantity": 9450,
"price": 2.3,
"orders": 2
},
{
"quantity": 15750,
"price": 2.35,
"orders": 4
},
{
"quantity": 12600,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|86865",
"symbol": "GAIL25SEP170PE",
"last_price": 2.1,
"volume": 1704150,
"average_price": 2.2,
"oi": 2983050,
"net_change": -0.1,
"total_buy_quantity": 494550,
"total_sell_quantity": 623700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1757066366731",
"oi_day_high": 3027150,
"oi_day_low": 2882250
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 1.75,
"high": 1.9,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.45,
"orders": 3
},
{
"quantity": 36000,
"price": 1.4,
"orders": 3
},
{
"quantity": 6000,
"price": 1.35,
"orders": 2
},
{
"quantity": 93000,
"price": 1.3,
"orders": 2
},
{
"quantity": 45000,
"price": 1.25,
"orders": 4
}
],
"sell": [
{
"quantity": 9000,
"price": 1.55,
"orders": 3
},
{
"quantity": 12000,
"price": 1.6,
"orders": 4
},
{
"quantity": 9000,
"price": 1.65,
"orders": 3
},
{
"quantity": 12000,
"price": 1.7,
"orders": 4
},
{
"quantity": 3000,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 1.5,
"volume": 171000,
"average_price": 1.61,
"oi": 777000,
"net_change": -0.5,
"total_buy_quantity": 381000,
"total_sell_quantity": 672000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1757066340007",
"oi_day_high": 786000,
"oi_day_low": 720000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 14.15,
"high": 15,
"low": 11.7,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 13.6,
"orders": 1
},
{
"quantity": 2025,
"price": 13.55,
"orders": 1
},
{
"quantity": 4050,
"price": 13.45,
"orders": 2
},
{
"quantity": 4050,
"price": 13.4,
"orders": 2
},
{
"quantity": 2025,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 13.9,
"orders": 2
},
{
"quantity": 4050,
"price": 13.95,
"orders": 1
},
{
"quantity": 2025,
"price": 14,
"orders": 1
},
{
"quantity": 2025,
"price": 14.3,
"orders": 1
},
{
"quantity": 10125,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 13.55,
"volume": 344250,
"average_price": 13.31,
"oi": 447525,
"net_change": -0.5,
"total_buy_quantity": 255150,
"total_sell_quantity": 287550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1757066373076",
"oi_day_high": 477900,
"oi_day_low": 415125
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 165.5,
"high": 169.55,
"low": 108.85,
"close": 113.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 110.65,
"orders": 1
},
{
"quantity": 125,
"price": 110.55,
"orders": 1
},
{
"quantity": 125,
"price": 110.45,
"orders": 1
},
{
"quantity": 125,
"price": 110,
"orders": 1
},
{
"quantity": 125,
"price": 108,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 122.05,
"orders": 1
},
{
"quantity": 125,
"price": 122.1,
"orders": 1
},
{
"quantity": 125,
"price": 122.15,
"orders": 1
},
{
"quantity": 250,
"price": 122.2,
"orders": 2
},
{
"quantity": 125,
"price": 122.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 113.1,
"volume": 11125,
"average_price": 121.47,
"oi": 14500,
"net_change": -44.7,
"total_buy_quantity": 4750,
"total_sell_quantity": 13250,
"lower_circuit_limit": 22.85,
"upper_circuit_limit": 292.75,
"last_trade_time": "1757066272455",
"oi_day_high": 14500,
"oi_day_low": 10250
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 4.3,
"high": 4.55,
"low": 3.6,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 4.3,
"orders": 3
},
{
"quantity": 16000,
"price": 4.25,
"orders": 2
},
{
"quantity": 16000,
"price": 4.2,
"orders": 2
},
{
"quantity": 56000,
"price": 4.15,
"orders": 3
},
{
"quantity": 32000,
"price": 4.1,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 4.4,
"orders": 3
},
{
"quantity": 32000,
"price": 4.45,
"orders": 4
},
{
"quantity": 24000,
"price": 4.5,
"orders": 3
},
{
"quantity": 64000,
"price": 4.55,
"orders": 4
},
{
"quantity": 56000,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 4.3,
"volume": 1176000,
"average_price": 4.13,
"oi": 696000,
"net_change": 0.2,
"total_buy_quantity": 952000,
"total_sell_quantity": 760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1757066340004",
"oi_day_high": 736000,
"oi_day_low": 600000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 6.15,
"high": 6.5,
"low": 4.6,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 5.3,
"orders": 2
},
{
"quantity": 10800,
"price": 5.25,
"orders": 4
},
{
"quantity": 8100,
"price": 5.2,
"orders": 3
},
{
"quantity": 5400,
"price": 5.15,
"orders": 2
},
{
"quantity": 5400,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 8100,
"price": 5.4,
"orders": 3
},
{
"quantity": 10800,
"price": 5.45,
"orders": 4
},
{
"quantity": 16200,
"price": 5.5,
"orders": 6
},
{
"quantity": 8100,
"price": 5.55,
"orders": 3
},
{
"quantity": 5400,
"price": 5.6,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 5.4,
"volume": 1738800,
"average_price": 5.41,
"oi": 1452600,
"net_change": -0.2,
"total_buy_quantity": 585900,
"total_sell_quantity": 650700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1757066366008",
"oi_day_high": 1571400,
"oi_day_low": 1163700
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 52.95,
"high": 59.2,
"low": 50.05,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 52.35,
"orders": 2
},
{
"quantity": 1100,
"price": 52.3,
"orders": 2
},
{
"quantity": 550,
"price": 50.9,
"orders": 1
},
{
"quantity": 550,
"price": 50.85,
"orders": 1
},
{
"quantity": 550,
"price": 50.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 53.65,
"orders": 1
},
{
"quantity": 550,
"price": 53.7,
"orders": 1
},
{
"quantity": 550,
"price": 54,
"orders": 1
},
{
"quantity": 550,
"price": 54.45,
"orders": 1
},
{
"quantity": 550,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 52.2,
"volume": 26950,
"average_price": 53.7,
"oi": 23650,
"net_change": 9.25,
"total_buy_quantity": 63800,
"total_sell_quantity": 66000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.05,
"last_trade_time": "1757066385666",
"oi_day_high": 29150,
"oi_day_low": 23650
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 150,
"high": 298.45,
"low": 124.1,
"close": 243.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 239.1,
"orders": 1
},
{
"quantity": 100,
"price": 239.05,
"orders": 1
},
{
"quantity": 100,
"price": 238.9,
"orders": 1
},
{
"quantity": 100,
"price": 238.85,
"orders": 1
},
{
"quantity": 100,
"price": 238.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 243.3,
"orders": 1
},
{
"quantity": 100,
"price": 243.35,
"orders": 1
},
{
"quantity": 100,
"price": 243.4,
"orders": 1
},
{
"quantity": 200,
"price": 243.45,
"orders": 2
},
{
"quantity": 100,
"price": 244.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 243.95,
"volume": 175000,
"average_price": 223.1,
"oi": 42800,
"net_change": 91.8,
"total_buy_quantity": 9400,
"total_sell_quantity": 14900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313.8,
"last_trade_time": "1757066356776",
"oi_day_high": 43400,
"oi_day_low": 34800
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 13.95,
"high": 22.5,
"low": 13.25,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 15.45,
"orders": 3
},
{
"quantity": 1400,
"price": 15.4,
"orders": 2
},
{
"quantity": 2100,
"price": 15.35,
"orders": 3
},
{
"quantity": 2800,
"price": 15.3,
"orders": 3
},
{
"quantity": 1400,
"price": 15.25,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 15.6,
"orders": 1
},
{
"quantity": 700,
"price": 15.65,
"orders": 1
},
{
"quantity": 2800,
"price": 15.7,
"orders": 4
},
{
"quantity": 2100,
"price": 15.75,
"orders": 3
},
{
"quantity": 1400,
"price": 15.8,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 15.5,
"volume": 4056500,
"average_price": 17.97,
"oi": 2174200,
"net_change": 0.75,
"total_buy_quantity": 673400,
"total_sell_quantity": 146300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.15,
"last_trade_time": "1757066391783",
"oi_day_high": 2350600,
"oi_day_low": 2020200
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 8.65,
"high": 10.6,
"low": 7.8,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 8.4,
"orders": 2
},
{
"quantity": 9400,
"price": 8.35,
"orders": 4
},
{
"quantity": 4700,
"price": 8.3,
"orders": 2
},
{
"quantity": 2350,
"price": 8.25,
"orders": 1
},
{
"quantity": 35250,
"price": 8.2,
"orders": 6
}
],
"sell": [
{
"quantity": 4700,
"price": 8.45,
"orders": 2
},
{
"quantity": 14100,
"price": 8.5,
"orders": 5
},
{
"quantity": 7050,
"price": 8.55,
"orders": 3
},
{
"quantity": 9400,
"price": 8.6,
"orders": 4
},
{
"quantity": 16450,
"price": 8.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 8.5,
"volume": 7912450,
"average_price": 8.93,
"oi": 4049050,
"net_change": 0.1,
"total_buy_quantity": 582800,
"total_sell_quantity": 1346550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1757066392646",
"oi_day_high": 5459050,
"oi_day_low": 3776450
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 17,
"high": 17.65,
"low": 12.55,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 15.75,
"orders": 2
},
{
"quantity": 1000,
"price": 15.7,
"orders": 1
},
{
"quantity": 1000,
"price": 15.65,
"orders": 1
},
{
"quantity": 1000,
"price": 15.6,
"orders": 1
},
{
"quantity": 2000,
"price": 15.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 16.15,
"orders": 2
},
{
"quantity": 1000,
"price": 16.2,
"orders": 1
},
{
"quantity": 1000,
"price": 16.25,
"orders": 1
},
{
"quantity": 1000,
"price": 16.3,
"orders": 1
},
{
"quantity": 1000,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 15.65,
"volume": 164000,
"average_price": 15.13,
"oi": 308000,
"net_change": 0.05,
"total_buy_quantity": 162000,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1757066324874",
"oi_day_high": 317000,
"oi_day_low": 292000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 59,
"high": 91,
"low": 58.25,
"close": 81.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 80.45,
"orders": 1
},
{
"quantity": 400,
"price": 80.15,
"orders": 1
},
{
"quantity": 400,
"price": 80.1,
"orders": 1
},
{
"quantity": 400,
"price": 79.85,
"orders": 1
},
{
"quantity": 400,
"price": 79.65,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 81.15,
"orders": 1
},
{
"quantity": 400,
"price": 81.5,
"orders": 1
},
{
"quantity": 400,
"price": 81.6,
"orders": 1
},
{
"quantity": 400,
"price": 81.85,
"orders": 1
},
{
"quantity": 400,
"price": 81.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 81.25,
"volume": 98400,
"average_price": 80.4,
"oi": 536800,
"net_change": 16.6,
"total_buy_quantity": 54800,
"total_sell_quantity": 47200,
"lower_circuit_limit": 20.5,
"upper_circuit_limit": 146.3,
"last_trade_time": "1757066221002",
"oi_day_high": 550000,
"oi_day_low": 536800
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 71.15,
"high": 80,
"low": 55.4,
"close": 56.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.65,
"orders": 1
},
{
"quantity": 500,
"price": 55.6,
"orders": 1
},
{
"quantity": 250,
"price": 55.4,
"orders": 1
},
{
"quantity": 250,
"price": 55.05,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 56.4,
"orders": 1
},
{
"quantity": 250,
"price": 56.45,
"orders": 1
},
{
"quantity": 500,
"price": 56.5,
"orders": 2
},
{
"quantity": 250,
"price": 56.55,
"orders": 1
},
{
"quantity": 250,
"price": 56.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 56.35,
"volume": 256000,
"average_price": 65.91,
"oi": 147500,
"net_change": -22.55,
"total_buy_quantity": 64000,
"total_sell_quantity": 41500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.3,
"last_trade_time": "1757066370003",
"oi_day_high": 154500,
"oi_day_low": 136000
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 268.1,
"high": 300,
"low": 259.05,
"close": 292
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 286.55,
"orders": 2
},
{
"quantity": 150,
"price": 286.5,
"orders": 1
},
{
"quantity": 450,
"price": 286.45,
"orders": 2
},
{
"quantity": 150,
"price": 286.4,
"orders": 1
},
{
"quantity": 150,
"price": 285.4,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 289.6,
"orders": 2
},
{
"quantity": 150,
"price": 290.95,
"orders": 1
},
{
"quantity": 150,
"price": 291,
"orders": 1
},
{
"quantity": 150,
"price": 291.95,
"orders": 1
},
{
"quantity": 1650,
"price": 292,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 292,
"volume": 15600,
"average_price": 278.72,
"oi": 75000,
"net_change": 31.85,
"total_buy_quantity": 13650,
"total_sell_quantity": 17850,
"lower_circuit_limit": 60.35,
"upper_circuit_limit": 459.95,
"last_trade_time": "1757066397956",
"oi_day_high": 78300,
"oi_day_low": 75000
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 11.8,
"high": 14.05,
"low": 9.05,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10.25,
"orders": 1
},
{
"quantity": 500,
"price": 10.2,
"orders": 1
},
{
"quantity": 500,
"price": 10.15,
"orders": 1
},
{
"quantity": 500,
"price": 10.1,
"orders": 1
},
{
"quantity": 500,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 10.9,
"orders": 1
},
{
"quantity": 1000,
"price": 10.95,
"orders": 1
},
{
"quantity": 1000,
"price": 11.05,
"orders": 1
},
{
"quantity": 1000,
"price": 11.15,
"orders": 1
},
{
"quantity": 1000,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 10.6,
"volume": 51000,
"average_price": 10.76,
"oi": 68500,
"net_change": -2,
"total_buy_quantity": 74000,
"total_sell_quantity": 119000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1757066340005",
"oi_day_high": 78000,
"oi_day_low": 68500
},
"NSE_FO:RELIANCE25SEP1390CE": {
"ohlc": {
"open": 17.9,
"high": 22.7,
"low": 15.25,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 20.05,
"orders": 1
},
{
"quantity": 1500,
"price": 20,
"orders": 3
},
{
"quantity": 500,
"price": 19.95,
"orders": 1
},
{
"quantity": 1000,
"price": 19.9,
"orders": 2
},
{
"quantity": 1500,
"price": 19.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 20.25,
"orders": 3
},
{
"quantity": 1000,
"price": 20.3,
"orders": 2
},
{
"quantity": 500,
"price": 20.35,
"orders": 1
},
{
"quantity": 1500,
"price": 20.4,
"orders": 2
},
{
"quantity": 1000,
"price": 20.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120706",
"symbol": "RELIANCE25SEP1390CE",
"last_price": 20.15,
"volume": 3183500,
"average_price": 18.61,
"oi": 2545000,
"net_change": 2.8,
"total_buy_quantity": 312000,
"total_sell_quantity": 276500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.8,
"last_trade_time": "1757066399056",
"oi_day_high": 2775000,
"oi_day_low": 2539000
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 11.2,
"high": 16.15,
"low": 11.2,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.1,
"orders": 1
},
{
"quantity": 2500,
"price": 15.05,
"orders": 1
},
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 7500,
"price": 14.6,
"orders": 2
},
{
"quantity": 7500,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 15.6,
"orders": 2
},
{
"quantity": 5000,
"price": 15.65,
"orders": 2
},
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 5000,
"price": 15.75,
"orders": 2
},
{
"quantity": 2500,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 15.6,
"volume": 340000,
"average_price": 14.07,
"oi": 482500,
"net_change": 4.4,
"total_buy_quantity": 302500,
"total_sell_quantity": 187500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1757066392874",
"oi_day_high": 520000,
"oi_day_low": 482500
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 79.5,
"high": 79.5,
"low": 79.5,
"close": 79.5
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 78.15,
"orders": 1
},
{
"quantity": 3400,
"price": 78.1,
"orders": 1
},
{
"quantity": 8500,
"price": 75.9,
"orders": 1
},
{
"quantity": 34000,
"price": 69.65,
"orders": 1
},
{
"quantity": 2550,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 86.15,
"orders": 1
},
{
"quantity": 850,
"price": 86.2,
"orders": 1
},
{
"quantity": 3400,
"price": 86.45,
"orders": 1
},
{
"quantity": 8500,
"price": 88.45,
"orders": 1
},
{
"quantity": 850,
"price": 88.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+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": 51000,
"total_sell_quantity": 79900,
"lower_circuit_limit": 45.85,
"upper_circuit_limit": 133.15,
"last_trade_time": "1756892753000",
"oi_day_high": 45050,
"oi_day_low": 44200
},
"NSE_FO:BSE25SEP2200PE": {
"ohlc": {
"open": 78.15,
"high": 78.2,
"low": 35.75,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 39.7,
"orders": 1
},
{
"quantity": 375,
"price": 39.55,
"orders": 1
},
{
"quantity": 375,
"price": 39.45,
"orders": 1
},
{
"quantity": 375,
"price": 39.4,
"orders": 1
},
{
"quantity": 375,
"price": 39.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 40.3,
"orders": 2
},
{
"quantity": 375,
"price": 40.35,
"orders": 1
},
{
"quantity": 750,
"price": 40.4,
"orders": 2
},
{
"quantity": 375,
"price": 40.45,
"orders": 1
},
{
"quantity": 1125,
"price": 40.5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76241",
"symbol": "BSE25SEP2200PE",
"last_price": 39.7,
"volume": 3408000,
"average_price": 46.83,
"oi": 1177125,
"net_change": -41.05,
"total_buy_quantity": 193875,
"total_sell_quantity": 129375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.5,
"last_trade_time": "1757066397307",
"oi_day_high": 1216875,
"oi_day_low": 1089000
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 42.05,
"high": 43,
"low": 27.3,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 33.5,
"orders": 1
},
{
"quantity": 425,
"price": 33.05,
"orders": 1
},
{
"quantity": 425,
"price": 33,
"orders": 1
},
{
"quantity": 425,
"price": 32.2,
"orders": 1
},
{
"quantity": 850,
"price": 32,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 34.35,
"orders": 1
},
{
"quantity": 425,
"price": 34.4,
"orders": 1
},
{
"quantity": 425,
"price": 34.85,
"orders": 1
},
{
"quantity": 425,
"price": 35.1,
"orders": 1
},
{
"quantity": 425,
"price": 35.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 34.3,
"volume": 48025,
"average_price": 33.51,
"oi": 22100,
"net_change": -3.95,
"total_buy_quantity": 123250,
"total_sell_quantity": 64175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1757066354925",
"oi_day_high": 22100,
"oi_day_low": 10625
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 39.55,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 46.75,
"orders": 1
},
{
"quantity": 675,
"price": 46.7,
"orders": 1
},
{
"quantity": 675,
"price": 46.65,
"orders": 1
},
{
"quantity": 675,
"price": 46.6,
"orders": 1
},
{
"quantity": 675,
"price": 46.55,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 47.45,
"orders": 1
},
{
"quantity": 1350,
"price": 47.5,
"orders": 2
},
{
"quantity": 675,
"price": 47.95,
"orders": 1
},
{
"quantity": 1350,
"price": 48,
"orders": 2
},
{
"quantity": 675,
"price": 48.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 47.5,
"volume": 30375,
"average_price": 43.15,
"oi": 261225,
"net_change": 2.1,
"total_buy_quantity": 86400,
"total_sell_quantity": 85725,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 80.15,
"last_trade_time": "1757065835242",
"oi_day_high": 264600,
"oi_day_low": 261225
},
"NSE_FO:MARICO25SEP710PE": {
"ohlc": {
"open": 4.8,
"high": 7,
"low": 4.45,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 4.95,
"orders": 1
},
{
"quantity": 1200,
"price": 4.9,
"orders": 1
},
{
"quantity": 2400,
"price": 4.85,
"orders": 2
},
{
"quantity": 1200,
"price": 4.8,
"orders": 1
},
{
"quantity": 4800,
"price": 4.75,
"orders": 3
}
],
"sell": [
{
"quantity": 2400,
"price": 5.2,
"orders": 2
},
{
"quantity": 4800,
"price": 5.25,
"orders": 4
},
{
"quantity": 2400,
"price": 5.3,
"orders": 2
},
{
"quantity": 1200,
"price": 5.35,
"orders": 1
},
{
"quantity": 1200,
"price": 5.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107618",
"symbol": "MARICO25SEP710PE",
"last_price": 5.15,
"volume": 213600,
"average_price": 5.43,
"oi": 216000,
"net_change": 0.45,
"total_buy_quantity": 367200,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1757065672652",
"oi_day_high": 231600,
"oi_day_low": 205200
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 3.6,
"high": 4.25,
"low": 3.4,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 3.4,
"orders": 7
},
{
"quantity": 3750,
"price": 3.35,
"orders": 5
},
{
"quantity": 9750,
"price": 3.3,
"orders": 5
},
{
"quantity": 16500,
"price": 3.25,
"orders": 3
},
{
"quantity": 8250,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 3.5,
"orders": 7
},
{
"quantity": 6750,
"price": 3.55,
"orders": 6
},
{
"quantity": 15000,
"price": 3.6,
"orders": 7
},
{
"quantity": 20250,
"price": 3.65,
"orders": 7
},
{
"quantity": 7500,
"price": 3.7,
"orders": 5
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 3.45,
"volume": 721500,
"average_price": 3.79,
"oi": 1053000,
"net_change": -0.75,
"total_buy_quantity": 186000,
"total_sell_quantity": 254250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1757066380630",
"oi_day_high": 1158750,
"oi_day_low": 1010250
},
"NSE_FO:UPL25SEP720CE": {
"ohlc": {
"open": 9,
"high": 9.2,
"low": 5.5,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 6.05,
"orders": 2
},
{
"quantity": 4065,
"price": 6,
"orders": 3
},
{
"quantity": 4065,
"price": 5.95,
"orders": 3
},
{
"quantity": 2710,
"price": 5.9,
"orders": 2
},
{
"quantity": 6775,
"price": 5.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1355,
"price": 6.2,
"orders": 1
},
{
"quantity": 5420,
"price": 6.25,
"orders": 4
},
{
"quantity": 4065,
"price": 6.3,
"orders": 3
},
{
"quantity": 1355,
"price": 6.35,
"orders": 1
},
{
"quantity": 4065,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143680",
"symbol": "UPL25SEP720CE",
"last_price": 6.35,
"volume": 1754725,
"average_price": 7.04,
"oi": 1624645,
"net_change": -2.45,
"total_buy_quantity": 460700,
"total_sell_quantity": 422760,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1757066399173",
"oi_day_high": 1630065,
"oi_day_low": 1554185
},
"NSE_FO:MAZDOCK25SEP2600PE": {
"ohlc": {
"open": 58,
"high": 71.95,
"low": 48.5,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 51.95,
"orders": 1
},
{
"quantity": 175,
"price": 51.9,
"orders": 1
},
{
"quantity": 175,
"price": 50.4,
"orders": 1
},
{
"quantity": 525,
"price": 50.35,
"orders": 2
},
{
"quantity": 175,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 53.8,
"orders": 1
},
{
"quantity": 175,
"price": 53.85,
"orders": 1
},
{
"quantity": 175,
"price": 54.15,
"orders": 1
},
{
"quantity": 350,
"price": 54.2,
"orders": 2
},
{
"quantity": 175,
"price": 54.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|112445",
"symbol": "MAZDOCK25SEP2600PE",
"last_price": 54,
"volume": 143500,
"average_price": 57.95,
"oi": 256550,
"net_change": -5.15,
"total_buy_quantity": 39900,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.2,
"last_trade_time": "1757066326570",
"oi_day_high": 261800,
"oi_day_low": 253400
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 34.95,
"high": 52.7,
"low": 31.75,
"close": 46.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 45.95,
"orders": 1
},
{
"quantity": 325,
"price": 45.9,
"orders": 1
},
{
"quantity": 325,
"price": 45.85,
"orders": 1
},
{
"quantity": 325,
"price": 45.65,
"orders": 1
},
{
"quantity": 325,
"price": 42.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 47.65,
"orders": 1
},
{
"quantity": 325,
"price": 47.7,
"orders": 1
},
{
"quantity": 325,
"price": 47.75,
"orders": 1
},
{
"quantity": 325,
"price": 47.85,
"orders": 1
},
{
"quantity": 975,
"price": 50.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 46.05,
"volume": 65975,
"average_price": 41.65,
"oi": 30875,
"net_change": 11,
"total_buy_quantity": 36725,
"total_sell_quantity": 39325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.15,
"last_trade_time": "1757064672199",
"oi_day_high": 39325,
"oi_day_low": 29250
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 37.95,
"high": 40.75,
"low": 23.25,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 26.15,
"orders": 1
},
{
"quantity": 750,
"price": 26.1,
"orders": 2
},
{
"quantity": 750,
"price": 26.05,
"orders": 2
},
{
"quantity": 1125,
"price": 26,
"orders": 3
},
{
"quantity": 375,
"price": 25.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 26.65,
"orders": 2
},
{
"quantity": 375,
"price": 26.7,
"orders": 1
},
{
"quantity": 375,
"price": 26.8,
"orders": 1
},
{
"quantity": 375,
"price": 26.85,
"orders": 1
},
{
"quantity": 375,
"price": 26.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 26.2,
"volume": 848250,
"average_price": 28.62,
"oi": 280875,
"net_change": -8.85,
"total_buy_quantity": 167250,
"total_sell_quantity": 98625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.4,
"last_trade_time": "1757066378149",
"oi_day_high": 293625,
"oi_day_low": 227625
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 16.35,
"high": 20.5,
"low": 13.1,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 16.55,
"orders": 2
},
{
"quantity": 700,
"price": 16.45,
"orders": 1
},
{
"quantity": 7700,
"price": 16.4,
"orders": 2
},
{
"quantity": 700,
"price": 16.35,
"orders": 1
},
{
"quantity": 7000,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 17,
"orders": 1
},
{
"quantity": 700,
"price": 17.45,
"orders": 1
},
{
"quantity": 1400,
"price": 17.5,
"orders": 1
},
{
"quantity": 700,
"price": 17.55,
"orders": 1
},
{
"quantity": 1400,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 16.8,
"volume": 693700,
"average_price": 16.55,
"oi": 814100,
"net_change": -1.15,
"total_buy_quantity": 254800,
"total_sell_quantity": 136500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.3,
"last_trade_time": "1757066382579",
"oi_day_high": 854700,
"oi_day_low": 753200
},
"NSE_FO:CIPLA25SEP1580CE": {
"ohlc": {
"open": 33.75,
"high": 38.3,
"low": 22.45,
"close": 22.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 22.6,
"orders": 1
},
{
"quantity": 375,
"price": 22.5,
"orders": 1
},
{
"quantity": 375,
"price": 22.4,
"orders": 1
},
{
"quantity": 750,
"price": 22.2,
"orders": 2
},
{
"quantity": 375,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 23.2,
"orders": 1
},
{
"quantity": 375,
"price": 23.4,
"orders": 1
},
{
"quantity": 750,
"price": 23.45,
"orders": 2
},
{
"quantity": 1125,
"price": 23.5,
"orders": 3
},
{
"quantity": 2250,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76041",
"symbol": "CIPLA25SEP1580CE",
"last_price": 22.7,
"volume": 516375,
"average_price": 28.99,
"oi": 285375,
"net_change": -12.65,
"total_buy_quantity": 123375,
"total_sell_quantity": 72750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.75,
"last_trade_time": "1757066398928",
"oi_day_high": 285375,
"oi_day_low": 197250
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 8.65,
"high": 15.95,
"low": 7.1,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 10.05,
"orders": 7
},
{
"quantity": 2475,
"price": 10,
"orders": 3
},
{
"quantity": 825,
"price": 9.95,
"orders": 1
},
{
"quantity": 1650,
"price": 9.9,
"orders": 2
},
{
"quantity": 825,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 10.25,
"orders": 4
},
{
"quantity": 3300,
"price": 10.3,
"orders": 3
},
{
"quantity": 2475,
"price": 10.35,
"orders": 3
},
{
"quantity": 2475,
"price": 10.4,
"orders": 3
},
{
"quantity": 1650,
"price": 10.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 10.1,
"volume": 1990725,
"average_price": 11.76,
"oi": 798600,
"net_change": -0.35,
"total_buy_quantity": 377025,
"total_sell_quantity": 259050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1757066382577",
"oi_day_high": 835725,
"oi_day_low": 755700
},
"NSE_FO:POLICYBZR25SEP1800CE": {
"ohlc": {
"open": 91.5,
"high": 98.65,
"low": 71.95,
"close": 76.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 76.05,
"orders": 1
},
{
"quantity": 350,
"price": 76,
"orders": 1
},
{
"quantity": 350,
"price": 75.5,
"orders": 1
},
{
"quantity": 350,
"price": 75.45,
"orders": 1
},
{
"quantity": 350,
"price": 75.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 77.55,
"orders": 1
},
{
"quantity": 350,
"price": 77.6,
"orders": 1
},
{
"quantity": 350,
"price": 77.95,
"orders": 1
},
{
"quantity": 350,
"price": 78,
"orders": 1
},
{
"quantity": 350,
"price": 78.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127311",
"symbol": "POLICYBZR25SEP1800CE",
"last_price": 76.4,
"volume": 51800,
"average_price": 80.69,
"oi": 61950,
"net_change": -27.4,
"total_buy_quantity": 25550,
"total_sell_quantity": 28000,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 197.25,
"last_trade_time": "1757066376212",
"oi_day_high": 63000,
"oi_day_low": 54250
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 43.9,
"high": 44.8,
"low": 36,
"close": 36.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.8,
"orders": 1
},
{
"quantity": 1000,
"price": 35.75,
"orders": 1
},
{
"quantity": 1000,
"price": 35.35,
"orders": 1
},
{
"quantity": 3000,
"price": 35.2,
"orders": 1
},
{
"quantity": 1000,
"price": 35.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36.2,
"orders": 1
},
{
"quantity": 1000,
"price": 36.25,
"orders": 1
},
{
"quantity": 1000,
"price": 36.5,
"orders": 1
},
{
"quantity": 1000,
"price": 36.7,
"orders": 1
},
{
"quantity": 1000,
"price": 36.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 36.1,
"volume": 24000,
"average_price": 39.93,
"oi": 203000,
"net_change": -1.05,
"total_buy_quantity": 104000,
"total_sell_quantity": 115000,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 63.55,
"last_trade_time": "1757066237187",
"oi_day_high": 204000,
"oi_day_low": 202000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 19.9,
"high": 24,
"low": 19.85,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 23.2,
"orders": 1
},
{
"quantity": 225,
"price": 23.15,
"orders": 1
},
{
"quantity": 225,
"price": 23.1,
"orders": 1
},
{
"quantity": 225,
"price": 23.05,
"orders": 1
},
{
"quantity": 225,
"price": 23,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 24.95,
"orders": 1
},
{
"quantity": 225,
"price": 25,
"orders": 1
},
{
"quantity": 225,
"price": 25.25,
"orders": 1
},
{
"quantity": 225,
"price": 25.3,
"orders": 1
},
{
"quantity": 225,
"price": 25.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 23,
"volume": 2250,
"average_price": 21.89,
"oi": 9000,
"net_change": -1.05,
"total_buy_quantity": 68175,
"total_sell_quantity": 31050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.1,
"last_trade_time": "1757064612919",
"oi_day_high": 9225,
"oi_day_low": 9000
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 5.85,
"high": 6.3,
"low": 4,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 43450,
"price": 5,
"orders": 4
},
{
"quantity": 7900,
"price": 4.95,
"orders": 4
},
{
"quantity": 5925,
"price": 4.9,
"orders": 3
},
{
"quantity": 3950,
"price": 4.85,
"orders": 2
},
{
"quantity": 5925,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 7900,
"price": 5.15,
"orders": 4
},
{
"quantity": 5925,
"price": 5.2,
"orders": 3
},
{
"quantity": 11850,
"price": 5.25,
"orders": 4
},
{
"quantity": 23700,
"price": 5.3,
"orders": 3
},
{
"quantity": 13825,
"price": 5.35,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 5,
"volume": 1346950,
"average_price": 5.33,
"oi": 841350,
"net_change": -0.65,
"total_buy_quantity": 598425,
"total_sell_quantity": 487825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1757066384896",
"oi_day_high": 876900,
"oi_day_low": 821600
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 13.35,
"high": 13.8,
"low": 7,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.95,
"orders": 2
},
{
"quantity": 6800,
"price": 7.9,
"orders": 4
},
{
"quantity": 3400,
"price": 7.85,
"orders": 2
},
{
"quantity": 1700,
"price": 7.75,
"orders": 1
},
{
"quantity": 1700,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 8.1,
"orders": 1
},
{
"quantity": 6800,
"price": 8.15,
"orders": 4
},
{
"quantity": 8500,
"price": 8.2,
"orders": 5
},
{
"quantity": 1700,
"price": 8.25,
"orders": 1
},
{
"quantity": 3400,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 8.4,
"volume": 3527500,
"average_price": 8.81,
"oi": 1142400,
"net_change": -7.6,
"total_buy_quantity": 481100,
"total_sell_quantity": 414800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1757066398013",
"oi_day_high": 1212100,
"oi_day_low": 511700
},
"NSE_FO:ADANIGREEN25SEP920PE": {
"ohlc": {
"open": 22,
"high": 29.7,
"low": 20.4,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 22.1,
"orders": 2
},
{
"quantity": 1800,
"price": 22.05,
"orders": 3
},
{
"quantity": 600,
"price": 22,
"orders": 1
},
{
"quantity": 600,
"price": 21.8,
"orders": 1
},
{
"quantity": 600,
"price": 21.6,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 22.5,
"orders": 1
},
{
"quantity": 600,
"price": 22.55,
"orders": 1
},
{
"quantity": 600,
"price": 22.6,
"orders": 1
},
{
"quantity": 600,
"price": 22.65,
"orders": 1
},
{
"quantity": 600,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|64200",
"symbol": "ADANIGREEN25SEP920PE",
"last_price": 22.15,
"volume": 299400,
"average_price": 25.74,
"oi": 202200,
"net_change": -1.4,
"total_buy_quantity": 144600,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.8,
"last_trade_time": "1757066367386",
"oi_day_high": 209400,
"oi_day_low": 146400
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 5.55,
"high": 8.15,
"low": 4.95,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 5.5,
"orders": 1
},
{
"quantity": 1250,
"price": 5.45,
"orders": 1
},
{
"quantity": 1250,
"price": 5.25,
"orders": 1
},
{
"quantity": 8750,
"price": 5.2,
"orders": 2
},
{
"quantity": 2500,
"price": 5.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 5.7,
"orders": 1
},
{
"quantity": 2500,
"price": 5.75,
"orders": 2
},
{
"quantity": 2500,
"price": 5.8,
"orders": 2
},
{
"quantity": 2500,
"price": 5.85,
"orders": 2
},
{
"quantity": 2500,
"price": 5.9,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 5.7,
"volume": 243750,
"average_price": 6.29,
"oi": 455000,
"net_change": -1.15,
"total_buy_quantity": 223750,
"total_sell_quantity": 237500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1757066352049",
"oi_day_high": 477500,
"oi_day_low": 455000
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 53.55,
"high": 54.05,
"low": 46.2,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 47.75,
"orders": 1
},
{
"quantity": 400,
"price": 47.7,
"orders": 1
},
{
"quantity": 400,
"price": 47.55,
"orders": 1
},
{
"quantity": 400,
"price": 47.5,
"orders": 1
},
{
"quantity": 400,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 48.55,
"orders": 1
},
{
"quantity": 400,
"price": 48.6,
"orders": 1
},
{
"quantity": 400,
"price": 48.65,
"orders": 1
},
{
"quantity": 400,
"price": 49.75,
"orders": 1
},
{
"quantity": 400,
"price": 49.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 48.7,
"volume": 10400,
"average_price": 49.46,
"oi": 32000,
"net_change": -4.9,
"total_buy_quantity": 72000,
"total_sell_quantity": 51600,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 95.5,
"last_trade_time": "1757066395131",
"oi_day_high": 33200,
"oi_day_low": 32000
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 4.5,
"high": 4.85,
"low": 2.8,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 29100,
"price": 3.25,
"orders": 8
},
{
"quantity": 26675,
"price": 3.2,
"orders": 6
},
{
"quantity": 84875,
"price": 3.15,
"orders": 9
},
{
"quantity": 58200,
"price": 3.1,
"orders": 5
},
{
"quantity": 36375,
"price": 3.05,
"orders": 5
}
],
"sell": [
{
"quantity": 9700,
"price": 3.35,
"orders": 4
},
{
"quantity": 16975,
"price": 3.4,
"orders": 6
},
{
"quantity": 24250,
"price": 3.45,
"orders": 8
},
{
"quantity": 16975,
"price": 3.5,
"orders": 5
},
{
"quantity": 26675,
"price": 3.55,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 3.35,
"volume": 3157350,
"average_price": 3.37,
"oi": 1806625,
"net_change": -1.5,
"total_buy_quantity": 945750,
"total_sell_quantity": 647475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1757066399952",
"oi_day_high": 2068525,
"oi_day_low": 1779950
},
"NSE_FO:BLUESTARCO25SEP1880PE": {
"ohlc": {
"open": 34.2,
"high": 34.2,
"low": 29.6,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 29.1,
"orders": 1
},
{
"quantity": 325,
"price": 29.05,
"orders": 1
},
{
"quantity": 325,
"price": 29,
"orders": 1
},
{
"quantity": 325,
"price": 28.9,
"orders": 1
},
{
"quantity": 2925,
"price": 18.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 34.55,
"orders": 1
},
{
"quantity": 325,
"price": 36.25,
"orders": 1
},
{
"quantity": 325,
"price": 39.15,
"orders": 1
},
{
"quantity": 1300,
"price": 39.2,
"orders": 1
},
{
"quantity": 975,
"price": 39.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74558",
"symbol": "BLUESTARCO25SEP1880PE",
"last_price": 31.1,
"volume": 2275,
"average_price": 30.84,
"oi": 12350,
"net_change": -3.1,
"total_buy_quantity": 22750,
"total_sell_quantity": 54275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.55,
"last_trade_time": "1757060445528",
"oi_day_high": 12675,
"oi_day_low": 12350
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 22.95,
"high": 31,
"low": 19.15,
"close": 29.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 29.4,
"orders": 1
},
{
"quantity": 400,
"price": 29.35,
"orders": 1
},
{
"quantity": 2000,
"price": 29.3,
"orders": 2
},
{
"quantity": 1600,
"price": 29.2,
"orders": 2
},
{
"quantity": 2800,
"price": 29.1,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 29.95,
"orders": 1
},
{
"quantity": 800,
"price": 30,
"orders": 2
},
{
"quantity": 800,
"price": 30.05,
"orders": 2
},
{
"quantity": 400,
"price": 30.1,
"orders": 1
},
{
"quantity": 800,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 29.75,
"volume": 1090800,
"average_price": 24.45,
"oi": 461600,
"net_change": 6.1,
"total_buy_quantity": 136800,
"total_sell_quantity": 87600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.3,
"last_trade_time": "1757066394850",
"oi_day_high": 461600,
"oi_day_low": 343200
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 25.15,
"high": 29.7,
"low": 24.85,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 26.85,
"orders": 1
},
{
"quantity": 1250,
"price": 26.8,
"orders": 1
},
{
"quantity": 1250,
"price": 26.75,
"orders": 1
},
{
"quantity": 1250,
"price": 26.65,
"orders": 1
},
{
"quantity": 1250,
"price": 26.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 27.35,
"orders": 2
},
{
"quantity": 1250,
"price": 28,
"orders": 1
},
{
"quantity": 1250,
"price": 28.05,
"orders": 1
},
{
"quantity": 1250,
"price": 28.1,
"orders": 1
},
{
"quantity": 1250,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 27,
"volume": 86250,
"average_price": 27.2,
"oi": 198750,
"net_change": 1.05,
"total_buy_quantity": 86250,
"total_sell_quantity": 138750,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 48.7,
"last_trade_time": "1757066105537",
"oi_day_high": 226250,
"oi_day_low": 197500
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 70,
"high": 73.25,
"low": 39.5,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49,
"orders": 2
},
{
"quantity": 275,
"price": 48.45,
"orders": 1
},
{
"quantity": 550,
"price": 48.4,
"orders": 2
},
{
"quantity": 550,
"price": 48.35,
"orders": 2
},
{
"quantity": 550,
"price": 48.3,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 49.15,
"orders": 1
},
{
"quantity": 275,
"price": 49.2,
"orders": 1
},
{
"quantity": 550,
"price": 49.25,
"orders": 2
},
{
"quantity": 11000,
"price": 49.3,
"orders": 3
},
{
"quantity": 275,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 49,
"volume": 886050,
"average_price": 50.21,
"oi": 475200,
"net_change": -17,
"total_buy_quantity": 105875,
"total_sell_quantity": 89375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.4,
"last_trade_time": "1757066397039",
"oi_day_high": 479050,
"oi_day_low": 322575
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 64.9,
"high": 64.95,
"low": 44.7,
"close": 48.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 47.25,
"orders": 1
},
{
"quantity": 375,
"price": 47.2,
"orders": 1
},
{
"quantity": 375,
"price": 47.15,
"orders": 1
},
{
"quantity": 375,
"price": 45.5,
"orders": 1
},
{
"quantity": 750,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 50.85,
"orders": 1
},
{
"quantity": 375,
"price": 51.65,
"orders": 1
},
{
"quantity": 1125,
"price": 53.4,
"orders": 1
},
{
"quantity": 1500,
"price": 53.65,
"orders": 1
},
{
"quantity": 1125,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 48.4,
"volume": 12000,
"average_price": 50.62,
"oi": 22875,
"net_change": -21.45,
"total_buy_quantity": 49125,
"total_sell_quantity": 48750,
"lower_circuit_limit": 9.2,
"upper_circuit_limit": 130.5,
"last_trade_time": "1757065965121",
"oi_day_high": 24375,
"oi_day_low": 21750
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 288,
"high": 325,
"low": 266.25,
"close": 270
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 270,
"orders": 1
},
{
"quantity": 125,
"price": 257.3,
"orders": 1
},
{
"quantity": 125,
"price": 257.25,
"orders": 1
},
{
"quantity": 125,
"price": 257.2,
"orders": 1
},
{
"quantity": 250,
"price": 257.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 275.75,
"orders": 1
},
{
"quantity": 125,
"price": 275.95,
"orders": 1
},
{
"quantity": 125,
"price": 276,
"orders": 1
},
{
"quantity": 125,
"price": 296.95,
"orders": 1
},
{
"quantity": 125,
"price": 297,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 270,
"volume": 7375,
"average_price": 292.21,
"oi": 20000,
"net_change": -12.85,
"total_buy_quantity": 17250,
"total_sell_quantity": 5750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 582.35,
"last_trade_time": "1757066342156",
"oi_day_high": 20000,
"oi_day_low": 18375
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 26.95,
"high": 35.95,
"low": 21.5,
"close": 27.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 26.9,
"orders": 1
},
{
"quantity": 375,
"price": 26.3,
"orders": 1
},
{
"quantity": 375,
"price": 26.15,
"orders": 1
},
{
"quantity": 750,
"price": 26.1,
"orders": 2
},
{
"quantity": 375,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 27.45,
"orders": 1
},
{
"quantity": 375,
"price": 27.5,
"orders": 1
},
{
"quantity": 375,
"price": 27.6,
"orders": 1
},
{
"quantity": 375,
"price": 27.7,
"orders": 1
},
{
"quantity": 375,
"price": 27.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 27.75,
"volume": 260250,
"average_price": 29.19,
"oi": 84750,
"net_change": 4.25,
"total_buy_quantity": 85875,
"total_sell_quantity": 85125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.6,
"last_trade_time": "1757066113839",
"oi_day_high": 89625,
"oi_day_low": 70875
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1300,
"high": 1375,
"low": 1280,
"close": 1305
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1288.6,
"orders": 1
},
{
"quantity": 50,
"price": 1288.55,
"orders": 1
},
{
"quantity": 50,
"price": 1288.45,
"orders": 1
},
{
"quantity": 50,
"price": 1288.35,
"orders": 1
},
{
"quantity": 50,
"price": 1285.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1308.65,
"orders": 1
},
{
"quantity": 50,
"price": 1308.7,
"orders": 1
},
{
"quantity": 50,
"price": 1308.75,
"orders": 1
},
{
"quantity": 100,
"price": 1308.8,
"orders": 2
},
{
"quantity": 50,
"price": 1308.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1305,
"volume": 1600,
"average_price": 1314.63,
"oi": 5200,
"net_change": 5,
"total_buy_quantity": 5150,
"total_sell_quantity": 6250,
"lower_circuit_limit": 346.4,
"upper_circuit_limit": 2253.6,
"last_trade_time": "1757065527046",
"oi_day_high": 5950,
"oi_day_low": 5200
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 3.85,
"high": 3.95,
"low": 2.25,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 32200,
"price": 2.3,
"orders": 6
},
{
"quantity": 12650,
"price": 2.25,
"orders": 7
},
{
"quantity": 17250,
"price": 2.2,
"orders": 4
},
{
"quantity": 4600,
"price": 2.15,
"orders": 3
},
{
"quantity": 32200,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 1150,
"price": 2.35,
"orders": 1
},
{
"quantity": 8050,
"price": 2.4,
"orders": 6
},
{
"quantity": 10350,
"price": 2.45,
"orders": 8
},
{
"quantity": 23000,
"price": 2.5,
"orders": 5
},
{
"quantity": 10350,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 2.35,
"volume": 1543300,
"average_price": 3.24,
"oi": 831450,
"net_change": -2,
"total_buy_quantity": 515200,
"total_sell_quantity": 456550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1757066384881",
"oi_day_high": 933800,
"oi_day_low": 744050
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 30.4,
"high": 34.3,
"low": 26.95,
"close": 32.85
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 32.55,
"orders": 1
},
{
"quantity": 825,
"price": 32.5,
"orders": 1
},
{
"quantity": 825,
"price": 32.15,
"orders": 1
},
{
"quantity": 825,
"price": 32.1,
"orders": 1
},
{
"quantity": 825,
"price": 32.05,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 32.85,
"orders": 1
},
{
"quantity": 825,
"price": 33.7,
"orders": 1
},
{
"quantity": 4125,
"price": 33.75,
"orders": 5
},
{
"quantity": 825,
"price": 33.8,
"orders": 1
},
{
"quantity": 8250,
"price": 34.3,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 32.85,
"volume": 106425,
"average_price": 31.74,
"oi": 113025,
"net_change": 5.25,
"total_buy_quantity": 95700,
"total_sell_quantity": 56925,
"lower_circuit_limit": 3,
"upper_circuit_limit": 52.2,
"last_trade_time": "1757066338418",
"oi_day_high": 128700,
"oi_day_low": 112200
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 11.65,
"high": 15.7,
"low": 11,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 12.1,
"orders": 2
},
{
"quantity": 1050,
"price": 12.05,
"orders": 1
},
{
"quantity": 1050,
"price": 12,
"orders": 1
},
{
"quantity": 1050,
"price": 11.95,
"orders": 1
},
{
"quantity": 4200,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 12.45,
"orders": 1
},
{
"quantity": 2100,
"price": 12.5,
"orders": 2
},
{
"quantity": 4200,
"price": 12.6,
"orders": 2
},
{
"quantity": 1050,
"price": 12.75,
"orders": 1
},
{
"quantity": 1050,
"price": 12.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 12.4,
"volume": 1398600,
"average_price": 13.26,
"oi": 1027950,
"net_change": 1.1,
"total_buy_quantity": 284550,
"total_sell_quantity": 403200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1757066384094",
"oi_day_high": 1150800,
"oi_day_low": 998550
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 131,
"high": 134.5,
"low": 80.5,
"close": 80.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 80.95,
"orders": 2
},
{
"quantity": 175,
"price": 80.9,
"orders": 1
},
{
"quantity": 175,
"price": 80.3,
"orders": 1
},
{
"quantity": 175,
"price": 80.25,
"orders": 1
},
{
"quantity": 175,
"price": 80.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 84.5,
"orders": 1
},
{
"quantity": 175,
"price": 96.6,
"orders": 1
},
{
"quantity": 525,
"price": 96.65,
"orders": 1
},
{
"quantity": 350,
"price": 97,
"orders": 1
},
{
"quantity": 3500,
"price": 98.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 80.95,
"volume": 40950,
"average_price": 97.76,
"oi": 32200,
"net_change": -42.6,
"total_buy_quantity": 28350,
"total_sell_quantity": 17850,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 232.25,
"last_trade_time": "1757066393420",
"oi_day_high": 32200,
"oi_day_low": 18725
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 4.8,
"high": 4.95,
"low": 3.35,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 3.4,
"orders": 3
},
{
"quantity": 10400,
"price": 3.35,
"orders": 7
},
{
"quantity": 3900,
"price": 3.3,
"orders": 2
},
{
"quantity": 10400,
"price": 3.25,
"orders": 5
},
{
"quantity": 14300,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 13000,
"price": 3.5,
"orders": 8
},
{
"quantity": 11700,
"price": 3.55,
"orders": 7
},
{
"quantity": 9100,
"price": 3.6,
"orders": 5
},
{
"quantity": 2600,
"price": 3.65,
"orders": 2
},
{
"quantity": 6500,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 3.4,
"volume": 2198300,
"average_price": 3.98,
"oi": 1901900,
"net_change": -1.75,
"total_buy_quantity": 362700,
"total_sell_quantity": 538200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1757066379380",
"oi_day_high": 1956500,
"oi_day_low": 1869400
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 1.65,
"high": 1.85,
"low": 1.35,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 22950,
"price": 1.35,
"orders": 8
},
{
"quantity": 130950,
"price": 1.3,
"orders": 10
},
{
"quantity": 54000,
"price": 1.25,
"orders": 8
},
{
"quantity": 48600,
"price": 1.2,
"orders": 8
},
{
"quantity": 39150,
"price": 1.15,
"orders": 6
}
],
"sell": [
{
"quantity": 2700,
"price": 1.4,
"orders": 2
},
{
"quantity": 5400,
"price": 1.45,
"orders": 4
},
{
"quantity": 10800,
"price": 1.5,
"orders": 5
},
{
"quantity": 28350,
"price": 1.55,
"orders": 5
},
{
"quantity": 16200,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 1.4,
"volume": 931500,
"average_price": 1.62,
"oi": 1738800,
"net_change": -0.3,
"total_buy_quantity": 589950,
"total_sell_quantity": 477900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1757066340017",
"oi_day_high": 1748250,
"oi_day_low": 1699650
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 21.5,
"high": 22.2,
"low": 14.6,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 17.15,
"orders": 1
},
{
"quantity": 475,
"price": 17.1,
"orders": 1
},
{
"quantity": 475,
"price": 17.05,
"orders": 1
},
{
"quantity": 475,
"price": 17,
"orders": 1
},
{
"quantity": 475,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 17.5,
"orders": 1
},
{
"quantity": 950,
"price": 17.55,
"orders": 2
},
{
"quantity": 2375,
"price": 17.6,
"orders": 3
},
{
"quantity": 475,
"price": 17.7,
"orders": 1
},
{
"quantity": 475,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 17.3,
"volume": 275500,
"average_price": 17.78,
"oi": 222775,
"net_change": -5.75,
"total_buy_quantity": 145825,
"total_sell_quantity": 74100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.9,
"last_trade_time": "1757066395088",
"oi_day_high": 225150,
"oi_day_low": 185250
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 54.7,
"high": 56.7,
"low": 32.5,
"close": 36.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 37,
"orders": 2
},
{
"quantity": 600,
"price": 36.85,
"orders": 2
},
{
"quantity": 600,
"price": 36.8,
"orders": 1
},
{
"quantity": 300,
"price": 36.7,
"orders": 1
},
{
"quantity": 300,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 37.75,
"orders": 1
},
{
"quantity": 600,
"price": 37.8,
"orders": 2
},
{
"quantity": 300,
"price": 37.85,
"orders": 1
},
{
"quantity": 300,
"price": 37.9,
"orders": 1
},
{
"quantity": 300,
"price": 38.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 36.85,
"volume": 820200,
"average_price": 43.45,
"oi": 224700,
"net_change": -17.85,
"total_buy_quantity": 174900,
"total_sell_quantity": 82800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.6,
"last_trade_time": "1757066385005",
"oi_day_high": 228900,
"oi_day_low": 153600
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 65800,
"price": 0.8,
"orders": 10
},
{
"quantity": 145700,
"price": 0.75,
"orders": 8
},
{
"quantity": 122200,
"price": 0.7,
"orders": 6
},
{
"quantity": 112800,
"price": 0.65,
"orders": 5
},
{
"quantity": 136300,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 28200,
"price": 0.85,
"orders": 2
},
{
"quantity": 122200,
"price": 0.9,
"orders": 5
},
{
"quantity": 112800,
"price": 0.95,
"orders": 3
},
{
"quantity": 159800,
"price": 1,
"orders": 9
},
{
"quantity": 108100,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.85,
"volume": 1541600,
"average_price": 1.04,
"oi": 3449800,
"net_change": -0.45,
"total_buy_quantity": 1132700,
"total_sell_quantity": 1518100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1757066353659",
"oi_day_high": 3449800,
"oi_day_low": 3097300
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 38.95,
"high": 41.45,
"low": 30.1,
"close": 34.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 34.15,
"orders": 1
},
{
"quantity": 375,
"price": 33.95,
"orders": 1
},
{
"quantity": 375,
"price": 33.9,
"orders": 1
},
{
"quantity": 375,
"price": 33.85,
"orders": 1
},
{
"quantity": 375,
"price": 33.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 34.9,
"orders": 1
},
{
"quantity": 375,
"price": 35,
"orders": 1
},
{
"quantity": 375,
"price": 35.2,
"orders": 1
},
{
"quantity": 375,
"price": 35.25,
"orders": 1
},
{
"quantity": 1500,
"price": 35.3,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 34.9,
"volume": 1030875,
"average_price": 35.65,
"oi": 212250,
"net_change": 4.45,
"total_buy_quantity": 224625,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.05,
"last_trade_time": "1757066388610",
"oi_day_high": 285375,
"oi_day_low": 212250
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 1.35,
"high": 1.55,
"low": 0.95,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 17000,
"price": 0.95,
"orders": 4
},
{
"quantity": 42500,
"price": 0.9,
"orders": 6
},
{
"quantity": 76500,
"price": 0.85,
"orders": 5
},
{
"quantity": 12750,
"price": 0.8,
"orders": 3
},
{
"quantity": 12750,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 21250,
"price": 1.05,
"orders": 5
},
{
"quantity": 51000,
"price": 1.1,
"orders": 5
},
{
"quantity": 34000,
"price": 1.15,
"orders": 4
},
{
"quantity": 4250,
"price": 1.2,
"orders": 1
},
{
"quantity": 4250,
"price": 1.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.95,
"volume": 777750,
"average_price": 1.26,
"oi": 378250,
"net_change": -0.75,
"total_buy_quantity": 544000,
"total_sell_quantity": 756500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1757066340008",
"oi_day_high": 527000,
"oi_day_low": 378250
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 144,
"high": 245.3,
"low": 114.35,
"close": 151.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 149.5,
"orders": 1
},
{
"quantity": 150,
"price": 149.35,
"orders": 1
},
{
"quantity": 150,
"price": 149.3,
"orders": 1
},
{
"quantity": 150,
"price": 149.2,
"orders": 1
},
{
"quantity": 150,
"price": 148.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 151.95,
"orders": 1
},
{
"quantity": 150,
"price": 154.65,
"orders": 1
},
{
"quantity": 150,
"price": 155.95,
"orders": 1
},
{
"quantity": 300,
"price": 156,
"orders": 2
},
{
"quantity": 450,
"price": 171.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 151.95,
"volume": 220200,
"average_price": 158.61,
"oi": 69450,
"net_change": -5.6,
"total_buy_quantity": 24900,
"total_sell_quantity": 9900,
"lower_circuit_limit": 33.25,
"upper_circuit_limit": 281.85,
"last_trade_time": "1757066334995",
"oi_day_high": 77400,
"oi_day_low": 51150
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 4.85,
"high": 5,
"low": 3.8,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 4.85,
"orders": 2
},
{
"quantity": 13000,
"price": 4.8,
"orders": 2
},
{
"quantity": 13000,
"price": 4.75,
"orders": 2
},
{
"quantity": 13000,
"price": 4.7,
"orders": 2
},
{
"quantity": 6500,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 19500,
"price": 5,
"orders": 3
},
{
"quantity": 26000,
"price": 5.05,
"orders": 4
},
{
"quantity": 13000,
"price": 5.1,
"orders": 2
},
{
"quantity": 13000,
"price": 5.15,
"orders": 2
},
{
"quantity": 13000,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 4.8,
"volume": 396500,
"average_price": 4.49,
"oi": 955500,
"net_change": 0.35,
"total_buy_quantity": 864500,
"total_sell_quantity": 877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1757066340968",
"oi_day_high": 1053000,
"oi_day_low": 955500
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 121.65,
"high": 152.5,
"low": 108.3,
"close": 125.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 119.85,
"orders": 1
},
{
"quantity": 600,
"price": 119.75,
"orders": 2
},
{
"quantity": 600,
"price": 119.7,
"orders": 2
},
{
"quantity": 450,
"price": 114.25,
"orders": 1
},
{
"quantity": 300,
"price": 114.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 123.5,
"orders": 1
},
{
"quantity": 150,
"price": 123.55,
"orders": 1
},
{
"quantity": 150,
"price": 123.6,
"orders": 1
},
{
"quantity": 150,
"price": 124.55,
"orders": 1
},
{
"quantity": 300,
"price": 125,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 125.15,
"volume": 179400,
"average_price": 127.92,
"oi": 253050,
"net_change": -3.35,
"total_buy_quantity": 19200,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.6,
"last_trade_time": "1757066353058",
"oi_day_high": 260550,
"oi_day_low": 250800
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 10,
"high": 12.45,
"low": 8.9,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 9.6,
"orders": 2
},
{
"quantity": 3000,
"price": 9.55,
"orders": 3
},
{
"quantity": 3000,
"price": 9.5,
"orders": 3
},
{
"quantity": 1000,
"price": 9.45,
"orders": 1
},
{
"quantity": 3000,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 9.85,
"orders": 1
},
{
"quantity": 1000,
"price": 9.9,
"orders": 1
},
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 2000,
"price": 10,
"orders": 2
},
{
"quantity": 1000,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 9.6,
"volume": 435000,
"average_price": 10.29,
"oi": 750000,
"net_change": -1.85,
"total_buy_quantity": 388000,
"total_sell_quantity": 265000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1757066338958",
"oi_day_high": 779000,
"oi_day_low": 716000
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 38.55,
"high": 48.7,
"low": 32,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 39.5,
"orders": 4
},
{
"quantity": 100,
"price": 39.1,
"orders": 1
},
{
"quantity": 100,
"price": 38.75,
"orders": 1
},
{
"quantity": 100,
"price": 38.7,
"orders": 1
},
{
"quantity": 100,
"price": 38.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 40.05,
"orders": 1
},
{
"quantity": 200,
"price": 40.1,
"orders": 2
},
{
"quantity": 200,
"price": 40.15,
"orders": 2
},
{
"quantity": 200,
"price": 40.2,
"orders": 2
},
{
"quantity": 100,
"price": 40.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 39.7,
"volume": 204000,
"average_price": 40.7,
"oi": 91700,
"net_change": -3.45,
"total_buy_quantity": 67900,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.75,
"last_trade_time": "1757066361486",
"oi_day_high": 102300,
"oi_day_low": 87000
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 25.2,
"high": 26.15,
"low": 21.05,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 25.7,
"orders": 2
},
{
"quantity": 4900,
"price": 24.4,
"orders": 1
},
{
"quantity": 3675,
"price": 24.15,
"orders": 1
},
{
"quantity": 6125,
"price": 24.05,
"orders": 1
},
{
"quantity": 12250,
"price": 23.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 26,
"orders": 1
},
{
"quantity": 1225,
"price": 26.05,
"orders": 1
},
{
"quantity": 2450,
"price": 26.1,
"orders": 2
},
{
"quantity": 1225,
"price": 26.75,
"orders": 1
},
{
"quantity": 1225,
"price": 26.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 26.05,
"volume": 66150,
"average_price": 23.78,
"oi": 247450,
"net_change": 2.4,
"total_buy_quantity": 115150,
"total_sell_quantity": 181300,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 44.35,
"last_trade_time": "1757066333198",
"oi_day_high": 254800,
"oi_day_low": 246225
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 300.85,
"high": 300.85,
"low": 300.85,
"close": 300.85
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 234.9,
"orders": 3
},
{
"quantity": 175,
"price": 234.85,
"orders": 1
},
{
"quantity": 1225,
"price": 233.05,
"orders": 2
},
{
"quantity": 1750,
"price": 232.45,
"orders": 1
},
{
"quantity": 875,
"price": 229.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 260.45,
"orders": 1
},
{
"quantity": 175,
"price": 260.5,
"orders": 1
},
{
"quantity": 525,
"price": 265.2,
"orders": 1
},
{
"quantity": 700,
"price": 274,
"orders": 1
},
{
"quantity": 1750,
"price": 279.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 300.85,
"volume": 0,
"average_price": 0,
"oi": 10850,
"net_change": 0,
"total_buy_quantity": 12775,
"total_sell_quantity": 15400,
"lower_circuit_limit": 62.15,
"upper_circuit_limit": 539.55,
"last_trade_time": "1756968467000",
"oi_day_high": 11025,
"oi_day_low": 10850
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 10.5,
"high": 11.05,
"low": 5.55,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 3825,
"price": 5.35,
"orders": 2
},
{
"quantity": 2975,
"price": 5.3,
"orders": 2
},
{
"quantity": 425,
"price": 5.25,
"orders": 1
},
{
"quantity": 3825,
"price": 5.2,
"orders": 2
},
{
"quantity": 425,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 5.6,
"orders": 2
},
{
"quantity": 850,
"price": 5.65,
"orders": 2
},
{
"quantity": 3400,
"price": 5.7,
"orders": 4
},
{
"quantity": 850,
"price": 5.75,
"orders": 2
},
{
"quantity": 425,
"price": 5.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 5.55,
"volume": 94775,
"average_price": 7.24,
"oi": 122400,
"net_change": -5.55,
"total_buy_quantity": 190400,
"total_sell_quantity": 89675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1757066348429",
"oi_day_high": 130475,
"oi_day_low": 119000
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 357.05,
"high": 470.65,
"low": 311.25,
"close": 409.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 403.15,
"orders": 1
},
{
"quantity": 75,
"price": 403.05,
"orders": 1
},
{
"quantity": 150,
"price": 399.05,
"orders": 2
},
{
"quantity": 150,
"price": 396.2,
"orders": 2
},
{
"quantity": 225,
"price": 372,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 413.55,
"orders": 1
},
{
"quantity": 75,
"price": 413.65,
"orders": 1
},
{
"quantity": 75,
"price": 419.85,
"orders": 1
},
{
"quantity": 75,
"price": 419.9,
"orders": 1
},
{
"quantity": 225,
"price": 420,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 409.95,
"volume": 35100,
"average_price": 397.67,
"oi": 37275,
"net_change": 36.8,
"total_buy_quantity": 12675,
"total_sell_quantity": 6150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 795.6,
"last_trade_time": "1757066397841",
"oi_day_high": 42525,
"oi_day_low": 37275
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 70.35,
"high": 93.9,
"low": 50.9,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 52.7,
"orders": 3
},
{
"quantity": 500,
"price": 51,
"orders": 2
},
{
"quantity": 250,
"price": 47.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.7,
"orders": 1
},
{
"quantity": 5250,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59.3,
"orders": 1
},
{
"quantity": 250,
"price": 59.35,
"orders": 1
},
{
"quantity": 500,
"price": 59.4,
"orders": 1
},
{
"quantity": 500,
"price": 62,
"orders": 1
},
{
"quantity": 250,
"price": 62.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 51,
"volume": 124250,
"average_price": 70.57,
"oi": 68000,
"net_change": -19.8,
"total_buy_quantity": 41500,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.4,
"last_trade_time": "1757066399612",
"oi_day_high": 68500,
"oi_day_low": 45250
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 47.8,
"high": 52.7,
"low": 46,
"close": 51.65
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 50.6,
"orders": 1
},
{
"quantity": 1400,
"price": 50.55,
"orders": 1
},
{
"quantity": 1400,
"price": 50.5,
"orders": 1
},
{
"quantity": 1400,
"price": 50.45,
"orders": 1
},
{
"quantity": 2800,
"price": 50.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 51.4,
"orders": 1
},
{
"quantity": 1400,
"price": 51.45,
"orders": 1
},
{
"quantity": 1400,
"price": 51.55,
"orders": 1
},
{
"quantity": 1400,
"price": 51.6,
"orders": 1
},
{
"quantity": 1400,
"price": 51.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 51.65,
"volume": 261800,
"average_price": 48.59,
"oi": 497000,
"net_change": 7,
"total_buy_quantity": 134400,
"total_sell_quantity": 131600,
"lower_circuit_limit": 14.2,
"upper_circuit_limit": 75.1,
"last_trade_time": "1757066251150",
"oi_day_high": 564200,
"oi_day_low": 491400
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 62.75,
"high": 99.45,
"low": 62.75,
"close": 82.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 81.6,
"orders": 1
},
{
"quantity": 150,
"price": 81.1,
"orders": 1
},
{
"quantity": 300,
"price": 80.65,
"orders": 2
},
{
"quantity": 450,
"price": 78.8,
"orders": 1
},
{
"quantity": 3900,
"price": 73,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 86.3,
"orders": 1
},
{
"quantity": 150,
"price": 86.35,
"orders": 1
},
{
"quantity": 150,
"price": 86.45,
"orders": 1
},
{
"quantity": 450,
"price": 86.5,
"orders": 2
},
{
"quantity": 300,
"price": 86.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 82.55,
"volume": 92550,
"average_price": 79.86,
"oi": 67650,
"net_change": 5.5,
"total_buy_quantity": 24900,
"total_sell_quantity": 32100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.4,
"last_trade_time": "1757066396782",
"oi_day_high": 68700,
"oi_day_low": 56550
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 1,
"high": 1.15,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 0.85,
"orders": 4
},
{
"quantity": 32000,
"price": 0.8,
"orders": 4
},
{
"quantity": 16000,
"price": 0.75,
"orders": 2
},
{
"quantity": 16000,
"price": 0.7,
"orders": 2
},
{
"quantity": 24000,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 48000,
"price": 0.95,
"orders": 6
},
{
"quantity": 56000,
"price": 1,
"orders": 6
},
{
"quantity": 72000,
"price": 1.05,
"orders": 4
},
{
"quantity": 40000,
"price": 1.1,
"orders": 3
},
{
"quantity": 24000,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.9,
"volume": 1920000,
"average_price": 0.92,
"oi": 10776000,
"net_change": -0.15,
"total_buy_quantity": 952000,
"total_sell_quantity": 1288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1757065994935",
"oi_day_high": 10776000,
"oi_day_low": 9656000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 23.75,
"high": 24.55,
"low": 18.65,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 19.55,
"orders": 1
},
{
"quantity": 450,
"price": 19.3,
"orders": 1
},
{
"quantity": 450,
"price": 19.25,
"orders": 1
},
{
"quantity": 450,
"price": 18.55,
"orders": 1
},
{
"quantity": 450,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 20.7,
"orders": 1
},
{
"quantity": 450,
"price": 20.75,
"orders": 1
},
{
"quantity": 450,
"price": 20.85,
"orders": 1
},
{
"quantity": 450,
"price": 20.9,
"orders": 1
},
{
"quantity": 450,
"price": 20.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 20.1,
"volume": 188100,
"average_price": 21.37,
"oi": 115650,
"net_change": -12.45,
"total_buy_quantity": 182250,
"total_sell_quantity": 76050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.25,
"last_trade_time": "1757066375739",
"oi_day_high": 119700,
"oi_day_low": 87750
},
"NSE_FO:AUROPHARMA25SEP1020CE": {
"ohlc": {
"open": 42,
"high": 50.9,
"low": 39.5,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 43.25,
"orders": 1
},
{
"quantity": 1100,
"price": 43.2,
"orders": 2
},
{
"quantity": 550,
"price": 42.05,
"orders": 1
},
{
"quantity": 1650,
"price": 41.6,
"orders": 1
},
{
"quantity": 1650,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 45.85,
"orders": 1
},
{
"quantity": 550,
"price": 45.9,
"orders": 1
},
{
"quantity": 550,
"price": 46,
"orders": 1
},
{
"quantity": 2200,
"price": 47.65,
"orders": 1
},
{
"quantity": 1100,
"price": 47.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65578",
"symbol": "AUROPHARMA25SEP1020CE",
"last_price": 44,
"volume": 67650,
"average_price": 46.32,
"oi": 101750,
"net_change": 5.9,
"total_buy_quantity": 47300,
"total_sell_quantity": 63800,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 72.25,
"last_trade_time": "1757065840488",
"oi_day_high": 135300,
"oi_day_low": 101750
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 43.95,
"high": 50.55,
"low": 36.05,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 47,
"orders": 2
},
{
"quantity": 325,
"price": 46.9,
"orders": 1
},
{
"quantity": 650,
"price": 46.85,
"orders": 2
},
{
"quantity": 325,
"price": 46.8,
"orders": 1
},
{
"quantity": 325,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 48.2,
"orders": 1
},
{
"quantity": 325,
"price": 48.25,
"orders": 1
},
{
"quantity": 325,
"price": 48.35,
"orders": 1
},
{
"quantity": 325,
"price": 48.4,
"orders": 1
},
{
"quantity": 325,
"price": 48.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 48.5,
"volume": 328900,
"average_price": 44.33,
"oi": 204100,
"net_change": 7.85,
"total_buy_quantity": 67600,
"total_sell_quantity": 50375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.85,
"last_trade_time": "1757066397226",
"oi_day_high": 208650,
"oi_day_low": 176800
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 1.45,
"high": 2.45,
"low": 1.45,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 13950,
"price": 1.75,
"orders": 2
},
{
"quantity": 48825,
"price": 1.7,
"orders": 6
},
{
"quantity": 83700,
"price": 1.65,
"orders": 5
},
{
"quantity": 55800,
"price": 1.6,
"orders": 4
},
{
"quantity": 13950,
"price": 1.55,
"orders": 2
}
],
"sell": [
{
"quantity": 48825,
"price": 1.8,
"orders": 6
},
{
"quantity": 41850,
"price": 1.85,
"orders": 5
},
{
"quantity": 90675,
"price": 1.9,
"orders": 6
},
{
"quantity": 55800,
"price": 1.95,
"orders": 4
},
{
"quantity": 20925,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 1.8,
"volume": 1234575,
"average_price": 1.97,
"oi": 1311300,
"net_change": 0.05,
"total_buy_quantity": 899775,
"total_sell_quantity": 1185750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1757066399932",
"oi_day_high": 1332225,
"oi_day_low": 1046250
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 76.45,
"high": 100.25,
"low": 60.45,
"close": 88.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 86.1,
"orders": 1
},
{
"quantity": 125,
"price": 86.05,
"orders": 1
},
{
"quantity": 125,
"price": 85.95,
"orders": 1
},
{
"quantity": 125,
"price": 85.05,
"orders": 1
},
{
"quantity": 625,
"price": 85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 89.55,
"orders": 1
},
{
"quantity": 125,
"price": 89.6,
"orders": 1
},
{
"quantity": 125,
"price": 89.65,
"orders": 1
},
{
"quantity": 500,
"price": 89.7,
"orders": 1
},
{
"quantity": 125,
"price": 89.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 88.9,
"volume": 196750,
"average_price": 85.71,
"oi": 40250,
"net_change": 13.45,
"total_buy_quantity": 23500,
"total_sell_quantity": 28625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 183.6,
"last_trade_time": "1757066397349",
"oi_day_high": 64375,
"oi_day_low": 26250
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 12.7,
"high": 15.5,
"low": 10.45,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 12.8,
"orders": 1
},
{
"quantity": 250,
"price": 12.75,
"orders": 1
},
{
"quantity": 250,
"price": 12.7,
"orders": 1
},
{
"quantity": 250,
"price": 12.5,
"orders": 1
},
{
"quantity": 250,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 13.1,
"orders": 1
},
{
"quantity": 500,
"price": 13.15,
"orders": 2
},
{
"quantity": 500,
"price": 13.2,
"orders": 2
},
{
"quantity": 1000,
"price": 13.6,
"orders": 1
},
{
"quantity": 500,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 12.7,
"volume": 64000,
"average_price": 13.02,
"oi": 78500,
"net_change": -2.2,
"total_buy_quantity": 142000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1757066246462",
"oi_day_high": 80250,
"oi_day_low": 75750
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 11.4,
"high": 15.1,
"low": 11.4,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 12.5,
"orders": 1
},
{
"quantity": 3100,
"price": 12.45,
"orders": 1
},
{
"quantity": 3100,
"price": 12.4,
"orders": 1
},
{
"quantity": 3100,
"price": 12.3,
"orders": 1
},
{
"quantity": 12400,
"price": 11.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 12.8,
"orders": 1
},
{
"quantity": 3100,
"price": 12.85,
"orders": 1
},
{
"quantity": 3100,
"price": 12.95,
"orders": 1
},
{
"quantity": 6200,
"price": 13,
"orders": 2
},
{
"quantity": 3100,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 12.5,
"volume": 474300,
"average_price": 13.16,
"oi": 406100,
"net_change": 2.4,
"total_buy_quantity": 303800,
"total_sell_quantity": 328600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1757066352206",
"oi_day_high": 455700,
"oi_day_low": 396800
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 34.35,
"high": 41.4,
"low": 30.45,
"close": 34.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 33.6,
"orders": 1
},
{
"quantity": 675,
"price": 33.15,
"orders": 1
},
{
"quantity": 675,
"price": 32.85,
"orders": 1
},
{
"quantity": 1350,
"price": 32.8,
"orders": 1
},
{
"quantity": 2025,
"price": 30.5,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 34.8,
"orders": 1
},
{
"quantity": 675,
"price": 35.05,
"orders": 1
},
{
"quantity": 1350,
"price": 35.1,
"orders": 1
},
{
"quantity": 2700,
"price": 36.7,
"orders": 1
},
{
"quantity": 2025,
"price": 37.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 34.15,
"volume": 80325,
"average_price": 37.23,
"oi": 116100,
"net_change": 0.1,
"total_buy_quantity": 99900,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.55,
"last_trade_time": "1757066369808",
"oi_day_high": 136350,
"oi_day_low": 113400
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 1.25,
"high": 3.35,
"low": 1.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 30400,
"price": 2.35,
"orders": 14
},
{
"quantity": 46400,
"price": 2.3,
"orders": 19
},
{
"quantity": 33600,
"price": 2.25,
"orders": 12
},
{
"quantity": 25600,
"price": 2.2,
"orders": 6
},
{
"quantity": 52800,
"price": 2.15,
"orders": 9
}
],
"sell": [
{
"quantity": 8000,
"price": 2.4,
"orders": 4
},
{
"quantity": 72000,
"price": 2.45,
"orders": 11
},
{
"quantity": 100800,
"price": 2.5,
"orders": 13
},
{
"quantity": 112000,
"price": 2.55,
"orders": 8
},
{
"quantity": 78400,
"price": 2.6,
"orders": 9
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 2.4,
"volume": 16491200,
"average_price": 2.77,
"oi": 3936000,
"net_change": 1.25,
"total_buy_quantity": 1217600,
"total_sell_quantity": 1385600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1757066392576",
"oi_day_high": 4334400,
"oi_day_low": 3708800
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 7.55,
"high": 7.95,
"low": 5.85,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 7.65,
"orders": 1
},
{
"quantity": 3450,
"price": 7.6,
"orders": 1
},
{
"quantity": 6900,
"price": 7.35,
"orders": 2
},
{
"quantity": 27600,
"price": 7.25,
"orders": 2
},
{
"quantity": 10350,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6900,
"price": 7.9,
"orders": 2
},
{
"quantity": 6900,
"price": 7.95,
"orders": 2
},
{
"quantity": 6900,
"price": 8,
"orders": 2
},
{
"quantity": 3450,
"price": 8.05,
"orders": 1
},
{
"quantity": 3450,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 7.8,
"volume": 220800,
"average_price": 7.18,
"oi": 607200,
"net_change": 1.25,
"total_buy_quantity": 393300,
"total_sell_quantity": 596850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1757066272834",
"oi_day_high": 624450,
"oi_day_low": 607200
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 16.6,
"high": 24.65,
"low": 16.4,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 20.5,
"orders": 1
},
{
"quantity": 925,
"price": 20.35,
"orders": 1
},
{
"quantity": 1850,
"price": 20.25,
"orders": 2
},
{
"quantity": 2775,
"price": 18.45,
"orders": 1
},
{
"quantity": 2775,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 21,
"orders": 1
},
{
"quantity": 925,
"price": 21.05,
"orders": 1
},
{
"quantity": 925,
"price": 21.15,
"orders": 1
},
{
"quantity": 2775,
"price": 21.65,
"orders": 2
},
{
"quantity": 2775,
"price": 21.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 19.9,
"volume": 185000,
"average_price": 19.45,
"oi": 224775,
"net_change": -0.8,
"total_buy_quantity": 134125,
"total_sell_quantity": 166500,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 40.7,
"last_trade_time": "1757066220173",
"oi_day_high": 226625,
"oi_day_low": 168350
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 12.95,
"high": 13.85,
"low": 5.7,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 9.5,
"orders": 1
},
{
"quantity": 900,
"price": 9.45,
"orders": 1
},
{
"quantity": 900,
"price": 9.25,
"orders": 1
},
{
"quantity": 900,
"price": 9.2,
"orders": 1
},
{
"quantity": 900,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 9.9,
"orders": 1
},
{
"quantity": 900,
"price": 9.95,
"orders": 1
},
{
"quantity": 1800,
"price": 10,
"orders": 2
},
{
"quantity": 900,
"price": 10.1,
"orders": 1
},
{
"quantity": 900,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 9.8,
"volume": 313200,
"average_price": 8.33,
"oi": 117000,
"net_change": -0.7,
"total_buy_quantity": 143100,
"total_sell_quantity": 201600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1757066364727",
"oi_day_high": 128700,
"oi_day_low": 102600
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 11.95,
"high": 14.4,
"low": 9.05,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 9.75,
"orders": 1
},
{
"quantity": 800,
"price": 9.7,
"orders": 1
},
{
"quantity": 3200,
"price": 9.65,
"orders": 4
},
{
"quantity": 3200,
"price": 9.6,
"orders": 4
},
{
"quantity": 9600,
"price": 9.55,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 9.8,
"orders": 1
},
{
"quantity": 2400,
"price": 9.85,
"orders": 3
},
{
"quantity": 6400,
"price": 9.9,
"orders": 5
},
{
"quantity": 6400,
"price": 9.95,
"orders": 5
},
{
"quantity": 8000,
"price": 10,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 9.75,
"volume": 4176800,
"average_price": 11.31,
"oi": 2602400,
"net_change": -3.05,
"total_buy_quantity": 279200,
"total_sell_quantity": 314400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1757066384752",
"oi_day_high": 2820800,
"oi_day_low": 2574400
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 134.9,
"high": 136.1,
"low": 105.05,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 114,
"orders": 1
},
{
"quantity": 300,
"price": 113.5,
"orders": 2
},
{
"quantity": 300,
"price": 113.45,
"orders": 2
},
{
"quantity": 300,
"price": 113.4,
"orders": 2
},
{
"quantity": 150,
"price": 113.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 115.95,
"orders": 1
},
{
"quantity": 450,
"price": 116,
"orders": 1
},
{
"quantity": 150,
"price": 116.8,
"orders": 1
},
{
"quantity": 150,
"price": 116.9,
"orders": 1
},
{
"quantity": 450,
"price": 116.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 116,
"volume": 453450,
"average_price": 119.78,
"oi": 310800,
"net_change": -5.9,
"total_buy_quantity": 35850,
"total_sell_quantity": 61050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 285.1,
"last_trade_time": "1757066395181",
"oi_day_high": 312750,
"oi_day_low": 262950
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 137.9,
"high": 190,
"low": 121.3,
"close": 155
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 149.6,
"orders": 1
},
{
"quantity": 50,
"price": 149.5,
"orders": 1
},
{
"quantity": 50,
"price": 149.4,
"orders": 1
},
{
"quantity": 100,
"price": 149.25,
"orders": 2
},
{
"quantity": 50,
"price": 148.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 154.9,
"orders": 1
},
{
"quantity": 50,
"price": 154.95,
"orders": 1
},
{
"quantity": 200,
"price": 155,
"orders": 4
},
{
"quantity": 50,
"price": 155.95,
"orders": 1
},
{
"quantity": 150,
"price": 156,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 155,
"volume": 61300,
"average_price": 159.65,
"oi": 22100,
"net_change": 9.85,
"total_buy_quantity": 8200,
"total_sell_quantity": 12450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 349.85,
"last_trade_time": "1757066363177",
"oi_day_high": 23400,
"oi_day_low": 19850
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 20.75,
"high": 20.75,
"low": 14.1,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.3,
"orders": 1
},
{
"quantity": 1050,
"price": 18.15,
"orders": 1
},
{
"quantity": 1050,
"price": 18.1,
"orders": 1
},
{
"quantity": 1050,
"price": 18.05,
"orders": 1
},
{
"quantity": 1050,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 18.8,
"orders": 2
},
{
"quantity": 3150,
"price": 18.9,
"orders": 1
},
{
"quantity": 1050,
"price": 19.05,
"orders": 1
},
{
"quantity": 1050,
"price": 19.2,
"orders": 1
},
{
"quantity": 2100,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 18.9,
"volume": 444150,
"average_price": 16.63,
"oi": 535500,
"net_change": -1.85,
"total_buy_quantity": 133350,
"total_sell_quantity": 199500,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1757066219000",
"oi_day_high": 551250,
"oi_day_low": 521850
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 14.4,
"high": 15.5,
"low": 12.55,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 14.35,
"orders": 1
},
{
"quantity": 1400,
"price": 14.3,
"orders": 1
},
{
"quantity": 4200,
"price": 13.6,
"orders": 1
},
{
"quantity": 1400,
"price": 13.3,
"orders": 1
},
{
"quantity": 14000,
"price": 13.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 14.8,
"orders": 1
},
{
"quantity": 1400,
"price": 14.85,
"orders": 1
},
{
"quantity": 2800,
"price": 14.9,
"orders": 2
},
{
"quantity": 1400,
"price": 14.95,
"orders": 1
},
{
"quantity": 1400,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 14.85,
"volume": 103600,
"average_price": 13.96,
"oi": 186200,
"net_change": 1.25,
"total_buy_quantity": 169400,
"total_sell_quantity": 127400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1757066316574",
"oi_day_high": 190400,
"oi_day_low": 176400
},
"NSE_FO:NESTLEIND25SEP1160CE": {
"ohlc": {
"open": 60.2,
"high": 60.2,
"low": 45,
"close": 56.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 55.3,
"orders": 1
},
{
"quantity": 500,
"price": 55.2,
"orders": 1
},
{
"quantity": 500,
"price": 54.35,
"orders": 1
},
{
"quantity": 1000,
"price": 54.1,
"orders": 2
},
{
"quantity": 1500,
"price": 51.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 56.95,
"orders": 1
},
{
"quantity": 500,
"price": 57.05,
"orders": 1
},
{
"quantity": 500,
"price": 57.4,
"orders": 1
},
{
"quantity": 500,
"price": 58.1,
"orders": 1
},
{
"quantity": 1500,
"price": 59.6,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117393",
"symbol": "NESTLEIND25SEP1160CE",
"last_price": 56.05,
"volume": 23500,
"average_price": 52.92,
"oi": 62000,
"net_change": -6.75,
"total_buy_quantity": 15000,
"total_sell_quantity": 33500,
"lower_circuit_limit": 26.75,
"upper_circuit_limit": 98.85,
"last_trade_time": "1757066349791",
"oi_day_high": 63500,
"oi_day_low": 60000
},
"NSE_FO:BANKINDIA25SEP110PE": {
"ohlc": {
"open": 1.7,
"high": 1.95,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 20800,
"price": 1.25,
"orders": 4
},
{
"quantity": 20800,
"price": 1.2,
"orders": 4
},
{
"quantity": 5200,
"price": 1.15,
"orders": 1
},
{
"quantity": 5200,
"price": 1.1,
"orders": 1
},
{
"quantity": 5200,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 31200,
"price": 1.4,
"orders": 4
},
{
"quantity": 31200,
"price": 1.45,
"orders": 4
},
{
"quantity": 26000,
"price": 1.5,
"orders": 3
},
{
"quantity": 26000,
"price": 1.55,
"orders": 3
},
{
"quantity": 20800,
"price": 1.6,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|72185",
"symbol": "BANKINDIA25SEP110PE",
"last_price": 1.4,
"volume": 1393600,
"average_price": 1.61,
"oi": 1788800,
"net_change": -0.35,
"total_buy_quantity": 405600,
"total_sell_quantity": 702000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1757066004083",
"oi_day_high": 1788800,
"oi_day_low": 1601600
},
"NSE_FO:TATAELXSI25SEP5300CE": {
"ohlc": {
"open": 218.1,
"high": 244.4,
"low": 185,
"close": 235.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 235.4,
"orders": 1
},
{
"quantity": 100,
"price": 235.35,
"orders": 1
},
{
"quantity": 100,
"price": 208.25,
"orders": 1
},
{
"quantity": 1200,
"price": 208.2,
"orders": 1
},
{
"quantity": 200,
"price": 180,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 246.5,
"orders": 1
},
{
"quantity": 100,
"price": 246.55,
"orders": 1
},
{
"quantity": 100,
"price": 246.65,
"orders": 1
},
{
"quantity": 100,
"price": 246.75,
"orders": 1
},
{
"quantity": 100,
"price": 246.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127674",
"symbol": "TATAELXSI25SEP5300CE",
"last_price": 235.3,
"volume": 7600,
"average_price": 217.43,
"oi": 9500,
"net_change": 20.25,
"total_buy_quantity": 3500,
"total_sell_quantity": 10900,
"lower_circuit_limit": 19.75,
"upper_circuit_limit": 410.35,
"last_trade_time": "1757066355777",
"oi_day_high": 10000,
"oi_day_low": 9100
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 4.2,
"high": 4.75,
"low": 3.75,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.9,
"orders": 6
},
{
"quantity": 30000,
"price": 3.85,
"orders": 6
},
{
"quantity": 10000,
"price": 3.8,
"orders": 2
},
{
"quantity": 45000,
"price": 3.75,
"orders": 4
},
{
"quantity": 10000,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 4,
"orders": 1
},
{
"quantity": 35000,
"price": 4.05,
"orders": 6
},
{
"quantity": 15000,
"price": 4.1,
"orders": 3
},
{
"quantity": 25000,
"price": 4.15,
"orders": 4
},
{
"quantity": 20000,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 3.95,
"volume": 1285000,
"average_price": 4.14,
"oi": 1890000,
"net_change": -0.75,
"total_buy_quantity": 515000,
"total_sell_quantity": 855000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1757066382138",
"oi_day_high": 1905000,
"oi_day_low": 1760000
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 62,
"high": 89,
"low": 50.5,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 69.65,
"orders": 2
},
{
"quantity": 200,
"price": 69.6,
"orders": 1
},
{
"quantity": 200,
"price": 69.5,
"orders": 1
},
{
"quantity": 200,
"price": 69.4,
"orders": 1
},
{
"quantity": 200,
"price": 69.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 72.65,
"orders": 1
},
{
"quantity": 200,
"price": 73.2,
"orders": 1
},
{
"quantity": 200,
"price": 73.25,
"orders": 1
},
{
"quantity": 200,
"price": 76.6,
"orders": 1
},
{
"quantity": 200,
"price": 76.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 68,
"volume": 22800,
"average_price": 75.56,
"oi": 23000,
"net_change": -4.9,
"total_buy_quantity": 30600,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.75,
"last_trade_time": "1757066132587",
"oi_day_high": 25800,
"oi_day_low": 22200
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 13.05,
"high": 14,
"low": 11.35,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 12.9,
"orders": 1
},
{
"quantity": 2775,
"price": 12.85,
"orders": 1
},
{
"quantity": 2775,
"price": 12.8,
"orders": 1
},
{
"quantity": 2775,
"price": 12.75,
"orders": 1
},
{
"quantity": 19425,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2775,
"price": 13.15,
"orders": 1
},
{
"quantity": 2775,
"price": 13.2,
"orders": 1
},
{
"quantity": 2775,
"price": 13.25,
"orders": 1
},
{
"quantity": 2775,
"price": 13.35,
"orders": 1
},
{
"quantity": 2775,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 12.85,
"volume": 74925,
"average_price": 13.04,
"oi": 260850,
"net_change": 1.15,
"total_buy_quantity": 258075,
"total_sell_quantity": 382950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1757063520028",
"oi_day_high": 260850,
"oi_day_low": 244200
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 132.05,
"high": 154.65,
"low": 116.25,
"close": 126.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 124.3,
"orders": 1
},
{
"quantity": 50,
"price": 124.25,
"orders": 1
},
{
"quantity": 50,
"price": 124.2,
"orders": 1
},
{
"quantity": 150,
"price": 124.15,
"orders": 3
},
{
"quantity": 50,
"price": 124.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 127.05,
"orders": 1
},
{
"quantity": 50,
"price": 127.1,
"orders": 1
},
{
"quantity": 50,
"price": 127.15,
"orders": 1
},
{
"quantity": 50,
"price": 127.25,
"orders": 1
},
{
"quantity": 100,
"price": 127.85,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 126.85,
"volume": 52650,
"average_price": 129.53,
"oi": 37750,
"net_change": -16.3,
"total_buy_quantity": 15400,
"total_sell_quantity": 8250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 499.25,
"last_trade_time": "1757066374054",
"oi_day_high": 38050,
"oi_day_low": 32700
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 235,
"high": 324.55,
"low": 226.55,
"close": 304.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 304.4,
"orders": 1
},
{
"quantity": 100,
"price": 304.35,
"orders": 2
},
{
"quantity": 50,
"price": 304.25,
"orders": 1
},
{
"quantity": 50,
"price": 302.55,
"orders": 1
},
{
"quantity": 50,
"price": 302.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 309,
"orders": 1
},
{
"quantity": 100,
"price": 310,
"orders": 1
},
{
"quantity": 300,
"price": 312,
"orders": 1
},
{
"quantity": 100,
"price": 313.8,
"orders": 1
},
{
"quantity": 50,
"price": 313.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 304.45,
"volume": 618300,
"average_price": 282.39,
"oi": 135300,
"net_change": 84.55,
"total_buy_quantity": 20900,
"total_sell_quantity": 11750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 791.9,
"last_trade_time": "1757066399720",
"oi_day_high": 158400,
"oi_day_low": 135300
},
"NSE_FO:BANDHANBNK25SEP162.5CE": {
"ohlc": {
"open": 5.2,
"high": 5.95,
"low": 4.55,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.4,
"orders": 1
},
{
"quantity": 10800,
"price": 5.35,
"orders": 3
},
{
"quantity": 7200,
"price": 5.3,
"orders": 2
},
{
"quantity": 3600,
"price": 5.25,
"orders": 1
},
{
"quantity": 3600,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 5.5,
"orders": 2
},
{
"quantity": 10800,
"price": 5.55,
"orders": 3
},
{
"quantity": 10800,
"price": 5.6,
"orders": 3
},
{
"quantity": 7200,
"price": 5.65,
"orders": 2
},
{
"quantity": 10800,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|67893",
"symbol": "BANDHANBNK25SEP162.5CE",
"last_price": 5.45,
"volume": 694800,
"average_price": 5.36,
"oi": 439200,
"net_change": 0.35,
"total_buy_quantity": 399600,
"total_sell_quantity": 712800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1757066358210",
"oi_day_high": 460800,
"oi_day_low": 403200
},
"NSE_FO:OBEROIRLTY25SEP1620CE": {
"ohlc": {
"open": 50.15,
"high": 56,
"low": 40.15,
"close": 53.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.2,
"orders": 1
},
{
"quantity": 350,
"price": 53.05,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
},
{
"quantity": 350,
"price": 51.95,
"orders": 1
},
{
"quantity": 350,
"price": 51.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.3,
"orders": 1
},
{
"quantity": 350,
"price": 56.35,
"orders": 1
},
{
"quantity": 350,
"price": 56.4,
"orders": 1
},
{
"quantity": 350,
"price": 56.45,
"orders": 1
},
{
"quantity": 350,
"price": 56.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|114399",
"symbol": "OBEROIRLTY25SEP1620CE",
"last_price": 53.75,
"volume": 59150,
"average_price": 46.73,
"oi": 46200,
"net_change": -19.2,
"total_buy_quantity": 42350,
"total_sell_quantity": 39550,
"lower_circuit_limit": 30.95,
"upper_circuit_limit": 161.95,
"last_trade_time": "1757066175494",
"oi_day_high": 53200,
"oi_day_low": 46200
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 97.15,
"high": 176.4,
"low": 87.95,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 168.3,
"orders": 1
},
{
"quantity": 100,
"price": 168.25,
"orders": 1
},
{
"quantity": 100,
"price": 167.75,
"orders": 1
},
{
"quantity": 100,
"price": 166.6,
"orders": 1
},
{
"quantity": 200,
"price": 166.55,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 171.6,
"orders": 1
},
{
"quantity": 200,
"price": 171.65,
"orders": 2
},
{
"quantity": 100,
"price": 171.7,
"orders": 1
},
{
"quantity": 200,
"price": 172,
"orders": 2
},
{
"quantity": 100,
"price": 172.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 170,
"volume": 87000,
"average_price": 142.61,
"oi": 46200,
"net_change": 60.7,
"total_buy_quantity": 10600,
"total_sell_quantity": 12600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 243.6,
"last_trade_time": "1757066385507",
"oi_day_high": 51500,
"oi_day_low": 46200
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 18.95,
"high": 18.95,
"low": 12.85,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 16.7,
"orders": 1
},
{
"quantity": 1100,
"price": 16.65,
"orders": 1
},
{
"quantity": 1100,
"price": 16.6,
"orders": 1
},
{
"quantity": 3300,
"price": 16.55,
"orders": 3
},
{
"quantity": 5500,
"price": 16.5,
"orders": 5
}
],
"sell": [
{
"quantity": 5500,
"price": 16.9,
"orders": 3
},
{
"quantity": 1100,
"price": 16.95,
"orders": 1
},
{
"quantity": 14300,
"price": 17,
"orders": 9
},
{
"quantity": 1100,
"price": 17.05,
"orders": 1
},
{
"quantity": 6600,
"price": 17.1,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 16.9,
"volume": 9197100,
"average_price": 15.46,
"oi": 3870900,
"net_change": 0.7,
"total_buy_quantity": 491700,
"total_sell_quantity": 568700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1757066397879",
"oi_day_high": 4296600,
"oi_day_low": 3854400
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 3.3,
"high": 4,
"low": 2.7,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 3.65,
"orders": 4
},
{
"quantity": 17700,
"price": 3.6,
"orders": 4
},
{
"quantity": 13275,
"price": 3.55,
"orders": 3
},
{
"quantity": 84075,
"price": 3.5,
"orders": 5
},
{
"quantity": 13275,
"price": 3.45,
"orders": 3
}
],
"sell": [
{
"quantity": 26550,
"price": 3.75,
"orders": 5
},
{
"quantity": 22125,
"price": 3.8,
"orders": 4
},
{
"quantity": 22125,
"price": 3.85,
"orders": 4
},
{
"quantity": 44250,
"price": 3.9,
"orders": 4
},
{
"quantity": 66375,
"price": 3.95,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 3.65,
"volume": 2548800,
"average_price": 3.34,
"oi": 854025,
"net_change": 0.25,
"total_buy_quantity": 1031025,
"total_sell_quantity": 1075275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1757066390370",
"oi_day_high": 1039875,
"oi_day_low": 703575
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 78,
"high": 139.05,
"low": 70,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 113.55,
"orders": 1
},
{
"quantity": 275,
"price": 113.5,
"orders": 1
},
{
"quantity": 275,
"price": 113.2,
"orders": 1
},
{
"quantity": 275,
"price": 110.15,
"orders": 1
},
{
"quantity": 550,
"price": 110.1,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 117.6,
"orders": 1
},
{
"quantity": 275,
"price": 117.65,
"orders": 1
},
{
"quantity": 275,
"price": 117.7,
"orders": 1
},
{
"quantity": 550,
"price": 117.75,
"orders": 2
},
{
"quantity": 275,
"price": 117.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 116,
"volume": 84150,
"average_price": 111.72,
"oi": 65450,
"net_change": 36.95,
"total_buy_quantity": 9075,
"total_sell_quantity": 21175,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 155.65,
"last_trade_time": "1757066262758",
"oi_day_high": 76725,
"oi_day_low": 64625
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 501.95,
"high": 586.65,
"low": 424.65,
"close": 456.5
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 347.35,
"orders": 1
},
{
"quantity": 25,
"price": 347.3,
"orders": 1
},
{
"quantity": 25,
"price": 340,
"orders": 1
},
{
"quantity": 25,
"price": 317,
"orders": 1
},
{
"quantity": 750,
"price": 260.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 556.6,
"orders": 1
},
{
"quantity": 125,
"price": 565.2,
"orders": 1
},
{
"quantity": 250,
"price": 565.55,
"orders": 1
},
{
"quantity": 250,
"price": 565.95,
"orders": 1
},
{
"quantity": 100,
"price": 566.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 456.5,
"volume": 850,
"average_price": 484.94,
"oi": 550,
"net_change": -3.5,
"total_buy_quantity": 1850,
"total_sell_quantity": 2075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 987.1,
"last_trade_time": "1757062188333",
"oi_day_high": 725,
"oi_day_low": 550
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 27.2,
"high": 33,
"low": 27.05,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 29.5,
"orders": 2
},
{
"quantity": 725,
"price": 28.55,
"orders": 1
},
{
"quantity": 725,
"price": 27.5,
"orders": 1
},
{
"quantity": 1450,
"price": 27,
"orders": 1
},
{
"quantity": 725,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 30.1,
"orders": 1
},
{
"quantity": 1450,
"price": 30.15,
"orders": 2
},
{
"quantity": 725,
"price": 30.6,
"orders": 1
},
{
"quantity": 2175,
"price": 32.25,
"orders": 1
},
{
"quantity": 10150,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 30.1,
"volume": 55825,
"average_price": 30.05,
"oi": 73950,
"net_change": 2.25,
"total_buy_quantity": 89900,
"total_sell_quantity": 87725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.6,
"last_trade_time": "1757066398445",
"oi_day_high": 77575,
"oi_day_low": 69600
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 10.85,
"high": 10.95,
"low": 8.65,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.3,
"orders": 1
},
{
"quantity": 1800,
"price": 9.05,
"orders": 1
},
{
"quantity": 1800,
"price": 9,
"orders": 1
},
{
"quantity": 1800,
"price": 8.85,
"orders": 1
},
{
"quantity": 3600,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.65,
"orders": 1
},
{
"quantity": 1800,
"price": 9.7,
"orders": 1
},
{
"quantity": 1800,
"price": 9.75,
"orders": 1
},
{
"quantity": 1800,
"price": 9.8,
"orders": 1
},
{
"quantity": 3600,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 9.55,
"volume": 160200,
"average_price": 9.52,
"oi": 86400,
"net_change": -0.7,
"total_buy_quantity": 237600,
"total_sell_quantity": 244800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1757065884739",
"oi_day_high": 99000,
"oi_day_low": 82800
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 38.05,
"high": 53.55,
"low": 36.9,
"close": 48.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.15,
"orders": 1
},
{
"quantity": 500,
"price": 44.5,
"orders": 1
},
{
"quantity": 500,
"price": 44.45,
"orders": 1
},
{
"quantity": 500,
"price": 40.85,
"orders": 1
},
{
"quantity": 6000,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.85,
"orders": 2
},
{
"quantity": 500,
"price": 50.9,
"orders": 1
},
{
"quantity": 500,
"price": 50.95,
"orders": 1
},
{
"quantity": 1000,
"price": 51,
"orders": 2
},
{
"quantity": 500,
"price": 51.4,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 48.35,
"volume": 104000,
"average_price": 44.68,
"oi": 118000,
"net_change": 9.05,
"total_buy_quantity": 28500,
"total_sell_quantity": 49000,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 70.55,
"last_trade_time": "1757066321677",
"oi_day_high": 126000,
"oi_day_low": 116500
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 24.5,
"high": 29.1,
"low": 16.3,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 18.6,
"orders": 2
},
{
"quantity": 950,
"price": 18.55,
"orders": 2
},
{
"quantity": 475,
"price": 18.5,
"orders": 1
},
{
"quantity": 475,
"price": 18.45,
"orders": 1
},
{
"quantity": 950,
"price": 18.4,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 19.25,
"orders": 1
},
{
"quantity": 475,
"price": 19.3,
"orders": 1
},
{
"quantity": 950,
"price": 19.35,
"orders": 2
},
{
"quantity": 475,
"price": 19.4,
"orders": 1
},
{
"quantity": 950,
"price": 19.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 19.2,
"volume": 973750,
"average_price": 21.94,
"oi": 437000,
"net_change": -7.7,
"total_buy_quantity": 336775,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62,
"last_trade_time": "1757066398566",
"oi_day_high": 463125,
"oi_day_low": 433200
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 179,
"high": 211.2,
"low": 170,
"close": 194.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 175.9,
"orders": 1
},
{
"quantity": 150,
"price": 175.85,
"orders": 1
},
{
"quantity": 150,
"price": 175.75,
"orders": 1
},
{
"quantity": 150,
"price": 175.7,
"orders": 1
},
{
"quantity": 150,
"price": 175.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 197.95,
"orders": 2
},
{
"quantity": 150,
"price": 198,
"orders": 1
},
{
"quantity": 150,
"price": 198.1,
"orders": 1
},
{
"quantity": 150,
"price": 198.2,
"orders": 1
},
{
"quantity": 150,
"price": 198.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 194.4,
"volume": 10650,
"average_price": 191.55,
"oi": 37650,
"net_change": 40.15,
"total_buy_quantity": 8850,
"total_sell_quantity": 20100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 311.7,
"last_trade_time": "1757066050565",
"oi_day_high": 38850,
"oi_day_low": 37050
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 9,
"high": 11,
"low": 7,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 8.5,
"orders": 1
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 30000,
"price": 7.6,
"orders": 1
},
{
"quantity": 3000,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 9.1,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 1000,
"price": 9.2,
"orders": 1
},
{
"quantity": 1000,
"price": 9.25,
"orders": 1
},
{
"quantity": 2000,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 8.35,
"volume": 105000,
"average_price": 9.26,
"oi": 117000,
"net_change": -2,
"total_buy_quantity": 213000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1757059792849",
"oi_day_high": 123000,
"oi_day_low": 111000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 83.05,
"high": 95,
"low": 79,
"close": 83.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 84,
"orders": 1
},
{
"quantity": 475,
"price": 83.95,
"orders": 1
},
{
"quantity": 475,
"price": 81.8,
"orders": 1
},
{
"quantity": 950,
"price": 81.75,
"orders": 2
},
{
"quantity": 1425,
"price": 78.05,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 85,
"orders": 1
},
{
"quantity": 475,
"price": 85.05,
"orders": 1
},
{
"quantity": 475,
"price": 85.1,
"orders": 1
},
{
"quantity": 475,
"price": 85.2,
"orders": 1
},
{
"quantity": 475,
"price": 86.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 83.35,
"volume": 33250,
"average_price": 86.97,
"oi": 82650,
"net_change": 7.6,
"total_buy_quantity": 37050,
"total_sell_quantity": 40850,
"lower_circuit_limit": 2,
"upper_circuit_limit": 149.5,
"last_trade_time": "1757066089304",
"oi_day_high": 87400,
"oi_day_low": 82650
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 0.4,
"orders": 8
},
{
"quantity": 401500,
"price": 0.35,
"orders": 5
},
{
"quantity": 401500,
"price": 0.3,
"orders": 7
},
{
"quantity": 401500,
"price": 0.25,
"orders": 7
},
{
"quantity": 429000,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 203500,
"price": 0.45,
"orders": 9
},
{
"quantity": 132000,
"price": 0.5,
"orders": 8
},
{
"quantity": 71500,
"price": 0.55,
"orders": 7
},
{
"quantity": 44000,
"price": 0.6,
"orders": 5
},
{
"quantity": 22000,
"price": 0.65,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.45,
"volume": 1848000,
"average_price": 0.47,
"oi": 2722500,
"net_change": -0.05,
"total_buy_quantity": 2409000,
"total_sell_quantity": 1424500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1757066370561",
"oi_day_high": 2849000,
"oi_day_low": 2629000
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 5.95,
"high": 6.55,
"low": 4.15,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 4.3,
"orders": 2
},
{
"quantity": 20250,
"price": 4.25,
"orders": 8
},
{
"quantity": 24750,
"price": 4.2,
"orders": 8
},
{
"quantity": 13500,
"price": 4.15,
"orders": 5
},
{
"quantity": 15750,
"price": 4.1,
"orders": 6
}
],
"sell": [
{
"quantity": 22500,
"price": 4.4,
"orders": 9
},
{
"quantity": 18000,
"price": 4.45,
"orders": 6
},
{
"quantity": 9000,
"price": 4.5,
"orders": 4
},
{
"quantity": 13500,
"price": 4.55,
"orders": 3
},
{
"quantity": 18000,
"price": 4.6,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 4.4,
"volume": 5755500,
"average_price": 4.81,
"oi": 2864250,
"net_change": -1.6,
"total_buy_quantity": 562500,
"total_sell_quantity": 686250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1757066396919",
"oi_day_high": 2945250,
"oi_day_low": 2454750
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 16.85,
"high": 17.95,
"low": 13.6,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 1000,
"price": 16.3,
"orders": 1
},
{
"quantity": 1000,
"price": 16.25,
"orders": 1
},
{
"quantity": 1000,
"price": 16.2,
"orders": 1
},
{
"quantity": 1000,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.75,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
},
{
"quantity": 1000,
"price": 16.85,
"orders": 1
},
{
"quantity": 1000,
"price": 16.9,
"orders": 1
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 16.6,
"volume": 500000,
"average_price": 16.12,
"oi": 914000,
"net_change": 1.05,
"total_buy_quantity": 319000,
"total_sell_quantity": 114000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1757066342862",
"oi_day_high": 914000,
"oi_day_low": 800000
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 39.85,
"high": 62.3,
"low": 39.1,
"close": 55.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 54.4,
"orders": 2
},
{
"quantity": 600,
"price": 54.35,
"orders": 1
},
{
"quantity": 300,
"price": 54.3,
"orders": 1
},
{
"quantity": 300,
"price": 54.2,
"orders": 1
},
{
"quantity": 300,
"price": 53.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 56.55,
"orders": 1
},
{
"quantity": 300,
"price": 56.65,
"orders": 1
},
{
"quantity": 300,
"price": 56.75,
"orders": 1
},
{
"quantity": 600,
"price": 57.15,
"orders": 1
},
{
"quantity": 300,
"price": 57.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 55.45,
"volume": 631200,
"average_price": 48.38,
"oi": 125700,
"net_change": 12.65,
"total_buy_quantity": 163800,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.85,
"last_trade_time": "1757066372229",
"oi_day_high": 176700,
"oi_day_low": 124200
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 4.55,
"high": 4.85,
"low": 3.7,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 4.5,
"orders": 2
},
{
"quantity": 14625,
"price": 4.45,
"orders": 3
},
{
"quantity": 9750,
"price": 4.4,
"orders": 2
},
{
"quantity": 4875,
"price": 4.35,
"orders": 1
},
{
"quantity": 4875,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 9750,
"price": 4.6,
"orders": 2
},
{
"quantity": 9750,
"price": 4.65,
"orders": 2
},
{
"quantity": 9750,
"price": 4.7,
"orders": 2
},
{
"quantity": 14625,
"price": 4.75,
"orders": 3
},
{
"quantity": 48750,
"price": 4.8,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 4.35,
"volume": 258375,
"average_price": 4.26,
"oi": 536250,
"net_change": -0.05,
"total_buy_quantity": 697125,
"total_sell_quantity": 897000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1757065337850",
"oi_day_high": 546000,
"oi_day_low": 531375
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 21,
"high": 22.7,
"low": 17.85,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 21.2,
"orders": 2
},
{
"quantity": 1275,
"price": 21,
"orders": 1
},
{
"quantity": 1275,
"price": 19.95,
"orders": 1
},
{
"quantity": 3825,
"price": 19.9,
"orders": 1
},
{
"quantity": 1275,
"price": 19.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 21.9,
"orders": 1
},
{
"quantity": 1275,
"price": 21.95,
"orders": 1
},
{
"quantity": 2550,
"price": 22,
"orders": 2
},
{
"quantity": 1275,
"price": 22.05,
"orders": 1
},
{
"quantity": 1275,
"price": 22.2,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 21.4,
"volume": 465375,
"average_price": 20.84,
"oi": 1216350,
"net_change": 2.45,
"total_buy_quantity": 164475,
"total_sell_quantity": 195075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1757066340004",
"oi_day_high": 1217625,
"oi_day_low": 1161525
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 15.2,
"high": 17.2,
"low": 11.3,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 12.85,
"orders": 2
},
{
"quantity": 1700,
"price": 12.7,
"orders": 1
},
{
"quantity": 1700,
"price": 12.65,
"orders": 1
},
{
"quantity": 1700,
"price": 12.6,
"orders": 1
},
{
"quantity": 1700,
"price": 12.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 13.25,
"orders": 1
},
{
"quantity": 1700,
"price": 13.4,
"orders": 1
},
{
"quantity": 1700,
"price": 13.45,
"orders": 1
},
{
"quantity": 5100,
"price": 13.5,
"orders": 2
},
{
"quantity": 1700,
"price": 13.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 13,
"volume": 555900,
"average_price": 13.92,
"oi": 423300,
"net_change": -4,
"total_buy_quantity": 231200,
"total_sell_quantity": 181900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1757066399541",
"oi_day_high": 435200,
"oi_day_low": 382500
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 11.6,
"high": 12.95,
"low": 11.25,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 12.6,
"orders": 1
},
{
"quantity": 3272,
"price": 12.55,
"orders": 1
},
{
"quantity": 3272,
"price": 12.45,
"orders": 1
},
{
"quantity": 3272,
"price": 12.4,
"orders": 1
},
{
"quantity": 3272,
"price": 12.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6544,
"price": 12.9,
"orders": 2
},
{
"quantity": 6544,
"price": 12.95,
"orders": 2
},
{
"quantity": 3272,
"price": 13,
"orders": 1
},
{
"quantity": 13088,
"price": 13.35,
"orders": 2
},
{
"quantity": 26176,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 12.7,
"volume": 22904,
"average_price": 12.33,
"oi": 127608,
"net_change": 1.35,
"total_buy_quantity": 310840,
"total_sell_quantity": 379552,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1757065993514",
"oi_day_high": 140696,
"oi_day_low": 127608
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 43.05,
"high": 45.55,
"low": 33.6,
"close": 35.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 35.1,
"orders": 1
},
{
"quantity": 400,
"price": 35.05,
"orders": 1
},
{
"quantity": 1200,
"price": 35,
"orders": 2
},
{
"quantity": 1200,
"price": 34.9,
"orders": 1
},
{
"quantity": 400,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 35.8,
"orders": 1
},
{
"quantity": 800,
"price": 35.85,
"orders": 2
},
{
"quantity": 400,
"price": 35.9,
"orders": 1
},
{
"quantity": 400,
"price": 36,
"orders": 1
},
{
"quantity": 400,
"price": 36.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 35.5,
"volume": 923600,
"average_price": 39.64,
"oi": 278800,
"net_change": -6.15,
"total_buy_quantity": 62400,
"total_sell_quantity": 100400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.25,
"last_trade_time": "1757066397024",
"oi_day_high": 278800,
"oi_day_low": 182000
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 9.95,
"high": 9.95,
"low": 7.1,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 7.5,
"orders": 1
},
{
"quantity": 1250,
"price": 7.45,
"orders": 1
},
{
"quantity": 1250,
"price": 7.4,
"orders": 1
},
{
"quantity": 1250,
"price": 7.3,
"orders": 1
},
{
"quantity": 1250,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 7.75,
"orders": 1
},
{
"quantity": 1250,
"price": 7.8,
"orders": 1
},
{
"quantity": 2500,
"price": 7.85,
"orders": 2
},
{
"quantity": 2500,
"price": 7.9,
"orders": 2
},
{
"quantity": 1250,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 7.55,
"volume": 248750,
"average_price": 8.01,
"oi": 250000,
"net_change": -2.4,
"total_buy_quantity": 400000,
"total_sell_quantity": 238750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1757066340004",
"oi_day_high": 257500,
"oi_day_low": 225000
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 97.7,
"high": 113.1,
"low": 80.2,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 99.4,
"orders": 1
},
{
"quantity": 125,
"price": 99.35,
"orders": 1
},
{
"quantity": 125,
"price": 99.3,
"orders": 1
},
{
"quantity": 125,
"price": 99.1,
"orders": 1
},
{
"quantity": 125,
"price": 95.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 102.25,
"orders": 1
},
{
"quantity": 125,
"price": 102.4,
"orders": 1
},
{
"quantity": 125,
"price": 102.6,
"orders": 1
},
{
"quantity": 125,
"price": 104.95,
"orders": 1
},
{
"quantity": 125,
"price": 105,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 101,
"volume": 47875,
"average_price": 98.64,
"oi": 37875,
"net_change": 0.25,
"total_buy_quantity": 27125,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 290.5,
"last_trade_time": "1757066342155",
"oi_day_high": 39500,
"oi_day_low": 36125
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 3,
"high": 4.6,
"low": 3,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 4.25,
"orders": 2
},
{
"quantity": 25000,
"price": 4.2,
"orders": 4
},
{
"quantity": 35000,
"price": 4.15,
"orders": 6
},
{
"quantity": 45000,
"price": 4.1,
"orders": 7
},
{
"quantity": 135000,
"price": 4.05,
"orders": 9
}
],
"sell": [
{
"quantity": 10000,
"price": 4.3,
"orders": 2
},
{
"quantity": 50000,
"price": 4.35,
"orders": 10
},
{
"quantity": 45000,
"price": 4.4,
"orders": 9
},
{
"quantity": 40000,
"price": 4.45,
"orders": 6
},
{
"quantity": 95000,
"price": 4.5,
"orders": 10
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 4.25,
"volume": 33230000,
"average_price": 3.88,
"oi": 7905000,
"net_change": 1.45,
"total_buy_quantity": 1840000,
"total_sell_quantity": 1970000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1757066393609",
"oi_day_high": 10985000,
"oi_day_low": 7905000
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 68.55,
"high": 77,
"low": 60.6,
"close": 66.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 68.8,
"orders": 1
},
{
"quantity": 400,
"price": 68.75,
"orders": 1
},
{
"quantity": 400,
"price": 68.7,
"orders": 1
},
{
"quantity": 400,
"price": 68.6,
"orders": 1
},
{
"quantity": 800,
"price": 68,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 71.25,
"orders": 3
},
{
"quantity": 800,
"price": 71.3,
"orders": 2
},
{
"quantity": 400,
"price": 71.4,
"orders": 1
},
{
"quantity": 400,
"price": 71.95,
"orders": 1
},
{
"quantity": 1200,
"price": 76.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 66.55,
"volume": 11600,
"average_price": 68.4,
"oi": 18000,
"net_change": 5.3,
"total_buy_quantity": 62000,
"total_sell_quantity": 20400,
"lower_circuit_limit": 5,
"upper_circuit_limit": 117.5,
"last_trade_time": "1757063791139",
"oi_day_high": 19200,
"oi_day_low": 16800
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 8.25,
"high": 11.75,
"low": 6.75,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 9.8,
"orders": 1
},
{
"quantity": 800,
"price": 9.75,
"orders": 2
},
{
"quantity": 400,
"price": 9.7,
"orders": 1
},
{
"quantity": 400,
"price": 9.55,
"orders": 1
},
{
"quantity": 800,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 10.1,
"orders": 1
},
{
"quantity": 400,
"price": 10.15,
"orders": 1
},
{
"quantity": 400,
"price": 10.35,
"orders": 1
},
{
"quantity": 800,
"price": 10.4,
"orders": 2
},
{
"quantity": 400,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 9.85,
"volume": 113600,
"average_price": 9,
"oi": 144800,
"net_change": 0.3,
"total_buy_quantity": 97200,
"total_sell_quantity": 103600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1757066395132",
"oi_day_high": 146800,
"oi_day_low": 124800
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 3.05,
"high": 3.2,
"low": 2.35,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 32250,
"price": 2.9,
"orders": 5
},
{
"quantity": 32250,
"price": 2.85,
"orders": 5
},
{
"quantity": 32250,
"price": 2.8,
"orders": 5
},
{
"quantity": 32250,
"price": 2.75,
"orders": 5
},
{
"quantity": 38700,
"price": 2.7,
"orders": 5
}
],
"sell": [
{
"quantity": 45150,
"price": 3,
"orders": 7
},
{
"quantity": 45150,
"price": 3.05,
"orders": 7
},
{
"quantity": 32250,
"price": 3.1,
"orders": 5
},
{
"quantity": 77400,
"price": 3.15,
"orders": 6
},
{
"quantity": 25800,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 2.95,
"volume": 3992550,
"average_price": 2.76,
"oi": 4308600,
"net_change": 0.05,
"total_buy_quantity": 1173900,
"total_sell_quantity": 1773750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1757066396079",
"oi_day_high": 4315050,
"oi_day_low": 3508800
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 144,
"high": 159.7,
"low": 115.35,
"close": 121
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 110.55,
"orders": 2
},
{
"quantity": 125,
"price": 110.5,
"orders": 1
},
{
"quantity": 125,
"price": 110.4,
"orders": 1
},
{
"quantity": 125,
"price": 110.35,
"orders": 1
},
{
"quantity": 125,
"price": 110.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 118.3,
"orders": 1
},
{
"quantity": 125,
"price": 118.35,
"orders": 1
},
{
"quantity": 125,
"price": 119.9,
"orders": 1
},
{
"quantity": 125,
"price": 120.7,
"orders": 1
},
{
"quantity": 125,
"price": 121.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 121,
"volume": 10750,
"average_price": 138.73,
"oi": 14250,
"net_change": -23.45,
"total_buy_quantity": 9250,
"total_sell_quantity": 14125,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 280.15,
"last_trade_time": "1757063864882",
"oi_day_high": 15250,
"oi_day_low": 11625
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 15.8,
"high": 20.85,
"low": 15.8,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 20.7,
"orders": 1
},
{
"quantity": 4125,
"price": 19.55,
"orders": 1
},
{
"quantity": 5500,
"price": 19.5,
"orders": 1
},
{
"quantity": 6875,
"price": 19.45,
"orders": 1
},
{
"quantity": 13750,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 22.15,
"orders": 1
},
{
"quantity": 1375,
"price": 22.2,
"orders": 1
},
{
"quantity": 1375,
"price": 22.25,
"orders": 1
},
{
"quantity": 1375,
"price": 22.3,
"orders": 1
},
{
"quantity": 1375,
"price": 22.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 20.85,
"volume": 137500,
"average_price": 18.78,
"oi": 331375,
"net_change": 5.65,
"total_buy_quantity": 180125,
"total_sell_quantity": 163625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1757066338187",
"oi_day_high": 369875,
"oi_day_low": 330000
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 25.7,
"high": 30.2,
"low": 23.3,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 25,
"orders": 1
},
{
"quantity": 525,
"price": 24.95,
"orders": 1
},
{
"quantity": 525,
"price": 24.9,
"orders": 1
},
{
"quantity": 525,
"price": 24.85,
"orders": 1
},
{
"quantity": 525,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 26.05,
"orders": 1
},
{
"quantity": 525,
"price": 26.1,
"orders": 1
},
{
"quantity": 525,
"price": 26.95,
"orders": 1
},
{
"quantity": 525,
"price": 27,
"orders": 1
},
{
"quantity": 2100,
"price": 27.1,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 24,
"volume": 117075,
"average_price": 26.57,
"oi": 161175,
"net_change": -5.3,
"total_buy_quantity": 128100,
"total_sell_quantity": 90300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.85,
"last_trade_time": "1757066244920",
"oi_day_high": 163275,
"oi_day_low": 155925
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 54,
"high": 60.05,
"low": 41.85,
"close": 58.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.85,
"orders": 1
},
{
"quantity": 1050,
"price": 53.8,
"orders": 3
},
{
"quantity": 350,
"price": 53.75,
"orders": 1
},
{
"quantity": 350,
"price": 53.65,
"orders": 1
},
{
"quantity": 1050,
"price": 53.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60.95,
"orders": 1
},
{
"quantity": 2100,
"price": 61,
"orders": 1
},
{
"quantity": 350,
"price": 61.75,
"orders": 1
},
{
"quantity": 2100,
"price": 62,
"orders": 1
},
{
"quantity": 1050,
"price": 62.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 58.8,
"volume": 63000,
"average_price": 51.55,
"oi": 63000,
"net_change": 9.25,
"total_buy_quantity": 18200,
"total_sell_quantity": 52150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.1,
"last_trade_time": "1757066367104",
"oi_day_high": 72800,
"oi_day_low": 62650
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 7,
"high": 8.55,
"low": 4.9,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.7,
"orders": 1
},
{
"quantity": 1000,
"price": 7.65,
"orders": 1
},
{
"quantity": 1000,
"price": 7.55,
"orders": 1
},
{
"quantity": 3000,
"price": 7.5,
"orders": 3
},
{
"quantity": 1000,
"price": 7.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 8.1,
"orders": 2
},
{
"quantity": 1000,
"price": 8.15,
"orders": 1
},
{
"quantity": 1000,
"price": 8.2,
"orders": 1
},
{
"quantity": 2000,
"price": 8.25,
"orders": 1
},
{
"quantity": 1000,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 7.9,
"volume": 77000,
"average_price": 7.27,
"oi": 109000,
"net_change": 1.15,
"total_buy_quantity": 177000,
"total_sell_quantity": 236000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1757066375976",
"oi_day_high": 122000,
"oi_day_low": 108000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 691.45,
"high": 1010,
"low": 690,
"close": 900
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 913.55,
"orders": 1
},
{
"quantity": 15,
"price": 913.5,
"orders": 1
},
{
"quantity": 15,
"price": 913.45,
"orders": 1
},
{
"quantity": 30,
"price": 900,
"orders": 1
},
{
"quantity": 15,
"price": 885.7,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 991.95,
"orders": 1
},
{
"quantity": 15,
"price": 992,
"orders": 1
},
{
"quantity": 15,
"price": 1016.1,
"orders": 1
},
{
"quantity": 15,
"price": 1016.15,
"orders": 1
},
{
"quantity": 45,
"price": 1025,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 900,
"volume": 690,
"average_price": 868.26,
"oi": 2025,
"net_change": 109.15,
"total_buy_quantity": 3330,
"total_sell_quantity": 1545,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1615.5,
"last_trade_time": "1757064988410",
"oi_day_high": 2025,
"oi_day_low": 1875
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 35.3,
"high": 45.3,
"low": 30.85,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 31.85,
"orders": 1
},
{
"quantity": 800,
"price": 31.8,
"orders": 1
},
{
"quantity": 3200,
"price": 31.65,
"orders": 1
},
{
"quantity": 3200,
"price": 31.6,
"orders": 2
},
{
"quantity": 1600,
"price": 31.55,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 32.7,
"orders": 1
},
{
"quantity": 1600,
"price": 32.75,
"orders": 2
},
{
"quantity": 800,
"price": 32.9,
"orders": 1
},
{
"quantity": 1600,
"price": 32.95,
"orders": 2
},
{
"quantity": 2400,
"price": 33,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 32,
"volume": 1543200,
"average_price": 39.03,
"oi": 196000,
"net_change": 4.15,
"total_buy_quantity": 119200,
"total_sell_quantity": 150400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.55,
"last_trade_time": "1757066399462",
"oi_day_high": 291200,
"oi_day_low": 108800
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 29.75,
"high": 32.2,
"low": 25,
"close": 27.95
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 27.55,
"orders": 2
},
{
"quantity": 1100,
"price": 27.35,
"orders": 1
},
{
"quantity": 1100,
"price": 27.1,
"orders": 1
},
{
"quantity": 3300,
"price": 27.05,
"orders": 2
},
{
"quantity": 1100,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 27.9,
"orders": 1
},
{
"quantity": 1100,
"price": 27.95,
"orders": 1
},
{
"quantity": 1100,
"price": 28,
"orders": 1
},
{
"quantity": 1100,
"price": 28.05,
"orders": 1
},
{
"quantity": 1100,
"price": 28.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 27.95,
"volume": 144100,
"average_price": 29.09,
"oi": 688600,
"net_change": -4.7,
"total_buy_quantity": 60500,
"total_sell_quantity": 169400,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 53.15,
"last_trade_time": "1757065826186",
"oi_day_high": 694100,
"oi_day_low": 683100
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 17.55,
"high": 22,
"low": 14.55,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 15.7,
"orders": 2
},
{
"quantity": 550,
"price": 15.65,
"orders": 1
},
{
"quantity": 550,
"price": 15.6,
"orders": 1
},
{
"quantity": 1100,
"price": 15.45,
"orders": 2
},
{
"quantity": 550,
"price": 15.35,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 16.1,
"orders": 1
},
{
"quantity": 550,
"price": 16.15,
"orders": 1
},
{
"quantity": 550,
"price": 16.3,
"orders": 1
},
{
"quantity": 1100,
"price": 16.35,
"orders": 1
},
{
"quantity": 550,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 15.65,
"volume": 669900,
"average_price": 18.44,
"oi": 262900,
"net_change": -2.3,
"total_buy_quantity": 101750,
"total_sell_quantity": 106150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.95,
"last_trade_time": "1757066384929",
"oi_day_high": 277750,
"oi_day_low": 221650
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 18.5,
"high": 19.95,
"low": 14.95,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 18.85,
"orders": 2
},
{
"quantity": 1450,
"price": 18.65,
"orders": 1
},
{
"quantity": 1450,
"price": 18.6,
"orders": 1
},
{
"quantity": 1450,
"price": 18.55,
"orders": 1
},
{
"quantity": 1450,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 19.05,
"orders": 1
},
{
"quantity": 2900,
"price": 19.1,
"orders": 2
},
{
"quantity": 1450,
"price": 19.25,
"orders": 1
},
{
"quantity": 1450,
"price": 19.35,
"orders": 1
},
{
"quantity": 1450,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 18.85,
"volume": 91350,
"average_price": 17.38,
"oi": 697450,
"net_change": 2.45,
"total_buy_quantity": 263900,
"total_sell_quantity": 179800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1757066397115",
"oi_day_high": 701800,
"oi_day_low": 696000
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 13.75,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 13.7,
"orders": 1
},
{
"quantity": 375,
"price": 13.65,
"orders": 1
},
{
"quantity": 375,
"price": 13.6,
"orders": 1
},
{
"quantity": 375,
"price": 12.75,
"orders": 1
},
{
"quantity": 375,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 15.3,
"orders": 1
},
{
"quantity": 1875,
"price": 15.6,
"orders": 1
},
{
"quantity": 3750,
"price": 15.85,
"orders": 1
},
{
"quantity": 3750,
"price": 15.9,
"orders": 1
},
{
"quantity": 750,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 13.95,
"volume": 127500,
"average_price": 18.04,
"oi": 113625,
"net_change": -17.2,
"total_buy_quantity": 82125,
"total_sell_quantity": 76125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.4,
"last_trade_time": "1757066387583",
"oi_day_high": 119250,
"oi_day_low": 94875
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 60,
"high": 69.1,
"low": 52,
"close": 56.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 56.4,
"orders": 1
},
{
"quantity": 75,
"price": 56,
"orders": 1
},
{
"quantity": 150,
"price": 55.95,
"orders": 2
},
{
"quantity": 75,
"price": 55.9,
"orders": 1
},
{
"quantity": 75,
"price": 54.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 57.2,
"orders": 2
},
{
"quantity": 75,
"price": 57.25,
"orders": 1
},
{
"quantity": 75,
"price": 57.3,
"orders": 1
},
{
"quantity": 75,
"price": 57.4,
"orders": 1
},
{
"quantity": 75,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 56.4,
"volume": 65250,
"average_price": 60.39,
"oi": 71325,
"net_change": -23,
"total_buy_quantity": 19650,
"total_sell_quantity": 22575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 203.85,
"last_trade_time": "1757066365342",
"oi_day_high": 74475,
"oi_day_low": 70650
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 8.05,
"high": 10.2,
"low": 6.6,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 7.85,
"orders": 8
},
{
"quantity": 6000,
"price": 7.8,
"orders": 7
},
{
"quantity": 6750,
"price": 7.75,
"orders": 7
},
{
"quantity": 3750,
"price": 7.7,
"orders": 4
},
{
"quantity": 8250,
"price": 7.65,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 7.95,
"orders": 1
},
{
"quantity": 38250,
"price": 8,
"orders": 7
},
{
"quantity": 6750,
"price": 8.05,
"orders": 7
},
{
"quantity": 8250,
"price": 8.1,
"orders": 9
},
{
"quantity": 6000,
"price": 8.15,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 7.85,
"volume": 4680000,
"average_price": 8.51,
"oi": 3904500,
"net_change": -0.25,
"total_buy_quantity": 254250,
"total_sell_quantity": 322500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1757066382286",
"oi_day_high": 3940500,
"oi_day_low": 3756750
},
"NSE_FO:TVSMOTOR25SEP3250PE": {
"ohlc": {
"open": 23,
"high": 23,
"low": 12.9,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 12.45,
"orders": 1
},
{
"quantity": 350,
"price": 12.4,
"orders": 1
},
{
"quantity": 350,
"price": 12.3,
"orders": 1
},
{
"quantity": 350,
"price": 12.25,
"orders": 1
},
{
"quantity": 350,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 12.85,
"orders": 1
},
{
"quantity": 700,
"price": 12.9,
"orders": 2
},
{
"quantity": 350,
"price": 13.3,
"orders": 1
},
{
"quantity": 350,
"price": 13.45,
"orders": 1
},
{
"quantity": 350,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131705",
"symbol": "TVSMOTOR25SEP3250PE",
"last_price": 12.9,
"volume": 128100,
"average_price": 16.03,
"oi": 125300,
"net_change": -9.6,
"total_buy_quantity": 98350,
"total_sell_quantity": 46900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.55,
"last_trade_time": "1757066157143",
"oi_day_high": 128100,
"oi_day_low": 113050
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.3,
"high": 0.5,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 0.3,
"orders": 3
},
{
"quantity": 391500,
"price": 0.25,
"orders": 17
},
{
"quantity": 1890000,
"price": 0.2,
"orders": 15
},
{
"quantity": 2173500,
"price": 0.15,
"orders": 13
},
{
"quantity": 1647000,
"price": 0.1,
"orders": 12
}
],
"sell": [
{
"quantity": 216000,
"price": 0.35,
"orders": 10
},
{
"quantity": 148500,
"price": 0.4,
"orders": 9
},
{
"quantity": 243000,
"price": 0.45,
"orders": 9
},
{
"quantity": 135000,
"price": 0.5,
"orders": 9
},
{
"quantity": 54000,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.3,
"volume": 3078000,
"average_price": 0.35,
"oi": 3874500,
"net_change": 0,
"total_buy_quantity": 7222500,
"total_sell_quantity": 2200500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757066392023",
"oi_day_high": 3996000,
"oi_day_low": 3469500
},
"NSE_FO:PNBHOUSING25SEP760PE": {
"ohlc": {
"open": 8.05,
"high": 10.9,
"low": 6,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 6.05,
"orders": 1
},
{
"quantity": 1300,
"price": 6,
"orders": 2
},
{
"quantity": 650,
"price": 5.9,
"orders": 1
},
{
"quantity": 1300,
"price": 5.85,
"orders": 2
},
{
"quantity": 650,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 6.95,
"orders": 1
},
{
"quantity": 1300,
"price": 7,
"orders": 1
},
{
"quantity": 13000,
"price": 7.35,
"orders": 1
},
{
"quantity": 5200,
"price": 7.4,
"orders": 2
},
{
"quantity": 5200,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|126743",
"symbol": "PNBHOUSING25SEP760PE",
"last_price": 6.65,
"volume": 393250,
"average_price": 8.84,
"oi": 956150,
"net_change": -2.35,
"total_buy_quantity": 157950,
"total_sell_quantity": 122200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1757066192441",
"oi_day_high": 992550,
"oi_day_low": 950300
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 16.15,
"high": 17.55,
"low": 14.05,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 15.25,
"orders": 4
},
{
"quantity": 1175,
"price": 15.2,
"orders": 1
},
{
"quantity": 2350,
"price": 15.15,
"orders": 2
},
{
"quantity": 1175,
"price": 15.1,
"orders": 1
},
{
"quantity": 2350,
"price": 15.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2350,
"price": 15.5,
"orders": 2
},
{
"quantity": 11750,
"price": 15.6,
"orders": 3
},
{
"quantity": 1175,
"price": 15.7,
"orders": 1
},
{
"quantity": 1175,
"price": 15.75,
"orders": 1
},
{
"quantity": 1175,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 15.4,
"volume": 1234925,
"average_price": 15.67,
"oi": 981125,
"net_change": -0.4,
"total_buy_quantity": 356025,
"total_sell_quantity": 333700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1757066394133",
"oi_day_high": 1019900,
"oi_day_low": 847175
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 27.75,
"high": 55.75,
"low": 22.4,
"close": 37.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 37.95,
"orders": 2
},
{
"quantity": 350,
"price": 37.9,
"orders": 1
},
{
"quantity": 350,
"price": 37.8,
"orders": 1
},
{
"quantity": 700,
"price": 37.75,
"orders": 2
},
{
"quantity": 350,
"price": 37.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 38.2,
"orders": 2
},
{
"quantity": 350,
"price": 38.45,
"orders": 1
},
{
"quantity": 700,
"price": 38.5,
"orders": 2
},
{
"quantity": 700,
"price": 38.55,
"orders": 2
},
{
"quantity": 350,
"price": 38.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 37.9,
"volume": 1828750,
"average_price": 36.32,
"oi": 287700,
"net_change": 10,
"total_buy_quantity": 397250,
"total_sell_quantity": 51100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.3,
"last_trade_time": "1757066395975",
"oi_day_high": 296450,
"oi_day_low": 193550
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 3.5,
"high": 4.95,
"low": 3.2,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 3.5,
"orders": 1
},
{
"quantity": 14625,
"price": 3.45,
"orders": 5
},
{
"quantity": 32175,
"price": 3.4,
"orders": 4
},
{
"quantity": 32175,
"price": 3.35,
"orders": 4
},
{
"quantity": 32175,
"price": 3.3,
"orders": 4
}
],
"sell": [
{
"quantity": 2925,
"price": 3.55,
"orders": 1
},
{
"quantity": 26325,
"price": 3.6,
"orders": 6
},
{
"quantity": 20475,
"price": 3.65,
"orders": 5
},
{
"quantity": 20475,
"price": 3.7,
"orders": 5
},
{
"quantity": 11700,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 3.55,
"volume": 1670175,
"average_price": 4.03,
"oi": 892125,
"net_change": -0.3,
"total_buy_quantity": 742950,
"total_sell_quantity": 830700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1757066224544",
"oi_day_high": 909675,
"oi_day_low": 742950
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 158,
"high": 164,
"low": 130,
"close": 132.4
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 130.55,
"orders": 1
},
{
"quantity": 225,
"price": 130.5,
"orders": 1
},
{
"quantity": 225,
"price": 130.4,
"orders": 1
},
{
"quantity": 225,
"price": 130.3,
"orders": 1
},
{
"quantity": 225,
"price": 130.2,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 135.65,
"orders": 1
},
{
"quantity": 225,
"price": 135.75,
"orders": 1
},
{
"quantity": 225,
"price": 135.85,
"orders": 1
},
{
"quantity": 225,
"price": 136.25,
"orders": 1
},
{
"quantity": 225,
"price": 137.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 132.4,
"volume": 10125,
"average_price": 134.13,
"oi": 9000,
"net_change": -13.45,
"total_buy_quantity": 21150,
"total_sell_quantity": 30150,
"lower_circuit_limit": 40.55,
"upper_circuit_limit": 251.15,
"last_trade_time": "1757065581382",
"oi_day_high": 9675,
"oi_day_low": 9000
},
"NSE_FO:LICI25SEP870PE": {
"ohlc": {
"open": 17.25,
"high": 25,
"low": 16.95,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 17.1,
"orders": 2
},
{
"quantity": 700,
"price": 17.05,
"orders": 1
},
{
"quantity": 700,
"price": 16.95,
"orders": 1
},
{
"quantity": 700,
"price": 16.6,
"orders": 1
},
{
"quantity": 1400,
"price": 16.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 18.25,
"orders": 1
},
{
"quantity": 2100,
"price": 18.3,
"orders": 3
},
{
"quantity": 1400,
"price": 18.65,
"orders": 2
},
{
"quantity": 700,
"price": 18.7,
"orders": 1
},
{
"quantity": 700,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104404",
"symbol": "LICI25SEP870PE",
"last_price": 17.9,
"volume": 196700,
"average_price": 20.75,
"oi": 179900,
"net_change": -1.2,
"total_buy_quantity": 163100,
"total_sell_quantity": 114100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1757066364482",
"oi_day_high": 183400,
"oi_day_low": 169400
},
"NSE_FO:DABUR25SEP510PE": {
"ohlc": {
"open": 1.25,
"high": 2,
"low": 1.15,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.5,
"orders": 1
},
{
"quantity": 7500,
"price": 1.45,
"orders": 5
},
{
"quantity": 8750,
"price": 1.4,
"orders": 5
},
{
"quantity": 7500,
"price": 1.35,
"orders": 5
},
{
"quantity": 6250,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 1.6,
"orders": 2
},
{
"quantity": 3750,
"price": 1.7,
"orders": 3
},
{
"quantity": 12500,
"price": 1.75,
"orders": 3
},
{
"quantity": 11250,
"price": 1.8,
"orders": 4
},
{
"quantity": 10000,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82066",
"symbol": "DABUR25SEP510PE",
"last_price": 1.5,
"volume": 350000,
"average_price": 1.56,
"oi": 781250,
"net_change": 0.2,
"total_buy_quantity": 366250,
"total_sell_quantity": 318750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1757066399021",
"oi_day_high": 788750,
"oi_day_low": 748750
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 16.1,
"high": 17.4,
"low": 11.55,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 13.1,
"orders": 2
},
{
"quantity": 275,
"price": 12.9,
"orders": 1
},
{
"quantity": 275,
"price": 12.8,
"orders": 1
},
{
"quantity": 275,
"price": 12.75,
"orders": 1
},
{
"quantity": 550,
"price": 12.7,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 13.65,
"orders": 2
},
{
"quantity": 550,
"price": 13.7,
"orders": 2
},
{
"quantity": 550,
"price": 13.75,
"orders": 2
},
{
"quantity": 275,
"price": 13.85,
"orders": 1
},
{
"quantity": 275,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 13.15,
"volume": 201025,
"average_price": 13.9,
"oi": 143000,
"net_change": -5.3,
"total_buy_quantity": 122375,
"total_sell_quantity": 45650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.9,
"last_trade_time": "1757066370884",
"oi_day_high": 159500,
"oi_day_low": 125400
},
"NSE_FO:SBICARD25SEP800CE": {
"ohlc": {
"open": 15,
"high": 16.5,
"low": 12.5,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 13.95,
"orders": 1
},
{
"quantity": 800,
"price": 13.7,
"orders": 1
},
{
"quantity": 1600,
"price": 13.65,
"orders": 2
},
{
"quantity": 1600,
"price": 13.6,
"orders": 2
},
{
"quantity": 800,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 14.15,
"orders": 2
},
{
"quantity": 4800,
"price": 14.2,
"orders": 2
},
{
"quantity": 24000,
"price": 14.25,
"orders": 1
},
{
"quantity": 800,
"price": 14.45,
"orders": 1
},
{
"quantity": 1600,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|131148",
"symbol": "SBICARD25SEP800CE",
"last_price": 13.95,
"volume": 484000,
"average_price": 14.27,
"oi": 514400,
"net_change": 0.15,
"total_buy_quantity": 219200,
"total_sell_quantity": 178400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1757066397249",
"oi_day_high": 517600,
"oi_day_low": 459200
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 136,
"high": 158.8,
"low": 114.5,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 127.8,
"orders": 1
},
{
"quantity": 150,
"price": 127.2,
"orders": 1
},
{
"quantity": 150,
"price": 127.15,
"orders": 1
},
{
"quantity": 150,
"price": 127.1,
"orders": 1
},
{
"quantity": 150,
"price": 127.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129.95,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
},
{
"quantity": 150,
"price": 132.85,
"orders": 1
},
{
"quantity": 150,
"price": 132.9,
"orders": 1
},
{
"quantity": 150,
"price": 132.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 128,
"volume": 140700,
"average_price": 135.49,
"oi": 77700,
"net_change": 0.2,
"total_buy_quantity": 17850,
"total_sell_quantity": 28950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 291.15,
"last_trade_time": "1757066389740",
"oi_day_high": 79200,
"oi_day_low": 70050
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 25.95,
"high": 29.05,
"low": 17,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.75,
"orders": 2
},
{
"quantity": 625,
"price": 17.7,
"orders": 1
},
{
"quantity": 625,
"price": 17.65,
"orders": 1
},
{
"quantity": 625,
"price": 17.6,
"orders": 1
},
{
"quantity": 625,
"price": 17.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 18.05,
"orders": 1
},
{
"quantity": 625,
"price": 18.1,
"orders": 1
},
{
"quantity": 625,
"price": 18.15,
"orders": 1
},
{
"quantity": 625,
"price": 18.6,
"orders": 1
},
{
"quantity": 1250,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 17.8,
"volume": 195625,
"average_price": 23.11,
"oi": 198125,
"net_change": -12.05,
"total_buy_quantity": 135625,
"total_sell_quantity": 102500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.95,
"last_trade_time": "1757066312006",
"oi_day_high": 200625,
"oi_day_low": 161250
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 41.75,
"high": 54.9,
"low": 34.4,
"close": 47.9
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 47.2,
"orders": 1
},
{
"quantity": 450,
"price": 46.2,
"orders": 1
},
{
"quantity": 450,
"price": 46.15,
"orders": 1
},
{
"quantity": 450,
"price": 46.05,
"orders": 1
},
{
"quantity": 900,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 47.55,
"orders": 2
},
{
"quantity": 450,
"price": 48.55,
"orders": 1
},
{
"quantity": 450,
"price": 48.6,
"orders": 1
},
{
"quantity": 450,
"price": 49.25,
"orders": 1
},
{
"quantity": 900,
"price": 49.3,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 47.9,
"volume": 94050,
"average_price": 44.82,
"oi": 96750,
"net_change": 5.9,
"total_buy_quantity": 42300,
"total_sell_quantity": 68400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87,
"last_trade_time": "1757066282643",
"oi_day_high": 101250,
"oi_day_low": 95400
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 30.5,
"high": 30.8,
"low": 24.65,
"close": 28.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 27.8,
"orders": 1
},
{
"quantity": 625,
"price": 27.75,
"orders": 1
},
{
"quantity": 625,
"price": 27.7,
"orders": 1
},
{
"quantity": 625,
"price": 27.65,
"orders": 1
},
{
"quantity": 625,
"price": 27.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.5,
"orders": 1
},
{
"quantity": 625,
"price": 28.7,
"orders": 1
},
{
"quantity": 625,
"price": 28.75,
"orders": 1
},
{
"quantity": 625,
"price": 28.8,
"orders": 1
},
{
"quantity": 625,
"price": 28.85,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 28.3,
"volume": 900625,
"average_price": 27.81,
"oi": 540000,
"net_change": 3.8,
"total_buy_quantity": 291250,
"total_sell_quantity": 129375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1757066396673",
"oi_day_high": 559375,
"oi_day_low": 516875
},
"NSE_FO:JINDALSTEL25SEP960CE": {
"ohlc": {
"open": 80.3,
"high": 81.85,
"low": 80.3,
"close": 81.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 80.6,
"orders": 1
},
{
"quantity": 1250,
"price": 80.55,
"orders": 2
},
{
"quantity": 625,
"price": 80.45,
"orders": 1
},
{
"quantity": 3125,
"price": 78.5,
"orders": 1
},
{
"quantity": 2500,
"price": 77.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.1,
"orders": 1
},
{
"quantity": 625,
"price": 83.65,
"orders": 1
},
{
"quantity": 625,
"price": 84.95,
"orders": 1
},
{
"quantity": 1250,
"price": 85,
"orders": 1
},
{
"quantity": 1250,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|102619",
"symbol": "JINDALSTEL25SEP960CE",
"last_price": 81.85,
"volume": 1250,
"average_price": 81.07,
"oi": 48750,
"net_change": 1.55,
"total_buy_quantity": 51250,
"total_sell_quantity": 50000,
"lower_circuit_limit": 32.25,
"upper_circuit_limit": 128.35,
"last_trade_time": "1757062125857",
"oi_day_high": 49375,
"oi_day_low": 48750
},
"NSE_FO:PPLPHARMA25SEP185CE": {
"ohlc": {
"open": 17.25,
"high": 18.3,
"low": 16.8,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 18.75,
"orders": 1
},
{
"quantity": 5000,
"price": 18.6,
"orders": 2
},
{
"quantity": 2500,
"price": 18.55,
"orders": 1
},
{
"quantity": 2500,
"price": 18.35,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 19.05,
"orders": 2
},
{
"quantity": 2500,
"price": 19.1,
"orders": 1
},
{
"quantity": 2500,
"price": 19.2,
"orders": 1
},
{
"quantity": 2500,
"price": 19.3,
"orders": 1
},
{
"quantity": 7500,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|119749",
"symbol": "PPLPHARMA25SEP185CE",
"last_price": 17.9,
"volume": 62500,
"average_price": 17.03,
"oi": 47500,
"net_change": 2.25,
"total_buy_quantity": 287500,
"total_sell_quantity": 312500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.65,
"last_trade_time": "1757066256309",
"oi_day_high": 62500,
"oi_day_low": 47500
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 28500,
"price": 0.7,
"orders": 11
},
{
"quantity": 20900,
"price": 0.65,
"orders": 8
},
{
"quantity": 11400,
"price": 0.6,
"orders": 5
},
{
"quantity": 7600,
"price": 0.55,
"orders": 3
},
{
"quantity": 11400,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 3800,
"price": 0.75,
"orders": 2
},
{
"quantity": 32300,
"price": 0.8,
"orders": 7
},
{
"quantity": 19000,
"price": 0.85,
"orders": 3
},
{
"quantity": 24700,
"price": 0.9,
"orders": 6
},
{
"quantity": 28500,
"price": 0.95,
"orders": 6
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.7,
"volume": 419900,
"average_price": 0.85,
"oi": 1204600,
"net_change": -0.5,
"total_buy_quantity": 271700,
"total_sell_quantity": 505400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1757066327079",
"oi_day_high": 1223600,
"oi_day_low": 1145700
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 65.05,
"high": 65.05,
"low": 37.3,
"close": 39.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 39.2,
"orders": 1
},
{
"quantity": 350,
"price": 39.05,
"orders": 2
},
{
"quantity": 1750,
"price": 39,
"orders": 6
},
{
"quantity": 175,
"price": 38.95,
"orders": 1
},
{
"quantity": 175,
"price": 38.9,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 40.75,
"orders": 2
},
{
"quantity": 525,
"price": 40.8,
"orders": 2
},
{
"quantity": 175,
"price": 40.85,
"orders": 1
},
{
"quantity": 175,
"price": 40.95,
"orders": 1
},
{
"quantity": 875,
"price": 41,
"orders": 4
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 39.8,
"volume": 3947650,
"average_price": 46.03,
"oi": 1377075,
"net_change": -22.95,
"total_buy_quantity": 136850,
"total_sell_quantity": 170275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.7,
"last_trade_time": "1757066399317",
"oi_day_high": 1379175,
"oi_day_low": 1002400
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 23.3,
"high": 30.7,
"low": 18.65,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 19,
"orders": 2
},
{
"quantity": 250,
"price": 18.65,
"orders": 2
},
{
"quantity": 125,
"price": 18.45,
"orders": 1
},
{
"quantity": 250,
"price": 18.4,
"orders": 2
},
{
"quantity": 250,
"price": 18.35,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 19.2,
"orders": 1
},
{
"quantity": 125,
"price": 19.25,
"orders": 1
},
{
"quantity": 250,
"price": 19.35,
"orders": 1
},
{
"quantity": 500,
"price": 19.45,
"orders": 1
},
{
"quantity": 250,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 19,
"volume": 95625,
"average_price": 23.72,
"oi": 85250,
"net_change": -3.65,
"total_buy_quantity": 28125,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.1,
"last_trade_time": "1757066390443",
"oi_day_high": 91500,
"oi_day_low": 85250
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 38,
"high": 38,
"low": 26.2,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 30.15,
"orders": 1
},
{
"quantity": 650,
"price": 30.1,
"orders": 1
},
{
"quantity": 650,
"price": 30.05,
"orders": 1
},
{
"quantity": 650,
"price": 29.95,
"orders": 1
},
{
"quantity": 650,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 30.8,
"orders": 1
},
{
"quantity": 650,
"price": 30.85,
"orders": 1
},
{
"quantity": 650,
"price": 30.95,
"orders": 1
},
{
"quantity": 650,
"price": 31,
"orders": 1
},
{
"quantity": 650,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 30.5,
"volume": 22750,
"average_price": 30.17,
"oi": 68900,
"net_change": -2.2,
"total_buy_quantity": 81900,
"total_sell_quantity": 53300,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 64.65,
"last_trade_time": "1757066315204",
"oi_day_high": 68900,
"oi_day_low": 65000
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 43.65,
"close": 43.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 47.15,
"orders": 1
},
{
"quantity": 775,
"price": 47.1,
"orders": 1
},
{
"quantity": 775,
"price": 46.95,
"orders": 1
},
{
"quantity": 775,
"price": 45.6,
"orders": 1
},
{
"quantity": 2325,
"price": 43.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 48.95,
"orders": 1
},
{
"quantity": 775,
"price": 49,
"orders": 1
},
{
"quantity": 775,
"price": 49.1,
"orders": 1
},
{
"quantity": 775,
"price": 49.2,
"orders": 1
},
{
"quantity": 2325,
"price": 50.8,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 43.65,
"volume": 8525,
"average_price": 48.65,
"oi": 44950,
"net_change": -13.85,
"total_buy_quantity": 68975,
"total_sell_quantity": 77500,
"lower_circuit_limit": 23.75,
"upper_circuit_limit": 100.75,
"last_trade_time": "1757057138462",
"oi_day_high": 45725,
"oi_day_low": 44950
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 164.95,
"high": 181.1,
"low": 88,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 94,
"orders": 2
},
{
"quantity": 100,
"price": 93.95,
"orders": 1
},
{
"quantity": 100,
"price": 93.9,
"orders": 1
},
{
"quantity": 200,
"price": 93.85,
"orders": 2
},
{
"quantity": 100,
"price": 93.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 95.95,
"orders": 1
},
{
"quantity": 100,
"price": 96,
"orders": 1
},
{
"quantity": 100,
"price": 98.85,
"orders": 1
},
{
"quantity": 200,
"price": 98.9,
"orders": 2
},
{
"quantity": 300,
"price": 98.95,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 95,
"volume": 464700,
"average_price": 113.73,
"oi": 70700,
"net_change": -63.5,
"total_buy_quantity": 22600,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 342.9,
"last_trade_time": "1757066395050",
"oi_day_high": 79100,
"oi_day_low": 28800
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 12.25,
"high": 12.25,
"low": 5.1,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 3075,
"price": 5.2,
"orders": 3
},
{
"quantity": 11275,
"price": 5.15,
"orders": 9
},
{
"quantity": 13325,
"price": 5.1,
"orders": 11
},
{
"quantity": 11275,
"price": 5.05,
"orders": 8
},
{
"quantity": 19475,
"price": 5,
"orders": 15
}
],
"sell": [
{
"quantity": 5125,
"price": 5.3,
"orders": 3
},
{
"quantity": 12300,
"price": 5.35,
"orders": 8
},
{
"quantity": 11275,
"price": 5.4,
"orders": 8
},
{
"quantity": 8200,
"price": 5.45,
"orders": 5
},
{
"quantity": 12300,
"price": 5.5,
"orders": 5
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 5.3,
"volume": 6910550,
"average_price": 7.11,
"oi": 1987475,
"net_change": -5.75,
"total_buy_quantity": 400775,
"total_sell_quantity": 510450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1757066394843",
"oi_day_high": 1987475,
"oi_day_low": 941975
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 45,
"high": 69.3,
"low": 43.35,
"close": 65.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 64.15,
"orders": 1
},
{
"quantity": 200,
"price": 61.65,
"orders": 1
},
{
"quantity": 400,
"price": 61.6,
"orders": 2
},
{
"quantity": 200,
"price": 61.55,
"orders": 1
},
{
"quantity": 600,
"price": 61.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 65.4,
"orders": 1
},
{
"quantity": 200,
"price": 65.9,
"orders": 1
},
{
"quantity": 200,
"price": 65.95,
"orders": 1
},
{
"quantity": 200,
"price": 66.2,
"orders": 1
},
{
"quantity": 200,
"price": 66.25,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 65.8,
"volume": 90200,
"average_price": 60.96,
"oi": 61400,
"net_change": 16.75,
"total_buy_quantity": 45400,
"total_sell_quantity": 40000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.9,
"last_trade_time": "1757066397849",
"oi_day_high": 61600,
"oi_day_low": 45200
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.25,
"high": 0.75,
"low": 0.2,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 14009100,
"price": 0.55,
"orders": 46
},
{
"quantity": 38810925,
"price": 0.5,
"orders": 82
},
{
"quantity": 16939575,
"price": 0.45,
"orders": 41
},
{
"quantity": 22443150,
"price": 0.4,
"orders": 46
},
{
"quantity": 29805075,
"price": 0.35,
"orders": 43
}
],
"sell": [
{
"quantity": 3287850,
"price": 0.6,
"orders": 8
},
{
"quantity": 16796625,
"price": 0.65,
"orders": 44
},
{
"quantity": 17296950,
"price": 0.7,
"orders": 49
},
{
"quantity": 17225475,
"price": 0.75,
"orders": 66
},
{
"quantity": 7076025,
"price": 0.8,
"orders": 24
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.6,
"volume": 950403075,
"average_price": 0.48,
"oi": 485815575,
"net_change": 0.35,
"total_buy_quantity": 385393200,
"total_sell_quantity": 75620550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1757066398517",
"oi_day_high": 574373100,
"oi_day_low": 484743450
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 6.95,
"high": 14.6,
"low": 6.7,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 11.6,
"orders": 3
},
{
"quantity": 5100,
"price": 11.55,
"orders": 3
},
{
"quantity": 1700,
"price": 11.5,
"orders": 1
},
{
"quantity": 5100,
"price": 11.35,
"orders": 1
},
{
"quantity": 13600,
"price": 11.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 11.7,
"orders": 1
},
{
"quantity": 1700,
"price": 11.75,
"orders": 1
},
{
"quantity": 3400,
"price": 11.8,
"orders": 2
},
{
"quantity": 8500,
"price": 11.85,
"orders": 5
},
{
"quantity": 3400,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 11.2,
"volume": 6463400,
"average_price": 10.69,
"oi": 1118600,
"net_change": 4.8,
"total_buy_quantity": 261800,
"total_sell_quantity": 351900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1757066396066",
"oi_day_high": 1332800,
"oi_day_low": 1118600
},
"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": 800,
"price": 112.2,
"orders": 4
},
{
"quantity": 200,
"price": 117.85,
"orders": 1
},
{
"quantity": 1000,
"price": 122.85,
"orders": 1
},
{
"quantity": 500,
"price": 144.85,
"orders": 1
},
{
"quantity": 1000,
"price": 181.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+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": 6500,
"lower_circuit_limit": 32.5,
"upper_circuit_limit": 436.4,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 37100,
"price": 0.35,
"orders": 1
},
{
"quantity": 584325,
"price": 0.3,
"orders": 13
},
{
"quantity": 936775,
"price": 0.25,
"orders": 10
},
{
"quantity": 844025,
"price": 0.2,
"orders": 12
},
{
"quantity": 435925,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 111300,
"price": 0.4,
"orders": 8
},
{
"quantity": 111300,
"price": 0.45,
"orders": 9
},
{
"quantity": 129850,
"price": 0.5,
"orders": 3
},
{
"quantity": 27825,
"price": 0.55,
"orders": 1
},
{
"quantity": 27825,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.35,
"volume": 4804450,
"average_price": 0.37,
"oi": 5064150,
"net_change": -0.1,
"total_buy_quantity": 3839850,
"total_sell_quantity": 1372700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1757066366497",
"oi_day_high": 5425875,
"oi_day_low": 4980675
},
"NSE_FO:POLICYBZR25SEP1800PE": {
"ohlc": {
"open": 36.95,
"high": 46.25,
"low": 31.4,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 40,
"orders": 1
},
{
"quantity": 700,
"price": 39.95,
"orders": 2
},
{
"quantity": 350,
"price": 39.9,
"orders": 1
},
{
"quantity": 350,
"price": 39.7,
"orders": 1
},
{
"quantity": 350,
"price": 39.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 41.1,
"orders": 1
},
{
"quantity": 700,
"price": 41.15,
"orders": 2
},
{
"quantity": 350,
"price": 41.35,
"orders": 1
},
{
"quantity": 350,
"price": 41.4,
"orders": 1
},
{
"quantity": 350,
"price": 41.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|127312",
"symbol": "POLICYBZR25SEP1800PE",
"last_price": 41,
"volume": 180950,
"average_price": 39.07,
"oi": 186900,
"net_change": 9.2,
"total_buy_quantity": 57400,
"total_sell_quantity": 50050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84,
"last_trade_time": "1757066371101",
"oi_day_high": 198100,
"oi_day_low": 186900
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 26.85,
"high": 27.6,
"low": 18,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 22.85,
"orders": 2
},
{
"quantity": 1400,
"price": 22.8,
"orders": 2
},
{
"quantity": 1400,
"price": 22.75,
"orders": 2
},
{
"quantity": 2100,
"price": 22.7,
"orders": 3
},
{
"quantity": 1400,
"price": 22.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 23,
"orders": 4
},
{
"quantity": 5600,
"price": 23.1,
"orders": 4
},
{
"quantity": 2100,
"price": 23.15,
"orders": 3
},
{
"quantity": 7000,
"price": 23.2,
"orders": 6
},
{
"quantity": 2100,
"price": 23.3,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 22.9,
"volume": 5646200,
"average_price": 21.57,
"oi": 2522800,
"net_change": -3.45,
"total_buy_quantity": 398300,
"total_sell_quantity": 436800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.7,
"last_trade_time": "1757066399384",
"oi_day_high": 2734900,
"oi_day_low": 2122400
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 19.95,
"high": 24,
"low": 19.8,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 23.25,
"orders": 1
},
{
"quantity": 1800,
"price": 23.2,
"orders": 1
},
{
"quantity": 1800,
"price": 23,
"orders": 1
},
{
"quantity": 1800,
"price": 22.7,
"orders": 1
},
{
"quantity": 3600,
"price": 22.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 23.45,
"orders": 1
},
{
"quantity": 3600,
"price": 23.5,
"orders": 2
},
{
"quantity": 1800,
"price": 24.2,
"orders": 1
},
{
"quantity": 1800,
"price": 24.25,
"orders": 1
},
{
"quantity": 19800,
"price": 24.35,
"orders": 3
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 23,
"volume": 68400,
"average_price": 22.03,
"oi": 214200,
"net_change": 4.55,
"total_buy_quantity": 237600,
"total_sell_quantity": 219600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1757063664464",
"oi_day_high": 216000,
"oi_day_low": 208800
},
"NSE_FO:KAYNES25SEP6200PE": {
"ohlc": {
"open": 50,
"high": 51.65,
"low": 38.65,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 41.1,
"orders": 1
},
{
"quantity": 200,
"price": 41,
"orders": 2
},
{
"quantity": 100,
"price": 40.1,
"orders": 1
},
{
"quantity": 100,
"price": 40.05,
"orders": 1
},
{
"quantity": 100,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 41.85,
"orders": 1
},
{
"quantity": 100,
"price": 43.75,
"orders": 1
},
{
"quantity": 100,
"price": 44.45,
"orders": 1
},
{
"quantity": 200,
"price": 44.5,
"orders": 1
},
{
"quantity": 100,
"price": 45.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|104798",
"symbol": "KAYNES25SEP6200PE",
"last_price": 41.1,
"volume": 35400,
"average_price": 43.72,
"oi": 47500,
"net_change": -16.15,
"total_buy_quantity": 21300,
"total_sell_quantity": 14600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 209.2,
"last_trade_time": "1757066247808",
"oi_day_high": 50000,
"oi_day_low": 46700
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 8.55,
"high": 11.2,
"low": 7.4,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 8.15,
"orders": 2
},
{
"quantity": 2100,
"price": 8.1,
"orders": 2
},
{
"quantity": 1050,
"price": 8.05,
"orders": 1
},
{
"quantity": 2100,
"price": 8,
"orders": 2
},
{
"quantity": 1050,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 8.4,
"orders": 1
},
{
"quantity": 2100,
"price": 8.45,
"orders": 2
},
{
"quantity": 2100,
"price": 8.5,
"orders": 2
},
{
"quantity": 1050,
"price": 8.55,
"orders": 1
},
{
"quantity": 1050,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 8.4,
"volume": 468300,
"average_price": 9.31,
"oi": 409500,
"net_change": -1.25,
"total_buy_quantity": 194250,
"total_sell_quantity": 276150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1757066384808",
"oi_day_high": 459900,
"oi_day_low": 409500
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 7.45,
"high": 9.8,
"low": 6.05,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.2,
"orders": 1
},
{
"quantity": 875,
"price": 6.15,
"orders": 1
},
{
"quantity": 2625,
"price": 6.05,
"orders": 3
},
{
"quantity": 5250,
"price": 6,
"orders": 5
},
{
"quantity": 1750,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 6.25,
"orders": 1
},
{
"quantity": 875,
"price": 6.3,
"orders": 1
},
{
"quantity": 875,
"price": 6.35,
"orders": 1
},
{
"quantity": 2625,
"price": 6.4,
"orders": 3
},
{
"quantity": 1750,
"price": 6.45,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 6.35,
"volume": 523250,
"average_price": 7.61,
"oi": 659750,
"net_change": -2,
"total_buy_quantity": 245875,
"total_sell_quantity": 187250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1757066309833",
"oi_day_high": 737625,
"oi_day_low": 659750
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 29.05,
"high": 42.45,
"low": 24.5,
"close": 42.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 40.2,
"orders": 2
},
{
"quantity": 375,
"price": 40.1,
"orders": 1
},
{
"quantity": 375,
"price": 40,
"orders": 1
},
{
"quantity": 5625,
"price": 38.65,
"orders": 2
},
{
"quantity": 1125,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 42.65,
"orders": 1
},
{
"quantity": 375,
"price": 42.75,
"orders": 1
},
{
"quantity": 1500,
"price": 44.4,
"orders": 2
},
{
"quantity": 1125,
"price": 44.95,
"orders": 1
},
{
"quantity": 1125,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 42.45,
"volume": 274125,
"average_price": 32.65,
"oi": 139875,
"net_change": 13.45,
"total_buy_quantity": 74250,
"total_sell_quantity": 32250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.4,
"last_trade_time": "1757066340005",
"oi_day_high": 162750,
"oi_day_low": 139125
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 28.95,
"high": 40.1,
"low": 28.95,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33.35,
"orders": 2
},
{
"quantity": 250,
"price": 33.3,
"orders": 1
},
{
"quantity": 250,
"price": 33.2,
"orders": 1
},
{
"quantity": 250,
"price": 33.15,
"orders": 1
},
{
"quantity": 7500,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 38.35,
"orders": 1
},
{
"quantity": 250,
"price": 38.45,
"orders": 1
},
{
"quantity": 250,
"price": 38.5,
"orders": 1
},
{
"quantity": 2250,
"price": 45.65,
"orders": 1
},
{
"quantity": 5000,
"price": 46.1,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 36.7,
"volume": 4500,
"average_price": 36.38,
"oi": 13000,
"net_change": 5.05,
"total_buy_quantity": 45500,
"total_sell_quantity": 25000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1757066249233",
"oi_day_high": 13500,
"oi_day_low": 12000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 50.45,
"high": 66.25,
"low": 39,
"close": 50.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 50.65,
"orders": 1
},
{
"quantity": 150,
"price": 50.55,
"orders": 1
},
{
"quantity": 1050,
"price": 50.5,
"orders": 1
},
{
"quantity": 150,
"price": 50.45,
"orders": 1
},
{
"quantity": 150,
"price": 50.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 51.45,
"orders": 2
},
{
"quantity": 150,
"price": 51.5,
"orders": 1
},
{
"quantity": 150,
"price": 51.55,
"orders": 1
},
{
"quantity": 150,
"price": 51.6,
"orders": 1
},
{
"quantity": 150,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 50.55,
"volume": 475650,
"average_price": 52.05,
"oi": 332250,
"net_change": -3.05,
"total_buy_quantity": 73800,
"total_sell_quantity": 27150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.4,
"last_trade_time": "1757066390761",
"oi_day_high": 369750,
"oi_day_low": 328050
},
"NSE_FO:PAYTM25SEP1240PE": {
"ohlc": {
"open": 37,
"high": 37.95,
"low": 30.75,
"close": 33.7
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 33.3,
"orders": 1
},
{
"quantity": 725,
"price": 33.2,
"orders": 1
},
{
"quantity": 725,
"price": 32.45,
"orders": 1
},
{
"quantity": 725,
"price": 32.2,
"orders": 1
},
{
"quantity": 1450,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 33.5,
"orders": 1
},
{
"quantity": 725,
"price": 33.7,
"orders": 1
},
{
"quantity": 725,
"price": 33.75,
"orders": 1
},
{
"quantity": 725,
"price": 34.1,
"orders": 1
},
{
"quantity": 725,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121860",
"symbol": "PAYTM25SEP1240PE",
"last_price": 33.7,
"volume": 643075,
"average_price": 34.15,
"oi": 466900,
"net_change": -8.7,
"total_buy_quantity": 115275,
"total_sell_quantity": 118175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.3,
"last_trade_time": "1757066397355",
"oi_day_high": 516200,
"oi_day_low": 460375
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 111,
"high": 194.5,
"low": 110.05,
"close": 172.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 172.2,
"orders": 2
},
{
"quantity": 375,
"price": 172.15,
"orders": 1
},
{
"quantity": 375,
"price": 172.05,
"orders": 1
},
{
"quantity": 375,
"price": 171.95,
"orders": 1
},
{
"quantity": 1500,
"price": 170.75,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 174.95,
"orders": 1
},
{
"quantity": 375,
"price": 175,
"orders": 1
},
{
"quantity": 375,
"price": 177.75,
"orders": 1
},
{
"quantity": 375,
"price": 178.5,
"orders": 1
},
{
"quantity": 1125,
"price": 178.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 172.95,
"volume": 2386500,
"average_price": 155.95,
"oi": 643125,
"net_change": 68.4,
"total_buy_quantity": 69750,
"total_sell_quantity": 52125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 349.35,
"last_trade_time": "1757066394072",
"oi_day_high": 831000,
"oi_day_low": 643125
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 9.55,
"high": 11.15,
"low": 9.3,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 9.9,
"orders": 1
},
{
"quantity": 8250,
"price": 9.85,
"orders": 3
},
{
"quantity": 2750,
"price": 9.7,
"orders": 1
},
{
"quantity": 2750,
"price": 9.65,
"orders": 1
},
{
"quantity": 2750,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 10.15,
"orders": 1
},
{
"quantity": 2750,
"price": 10.2,
"orders": 1
},
{
"quantity": 2750,
"price": 10.85,
"orders": 1
},
{
"quantity": 8250,
"price": 10.9,
"orders": 1
},
{
"quantity": 2750,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 9.95,
"volume": 16500,
"average_price": 10,
"oi": 412500,
"net_change": -3.2,
"total_buy_quantity": 305250,
"total_sell_quantity": 143000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1757066300002",
"oi_day_high": 418000,
"oi_day_low": 412500
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 9.95,
"high": 10.05,
"low": 8.3,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.5,
"orders": 1
},
{
"quantity": 1800,
"price": 9.45,
"orders": 1
},
{
"quantity": 3600,
"price": 9.4,
"orders": 2
},
{
"quantity": 1800,
"price": 9.35,
"orders": 1
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 9.7,
"orders": 2
},
{
"quantity": 1800,
"price": 9.8,
"orders": 1
},
{
"quantity": 3600,
"price": 9.85,
"orders": 2
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 18000,
"price": 10.15,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 9.5,
"volume": 208800,
"average_price": 9.4,
"oi": 919800,
"net_change": -0.9,
"total_buy_quantity": 356400,
"total_sell_quantity": 262800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1757066333273",
"oi_day_high": 928800,
"oi_day_low": 873000
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 7,
"high": 13.05,
"low": 6.3,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 7.55,
"orders": 2
},
{
"quantity": 800,
"price": 7.4,
"orders": 1
},
{
"quantity": 800,
"price": 7.35,
"orders": 1
},
{
"quantity": 800,
"price": 7.3,
"orders": 1
},
{
"quantity": 800,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 7.9,
"orders": 3
},
{
"quantity": 800,
"price": 7.95,
"orders": 1
},
{
"quantity": 16000,
"price": 8,
"orders": 1
},
{
"quantity": 800,
"price": 8.05,
"orders": 1
},
{
"quantity": 3200,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 7.8,
"volume": 336800,
"average_price": 9.37,
"oi": 239200,
"net_change": 0.1,
"total_buy_quantity": 181600,
"total_sell_quantity": 212800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1757066354167",
"oi_day_high": 252000,
"oi_day_low": 224000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 248,
"high": 248,
"low": 172.5,
"close": 199.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 200.3,
"orders": 1
},
{
"quantity": 125,
"price": 200.25,
"orders": 1
},
{
"quantity": 125,
"price": 200.1,
"orders": 1
},
{
"quantity": 125,
"price": 200,
"orders": 1
},
{
"quantity": 125,
"price": 197.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 203.35,
"orders": 1
},
{
"quantity": 125,
"price": 203.4,
"orders": 1
},
{
"quantity": 125,
"price": 203.55,
"orders": 1
},
{
"quantity": 250,
"price": 203.6,
"orders": 2
},
{
"quantity": 125,
"price": 203.65,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 199.15,
"volume": 31000,
"average_price": 197.2,
"oi": 65625,
"net_change": -33.4,
"total_buy_quantity": 12000,
"total_sell_quantity": 12000,
"lower_circuit_limit": 26.05,
"upper_circuit_limit": 439.05,
"last_trade_time": "1757066220012",
"oi_day_high": 65875,
"oi_day_low": 62375
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 36.2,
"high": 41.65,
"low": 28.8,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 32.25,
"orders": 2
},
{
"quantity": 1400,
"price": 32.2,
"orders": 1
},
{
"quantity": 1400,
"price": 32,
"orders": 1
},
{
"quantity": 700,
"price": 31.9,
"orders": 1
},
{
"quantity": 1400,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 34.1,
"orders": 1
},
{
"quantity": 700,
"price": 34.15,
"orders": 1
},
{
"quantity": 2100,
"price": 34.2,
"orders": 2
},
{
"quantity": 700,
"price": 34.25,
"orders": 1
},
{
"quantity": 700,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 33.5,
"volume": 421400,
"average_price": 33.33,
"oi": 282100,
"net_change": -1.15,
"total_buy_quantity": 114100,
"total_sell_quantity": 143500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.05,
"last_trade_time": "1757066374986",
"oi_day_high": 286300,
"oi_day_low": 258300
},
"NSE_FO:PATANJALI25SEP1760PE": {
"ohlc": {
"open": 21,
"high": 30,
"low": 21,
"close": 25.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 25.4,
"orders": 1
},
{
"quantity": 300,
"price": 25.35,
"orders": 1
},
{
"quantity": 300,
"price": 25.25,
"orders": 1
},
{
"quantity": 300,
"price": 25.2,
"orders": 1
},
{
"quantity": 300,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 26.1,
"orders": 1
},
{
"quantity": 300,
"price": 26.15,
"orders": 1
},
{
"quantity": 300,
"price": 26.4,
"orders": 1
},
{
"quantity": 300,
"price": 26.5,
"orders": 1
},
{
"quantity": 300,
"price": 26.55,
"orders": 1
}
]
},
"timestamp": "2025-09-05T23:48:56.073+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP1760PE",
"last_price": 25.85,
"volume": 14100,
"average_price": 25.74,
"oi": 55500,
"net_change": 4.45,
"total_buy_quantity": 58200,
"total_sell_quantity": 57000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.5,
"last_trade_time": "1757066110080",
"oi_day_high": 57300,
"oi_day_low": 55500
}
}
}