{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 186.55,
"high": 186.55,
"low": 186.55,
"close": 186.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 127,
"orders": 1
},
{
"quantity": 225,
"price": 126.95,
"orders": 1
},
{
"quantity": 900,
"price": 125.5,
"orders": 1
},
{
"quantity": 11250,
"price": 115.55,
"orders": 1
},
{
"quantity": 2250,
"price": 115.5,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 168.15,
"orders": 1
},
{
"quantity": 2250,
"price": 168.2,
"orders": 1
},
{
"quantity": 900,
"price": 169.85,
"orders": 1
},
{
"quantity": 11700,
"price": 186.85,
"orders": 2
},
{
"quantity": 2025,
"price": 219.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 186.55,
"volume": 0,
"average_price": 0,
"oi": 9000,
"net_change": 0,
"total_buy_quantity": 15525,
"total_sell_quantity": 17100,
"lower_circuit_limit": 67.8,
"upper_circuit_limit": 245.1,
"last_trade_time": "1757059033000",
"oi_day_high": 9225,
"oi_day_low": 9000
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 32,
"high": 36.5,
"low": 29,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 30,
"orders": 2
},
{
"quantity": 800,
"price": 29.95,
"orders": 1
},
{
"quantity": 800,
"price": 29.75,
"orders": 1
},
{
"quantity": 1600,
"price": 28.55,
"orders": 1
},
{
"quantity": 4000,
"price": 27.5,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 30.7,
"orders": 1
},
{
"quantity": 800,
"price": 30.75,
"orders": 1
},
{
"quantity": 800,
"price": 30.85,
"orders": 1
},
{
"quantity": 2400,
"price": 30.9,
"orders": 2
},
{
"quantity": 800,
"price": 31.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 29.1,
"volume": 29600,
"average_price": 32.73,
"oi": 121600,
"net_change": 1,
"total_buy_quantity": 73600,
"total_sell_quantity": 86400,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 50.15,
"last_trade_time": "1757411439343",
"oi_day_high": 124000,
"oi_day_low": 121600
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 480,
"high": 487.45,
"low": 480,
"close": 487.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 491.2,
"orders": 1
},
{
"quantity": 125,
"price": 491.15,
"orders": 1
},
{
"quantity": 125,
"price": 491.1,
"orders": 1
},
{
"quantity": 125,
"price": 491,
"orders": 1
},
{
"quantity": 250,
"price": 458.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 503.3,
"orders": 1
},
{
"quantity": 125,
"price": 503.35,
"orders": 1
},
{
"quantity": 125,
"price": 503.45,
"orders": 1
},
{
"quantity": 125,
"price": 503.55,
"orders": 1
},
{
"quantity": 125,
"price": 507.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 487.45,
"volume": 750,
"average_price": 484.19,
"oi": 22000,
"net_change": 20.45,
"total_buy_quantity": 7750,
"total_sell_quantity": 8375,
"lower_circuit_limit": 247.2,
"upper_circuit_limit": 686.8,
"last_trade_time": "1757411345464",
"oi_day_high": 22000,
"oi_day_low": 21625
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 22.1,
"high": 29.1,
"low": 20.55,
"close": 23.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 23.3,
"orders": 1
},
{
"quantity": 11250,
"price": 23.25,
"orders": 1
},
{
"quantity": 375,
"price": 23.15,
"orders": 1
},
{
"quantity": 375,
"price": 21.7,
"orders": 1
},
{
"quantity": 3000,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 24.45,
"orders": 3
},
{
"quantity": 375,
"price": 24.85,
"orders": 1
},
{
"quantity": 750,
"price": 24.9,
"orders": 1
},
{
"quantity": 375,
"price": 25.5,
"orders": 1
},
{
"quantity": 1500,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 23.2,
"volume": 118125,
"average_price": 26.76,
"oi": 76500,
"net_change": 3.45,
"total_buy_quantity": 83625,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.1,
"last_trade_time": "1757411918081",
"oi_day_high": 88500,
"oi_day_low": 76500
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 21.35,
"high": 21.4,
"low": 17,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 17.35,
"orders": 1
},
{
"quantity": 2100,
"price": 17.3,
"orders": 3
},
{
"quantity": 700,
"price": 17.2,
"orders": 1
},
{
"quantity": 1400,
"price": 17.15,
"orders": 1
},
{
"quantity": 1400,
"price": 17.1,
"orders": 2
}
],
"sell": [
{
"quantity": 4200,
"price": 17.5,
"orders": 3
},
{
"quantity": 700,
"price": 17.6,
"orders": 1
},
{
"quantity": 700,
"price": 17.65,
"orders": 1
},
{
"quantity": 700,
"price": 17.7,
"orders": 1
},
{
"quantity": 700,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 17.35,
"volume": 1635200,
"average_price": 18.64,
"oi": 940100,
"net_change": -2.6,
"total_buy_quantity": 505400,
"total_sell_quantity": 222600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.4,
"last_trade_time": "1757411981001",
"oi_day_high": 967400,
"oi_day_low": 699300
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 21.3,
"high": 35,
"low": 21.3,
"close": 32.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 31.8,
"orders": 2
},
{
"quantity": 600,
"price": 31.75,
"orders": 1
},
{
"quantity": 1800,
"price": 31.7,
"orders": 3
},
{
"quantity": 600,
"price": 31.6,
"orders": 1
},
{
"quantity": 600,
"price": 31.55,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 32,
"orders": 1
},
{
"quantity": 600,
"price": 32.25,
"orders": 1
},
{
"quantity": 1200,
"price": 32.3,
"orders": 2
},
{
"quantity": 1200,
"price": 32.35,
"orders": 2
},
{
"quantity": 1200,
"price": 32.4,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 32.2,
"volume": 3805800,
"average_price": 31.2,
"oi": 565200,
"net_change": 13.4,
"total_buy_quantity": 408000,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1757411997988",
"oi_day_high": 736200,
"oi_day_low": 504600
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 368,
"high": 368,
"low": 322.5,
"close": 340.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 345,
"orders": 1
},
{
"quantity": 350,
"price": 344.95,
"orders": 1
},
{
"quantity": 350,
"price": 344.9,
"orders": 1
},
{
"quantity": 350,
"price": 344.8,
"orders": 1
},
{
"quantity": 700,
"price": 344.3,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 349.55,
"orders": 1
},
{
"quantity": 700,
"price": 349.65,
"orders": 2
},
{
"quantity": 350,
"price": 349.7,
"orders": 1
},
{
"quantity": 350,
"price": 349.8,
"orders": 1
},
{
"quantity": 350,
"price": 350.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 340.5,
"volume": 8400,
"average_price": 334.71,
"oi": 24150,
"net_change": -19.55,
"total_buy_quantity": 26250,
"total_sell_quantity": 22400,
"lower_circuit_limit": 192.8,
"upper_circuit_limit": 527.3,
"last_trade_time": "1757411359481",
"oi_day_high": 27650,
"oi_day_low": 24150
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 69.05,
"high": 83.3,
"low": 68.3,
"close": 79.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 78.9,
"orders": 1
},
{
"quantity": 275,
"price": 78.85,
"orders": 1
},
{
"quantity": 275,
"price": 78.8,
"orders": 1
},
{
"quantity": 550,
"price": 78.4,
"orders": 2
},
{
"quantity": 275,
"price": 77.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 80.4,
"orders": 1
},
{
"quantity": 275,
"price": 80.45,
"orders": 1
},
{
"quantity": 275,
"price": 80.6,
"orders": 1
},
{
"quantity": 275,
"price": 80.65,
"orders": 1
},
{
"quantity": 550,
"price": 81.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 79.2,
"volume": 130900,
"average_price": 78.4,
"oi": 349525,
"net_change": 7.8,
"total_buy_quantity": 60225,
"total_sell_quantity": 33825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.3,
"last_trade_time": "1757411996781",
"oi_day_high": 353375,
"oi_day_low": 322300
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 4.9,
"high": 6.5,
"low": 4.9,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 5.2,
"orders": 3
},
{
"quantity": 2475,
"price": 5.15,
"orders": 3
},
{
"quantity": 2475,
"price": 5.1,
"orders": 3
},
{
"quantity": 2475,
"price": 5.05,
"orders": 3
},
{
"quantity": 1650,
"price": 5,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 5.35,
"orders": 2
},
{
"quantity": 4950,
"price": 5.4,
"orders": 4
},
{
"quantity": 4125,
"price": 5.45,
"orders": 3
},
{
"quantity": 825,
"price": 5.5,
"orders": 1
},
{
"quantity": 6600,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 5.25,
"volume": 188100,
"average_price": 5.7,
"oi": 446325,
"net_change": 0.15,
"total_buy_quantity": 232650,
"total_sell_quantity": 169125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1757411950827",
"oi_day_high": 448800,
"oi_day_low": 427350
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 41767300,
"price": 0.05,
"orders": 147
},
{
"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": 1306200,
"price": 0.1,
"orders": 9
},
{
"quantity": 7495100,
"price": 0.15,
"orders": 46
},
{
"quantity": 2363600,
"price": 0.2,
"orders": 12
},
{
"quantity": 1492800,
"price": 0.25,
"orders": 10
},
{
"quantity": 124400,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.1,
"volume": 10885000,
"average_price": 0.09,
"oi": 34583200,
"net_change": 0,
"total_buy_quantity": 41767300,
"total_sell_quantity": 15332300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1757411970707",
"oi_day_high": 35982700,
"oi_day_low": 34489900
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 23.2,
"high": 23.3,
"low": 20.6,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 20.85,
"orders": 1
},
{
"quantity": 3750,
"price": 20.8,
"orders": 1
},
{
"quantity": 3750,
"price": 20.75,
"orders": 1
},
{
"quantity": 3750,
"price": 20.7,
"orders": 1
},
{
"quantity": 3750,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 20.95,
"orders": 1
},
{
"quantity": 15000,
"price": 21,
"orders": 1
},
{
"quantity": 3750,
"price": 21.1,
"orders": 1
},
{
"quantity": 3750,
"price": 21.15,
"orders": 1
},
{
"quantity": 3750,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 21,
"volume": 862500,
"average_price": 21.1,
"oi": 648750,
"net_change": -3.3,
"total_buy_quantity": 262500,
"total_sell_quantity": 386250,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 44.3,
"last_trade_time": "1757411972320",
"oi_day_high": 870000,
"oi_day_low": 648750
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 2.95,
"high": 5.85,
"low": 2.95,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 5.2,
"orders": 10
},
{
"quantity": 30000,
"price": 5.15,
"orders": 8
},
{
"quantity": 33000,
"price": 5.1,
"orders": 9
},
{
"quantity": 60000,
"price": 5.05,
"orders": 9
},
{
"quantity": 66000,
"price": 5,
"orders": 14
}
],
"sell": [
{
"quantity": 51000,
"price": 5.25,
"orders": 12
},
{
"quantity": 63000,
"price": 5.3,
"orders": 12
},
{
"quantity": 57000,
"price": 5.35,
"orders": 10
},
{
"quantity": 105000,
"price": 5.4,
"orders": 13
},
{
"quantity": 54000,
"price": 5.45,
"orders": 9
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 5.2,
"volume": 35967000,
"average_price": 5.09,
"oi": 6288000,
"net_change": 2.45,
"total_buy_quantity": 1062000,
"total_sell_quantity": 1824000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1757411988709",
"oi_day_high": 7422000,
"oi_day_low": 6288000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 37.1,
"high": 38.75,
"low": 35.7,
"close": 38.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 39.15,
"orders": 1
},
{
"quantity": 1250,
"price": 39.1,
"orders": 1
},
{
"quantity": 1250,
"price": 39,
"orders": 1
},
{
"quantity": 1250,
"price": 38.9,
"orders": 1
},
{
"quantity": 1250,
"price": 37.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 41.1,
"orders": 1
},
{
"quantity": 1250,
"price": 41.15,
"orders": 1
},
{
"quantity": 1250,
"price": 41.2,
"orders": 1
},
{
"quantity": 12500,
"price": 41.25,
"orders": 1
},
{
"quantity": 5000,
"price": 41.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 38.6,
"volume": 12500,
"average_price": 37.36,
"oi": 50000,
"net_change": -8.75,
"total_buy_quantity": 100000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 20.25,
"upper_circuit_limit": 60.25,
"last_trade_time": "1757411289938",
"oi_day_high": 51250,
"oi_day_low": 46250
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 25.45,
"high": 25.45,
"low": 16.85,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 20.65,
"orders": 2
},
{
"quantity": 2000,
"price": 20.6,
"orders": 2
},
{
"quantity": 3000,
"price": 20.55,
"orders": 3
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 5000,
"price": 20.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 20.9,
"orders": 2
},
{
"quantity": 1000,
"price": 20.95,
"orders": 1
},
{
"quantity": 2000,
"price": 21,
"orders": 2
},
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 1000,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 20.55,
"volume": 842000,
"average_price": 19.04,
"oi": 353000,
"net_change": -2.45,
"total_buy_quantity": 177000,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.1,
"last_trade_time": "1757411997899",
"oi_day_high": 391000,
"oi_day_low": 283000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 18,
"high": 18.05,
"low": 15.35,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 16.25,
"orders": 2
},
{
"quantity": 2425,
"price": 16.2,
"orders": 1
},
{
"quantity": 2425,
"price": 16.15,
"orders": 1
},
{
"quantity": 2425,
"price": 15.8,
"orders": 1
},
{
"quantity": 2425,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 16.55,
"orders": 1
},
{
"quantity": 2425,
"price": 16.65,
"orders": 1
},
{
"quantity": 2425,
"price": 17.25,
"orders": 1
},
{
"quantity": 9700,
"price": 17.3,
"orders": 1
},
{
"quantity": 12125,
"price": 17.35,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 16.35,
"volume": 337075,
"average_price": 16.34,
"oi": 1183400,
"net_change": -3.1,
"total_buy_quantity": 172175,
"total_sell_quantity": 240075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1757411830799",
"oi_day_high": 1263425,
"oi_day_low": 1183400
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 338.45,
"high": 338.45,
"low": 338.45,
"close": 338.45
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 21.7,
"orders": 1
},
{
"quantity": 100,
"price": 21.65,
"orders": 1
},
{
"quantity": 900,
"price": 5.15,
"orders": 2
},
{
"quantity": 250,
"price": 0.25,
"orders": 1
},
{
"quantity": 50,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 318.5,
"orders": 1
},
{
"quantity": 750,
"price": 318.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-09T15:29:58.54+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": 1325,
"total_sell_quantity": 775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 768.6,
"last_trade_time": "1756978714000",
"oi_day_high": 775,
"oi_day_low": 375
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 69.95,
"high": 73.3,
"low": 68.75,
"close": 71.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 71.55,
"orders": 2
},
{
"quantity": 750,
"price": 71.35,
"orders": 1
},
{
"quantity": 750,
"price": 71.25,
"orders": 1
},
{
"quantity": 750,
"price": 70.25,
"orders": 1
},
{
"quantity": 750,
"price": 70.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 71.95,
"orders": 1
},
{
"quantity": 750,
"price": 72,
"orders": 1
},
{
"quantity": 1500,
"price": 72.15,
"orders": 2
},
{
"quantity": 1500,
"price": 72.2,
"orders": 2
},
{
"quantity": 750,
"price": 72.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 71.8,
"volume": 50250,
"average_price": 71.41,
"oi": 157500,
"net_change": 2.8,
"total_buy_quantity": 41250,
"total_sell_quantity": 56250,
"lower_circuit_limit": 29.4,
"upper_circuit_limit": 108.6,
"last_trade_time": "1757411974816",
"oi_day_high": 170250,
"oi_day_low": 156750
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 93.2,
"high": 111.05,
"low": 78,
"close": 81.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 78.6,
"orders": 1
},
{
"quantity": 250,
"price": 78.55,
"orders": 2
},
{
"quantity": 125,
"price": 75.35,
"orders": 1
},
{
"quantity": 125,
"price": 75,
"orders": 1
},
{
"quantity": 500,
"price": 74.2,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 80.85,
"orders": 1
},
{
"quantity": 125,
"price": 82.85,
"orders": 1
},
{
"quantity": 375,
"price": 85.1,
"orders": 1
},
{
"quantity": 125,
"price": 85.2,
"orders": 1
},
{
"quantity": 1000,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 81.7,
"volume": 49125,
"average_price": 90,
"oi": 13875,
"net_change": -8.4,
"total_buy_quantity": 17250,
"total_sell_quantity": 11500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 237.7,
"last_trade_time": "1757411940500",
"oi_day_high": 17125,
"oi_day_low": 13750
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 41.4,
"high": 47.7,
"low": 28.65,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 28.1,
"orders": 1
},
{
"quantity": 200,
"price": 28.05,
"orders": 1
},
{
"quantity": 200,
"price": 28,
"orders": 1
},
{
"quantity": 200,
"price": 27.15,
"orders": 1
},
{
"quantity": 200,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 29.2,
"orders": 1
},
{
"quantity": 200,
"price": 29.25,
"orders": 1
},
{
"quantity": 400,
"price": 29.35,
"orders": 2
},
{
"quantity": 200,
"price": 29.5,
"orders": 1
},
{
"quantity": 200,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 28.65,
"volume": 33200,
"average_price": 34.57,
"oi": 40800,
"net_change": -17.3,
"total_buy_quantity": 28200,
"total_sell_quantity": 22600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.6,
"last_trade_time": "1757411952683",
"oi_day_high": 42200,
"oi_day_low": 30000
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 96.95,
"high": 106.55,
"low": 88.7,
"close": 89.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 85.8,
"orders": 1
},
{
"quantity": 250,
"price": 85.75,
"orders": 1
},
{
"quantity": 250,
"price": 85.65,
"orders": 1
},
{
"quantity": 250,
"price": 85.55,
"orders": 1
},
{
"quantity": 250,
"price": 84.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.75,
"orders": 1
},
{
"quantity": 250,
"price": 89.8,
"orders": 1
},
{
"quantity": 250,
"price": 89.9,
"orders": 1
},
{
"quantity": 250,
"price": 90,
"orders": 1
},
{
"quantity": 250,
"price": 95.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 89.35,
"volume": 3750,
"average_price": 97.1,
"oi": 10250,
"net_change": 8.2,
"total_buy_quantity": 22500,
"total_sell_quantity": 13500,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 151.25,
"last_trade_time": "1757411761503",
"oi_day_high": 10250,
"oi_day_low": 9000
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 2.25,
"high": 2.8,
"low": 2.05,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 13050,
"price": 2.1,
"orders": 5
},
{
"quantity": 14500,
"price": 2.05,
"orders": 6
},
{
"quantity": 21750,
"price": 2,
"orders": 8
},
{
"quantity": 26100,
"price": 1.95,
"orders": 6
},
{
"quantity": 7250,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 8700,
"price": 2.2,
"orders": 6
},
{
"quantity": 11600,
"price": 2.25,
"orders": 5
},
{
"quantity": 10150,
"price": 2.3,
"orders": 6
},
{
"quantity": 29000,
"price": 2.35,
"orders": 8
},
{
"quantity": 18850,
"price": 2.4,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 2.1,
"volume": 907700,
"average_price": 2.41,
"oi": 1428250,
"net_change": -0.25,
"total_buy_quantity": 404550,
"total_sell_quantity": 362500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1757411962037",
"oi_day_high": 1500750,
"oi_day_low": 1410850
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 11.95,
"high": 12.3,
"low": 6.4,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 6.45,
"orders": 1
},
{
"quantity": 475,
"price": 6.4,
"orders": 1
},
{
"quantity": 1900,
"price": 6.35,
"orders": 4
},
{
"quantity": 1900,
"price": 6.3,
"orders": 4
},
{
"quantity": 950,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 6.5,
"orders": 2
},
{
"quantity": 1425,
"price": 6.55,
"orders": 3
},
{
"quantity": 1900,
"price": 6.6,
"orders": 4
},
{
"quantity": 1900,
"price": 6.65,
"orders": 4
},
{
"quantity": 475,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 6.5,
"volume": 542450,
"average_price": 8.32,
"oi": 616075,
"net_change": -6.55,
"total_buy_quantity": 868300,
"total_sell_quantity": 84550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.4,
"last_trade_time": "1757411984356",
"oi_day_high": 626050,
"oi_day_low": 558125
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 35.95,
"high": 35.95,
"low": 20,
"close": 26.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 26.25,
"orders": 1
},
{
"quantity": 325,
"price": 26.2,
"orders": 1
},
{
"quantity": 325,
"price": 26.05,
"orders": 1
},
{
"quantity": 325,
"price": 26,
"orders": 1
},
{
"quantity": 325,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 27.15,
"orders": 1
},
{
"quantity": 325,
"price": 27.2,
"orders": 1
},
{
"quantity": 325,
"price": 27.25,
"orders": 1
},
{
"quantity": 650,
"price": 27.3,
"orders": 2
},
{
"quantity": 325,
"price": 27.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 26.15,
"volume": 85150,
"average_price": 26.17,
"oi": 103675,
"net_change": -0.05,
"total_buy_quantity": 50050,
"total_sell_quantity": 73125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.25,
"last_trade_time": "1757411997939",
"oi_day_high": 107250,
"oi_day_low": 103350
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 12.2,
"high": 14,
"low": 7.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 7.5,
"orders": 1
},
{
"quantity": 800,
"price": 7.45,
"orders": 1
},
{
"quantity": 800,
"price": 7.4,
"orders": 1
},
{
"quantity": 1600,
"price": 7.35,
"orders": 2
},
{
"quantity": 800,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 7.6,
"orders": 2
},
{
"quantity": 800,
"price": 7.65,
"orders": 1
},
{
"quantity": 800,
"price": 7.7,
"orders": 1
},
{
"quantity": 800,
"price": 7.75,
"orders": 1
},
{
"quantity": 800,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 7.5,
"volume": 379200,
"average_price": 9.98,
"oi": 343200,
"net_change": -5.4,
"total_buy_quantity": 252000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1757411990210",
"oi_day_high": 366400,
"oi_day_low": 342400
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 12.75,
"high": 13.55,
"low": 11.5,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 13.35,
"orders": 2
},
{
"quantity": 2850,
"price": 13.3,
"orders": 1
},
{
"quantity": 2850,
"price": 13.15,
"orders": 1
},
{
"quantity": 5700,
"price": 13.1,
"orders": 2
},
{
"quantity": 17100,
"price": 13.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 13.5,
"orders": 1
},
{
"quantity": 8550,
"price": 13.55,
"orders": 3
},
{
"quantity": 5700,
"price": 13.6,
"orders": 2
},
{
"quantity": 2850,
"price": 13.65,
"orders": 1
},
{
"quantity": 2850,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 13.5,
"volume": 649800,
"average_price": 12.61,
"oi": 1020300,
"net_change": 0.4,
"total_buy_quantity": 293550,
"total_sell_quantity": 262200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1757411985925",
"oi_day_high": 1034550,
"oi_day_low": 1003200
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 140.05,
"high": 207.5,
"low": 134,
"close": 207.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 215,
"orders": 1
},
{
"quantity": 175,
"price": 214.95,
"orders": 1
},
{
"quantity": 175,
"price": 214.9,
"orders": 1
},
{
"quantity": 175,
"price": 214.85,
"orders": 1
},
{
"quantity": 175,
"price": 214.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 243.85,
"orders": 1
},
{
"quantity": 175,
"price": 243.9,
"orders": 1
},
{
"quantity": 175,
"price": 243.95,
"orders": 1
},
{
"quantity": 175,
"price": 244,
"orders": 1
},
{
"quantity": 175,
"price": 244.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 207.5,
"volume": 35525,
"average_price": 163.88,
"oi": 25200,
"net_change": 67.45,
"total_buy_quantity": 8050,
"total_sell_quantity": 4375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 289.4,
"last_trade_time": "1757411980040",
"oi_day_high": 27300,
"oi_day_low": 24675
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 422,
"high": 426.2,
"low": 392.05,
"close": 414.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 412.8,
"orders": 1
},
{
"quantity": 600,
"price": 411.1,
"orders": 1
},
{
"quantity": 600,
"price": 410.2,
"orders": 2
},
{
"quantity": 200,
"price": 409.65,
"orders": 1
},
{
"quantity": 200,
"price": 409.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 415.45,
"orders": 1
},
{
"quantity": 200,
"price": 415.5,
"orders": 1
},
{
"quantity": 200,
"price": 416,
"orders": 1
},
{
"quantity": 200,
"price": 416.05,
"orders": 1
},
{
"quantity": 200,
"price": 416.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 414.1,
"volume": 26000,
"average_price": 408.11,
"oi": 183800,
"net_change": 3.05,
"total_buy_quantity": 15400,
"total_sell_quantity": 17600,
"lower_circuit_limit": 221.45,
"upper_circuit_limit": 600.65,
"last_trade_time": "1757411904783",
"oi_day_high": 194600,
"oi_day_low": 183800
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 6.9,
"high": 8.9,
"low": 6.1,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 5.75,
"orders": 1
},
{
"quantity": 775,
"price": 5.7,
"orders": 1
},
{
"quantity": 775,
"price": 5.65,
"orders": 1
},
{
"quantity": 775,
"price": 5.55,
"orders": 1
},
{
"quantity": 775,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 6,
"orders": 1
},
{
"quantity": 775,
"price": 6.05,
"orders": 1
},
{
"quantity": 775,
"price": 6.45,
"orders": 1
},
{
"quantity": 13950,
"price": 7,
"orders": 1
},
{
"quantity": 31000,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 6.1,
"volume": 20150,
"average_price": 7.61,
"oi": 96875,
"net_change": -1.35,
"total_buy_quantity": 120900,
"total_sell_quantity": 151900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1757411753627",
"oi_day_high": 101525,
"oi_day_low": 96875
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 5.45,
"high": 6.3,
"low": 4.95,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 5.65,
"orders": 4
},
{
"quantity": 7500,
"price": 5.6,
"orders": 2
},
{
"quantity": 3750,
"price": 5.55,
"orders": 1
},
{
"quantity": 3750,
"price": 5.5,
"orders": 1
},
{
"quantity": 18750,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 5.75,
"orders": 1
},
{
"quantity": 3750,
"price": 5.8,
"orders": 1
},
{
"quantity": 3750,
"price": 5.85,
"orders": 1
},
{
"quantity": 3750,
"price": 5.9,
"orders": 1
},
{
"quantity": 18750,
"price": 5.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 5.65,
"volume": 780000,
"average_price": 5.74,
"oi": 1428750,
"net_change": 0.25,
"total_buy_quantity": 457500,
"total_sell_quantity": 472500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1757411894004",
"oi_day_high": 1492500,
"oi_day_low": 1425000
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 71.2,
"high": 78,
"low": 58.7,
"close": 64.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 64.1,
"orders": 1
},
{
"quantity": 300,
"price": 64.05,
"orders": 1
},
{
"quantity": 300,
"price": 64,
"orders": 1
},
{
"quantity": 300,
"price": 63.85,
"orders": 1
},
{
"quantity": 300,
"price": 63.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 64.5,
"orders": 1
},
{
"quantity": 300,
"price": 64.65,
"orders": 1
},
{
"quantity": 300,
"price": 64.7,
"orders": 1
},
{
"quantity": 300,
"price": 64.75,
"orders": 1
},
{
"quantity": 300,
"price": 64.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 64.25,
"volume": 963000,
"average_price": 67.61,
"oi": 1013700,
"net_change": -3.95,
"total_buy_quantity": 54000,
"total_sell_quantity": 104400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.25,
"last_trade_time": "1757411997382",
"oi_day_high": 1020300,
"oi_day_low": 988200
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 45.15,
"high": 65.15,
"low": 45.15,
"close": 55.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 55.1,
"orders": 1
},
{
"quantity": 175,
"price": 55.05,
"orders": 1
},
{
"quantity": 175,
"price": 55,
"orders": 1
},
{
"quantity": 175,
"price": 54.9,
"orders": 1
},
{
"quantity": 175,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 56.7,
"orders": 1
},
{
"quantity": 175,
"price": 56.75,
"orders": 1
},
{
"quantity": 175,
"price": 56.8,
"orders": 1
},
{
"quantity": 350,
"price": 57.1,
"orders": 2
},
{
"quantity": 175,
"price": 57.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 55.65,
"volume": 331450,
"average_price": 58.12,
"oi": 131075,
"net_change": 10.65,
"total_buy_quantity": 110600,
"total_sell_quantity": 26600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.55,
"last_trade_time": "1757411972050",
"oi_day_high": 155050,
"oi_day_low": 129500
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 82.8,
"high": 82.8,
"low": 82.8,
"close": 82.8
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 72.85,
"orders": 3
},
{
"quantity": 325,
"price": 72.8,
"orders": 1
},
{
"quantity": 975,
"price": 72.45,
"orders": 1
},
{
"quantity": 650,
"price": 59.65,
"orders": 1
},
{
"quantity": 325,
"price": 57.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 85.6,
"orders": 1
},
{
"quantity": 975,
"price": 85.65,
"orders": 2
},
{
"quantity": 975,
"price": 87.95,
"orders": 1
},
{
"quantity": 1300,
"price": 88.05,
"orders": 1
},
{
"quantity": 3250,
"price": 91.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 82.8,
"volume": 0,
"average_price": 0,
"oi": 13000,
"net_change": 0,
"total_buy_quantity": 11700,
"total_sell_quantity": 20150,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 158,
"last_trade_time": "1757323950000",
"oi_day_high": 14300,
"oi_day_low": 13000
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 6.6,
"high": 7.5,
"low": 5.65,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.75,
"orders": 2
},
{
"quantity": 1000,
"price": 5.7,
"orders": 2
},
{
"quantity": 1000,
"price": 5.65,
"orders": 2
},
{
"quantity": 1000,
"price": 5.6,
"orders": 2
},
{
"quantity": 16000,
"price": 5.55,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 5.95,
"orders": 1
},
{
"quantity": 1000,
"price": 6,
"orders": 2
},
{
"quantity": 1000,
"price": 6.05,
"orders": 2
},
{
"quantity": 1000,
"price": 6.1,
"orders": 2
},
{
"quantity": 500,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 5.85,
"volume": 126000,
"average_price": 6.36,
"oi": 173000,
"net_change": -2.2,
"total_buy_quantity": 217000,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1757411980152",
"oi_day_high": 179000,
"oi_day_low": 165500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 9.9,
"high": 12,
"low": 9.9,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 10.6,
"orders": 1
},
{
"quantity": 1650,
"price": 10.55,
"orders": 1
},
{
"quantity": 1650,
"price": 10.5,
"orders": 1
},
{
"quantity": 1650,
"price": 10.45,
"orders": 1
},
{
"quantity": 1650,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 11,
"orders": 2
},
{
"quantity": 1650,
"price": 11.3,
"orders": 1
},
{
"quantity": 1650,
"price": 11.55,
"orders": 1
},
{
"quantity": 1650,
"price": 11.6,
"orders": 1
},
{
"quantity": 6600,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 10.35,
"volume": 148500,
"average_price": 10.94,
"oi": 343200,
"net_change": 0.95,
"total_buy_quantity": 326700,
"total_sell_quantity": 227700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1757411996966",
"oi_day_high": 361350,
"oi_day_low": 341550
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 21.05,
"high": 21.85,
"low": 18,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.05,
"orders": 1
},
{
"quantity": 4200,
"price": 19,
"orders": 1
},
{
"quantity": 1400,
"price": 18.8,
"orders": 2
},
{
"quantity": 700,
"price": 18.7,
"orders": 1
},
{
"quantity": 700,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 19.5,
"orders": 1
},
{
"quantity": 700,
"price": 19.9,
"orders": 1
},
{
"quantity": 2800,
"price": 20.2,
"orders": 1
},
{
"quantity": 3500,
"price": 20.25,
"orders": 1
},
{
"quantity": 1400,
"price": 20.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 19.5,
"volume": 193900,
"average_price": 19.64,
"oi": 217700,
"net_change": -0.55,
"total_buy_quantity": 214200,
"total_sell_quantity": 86800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1757411959804",
"oi_day_high": 232400,
"oi_day_low": 203700
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.9,
"high": 1.15,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 92250,
"price": 0.7,
"orders": 12
},
{
"quantity": 36900,
"price": 0.65,
"orders": 4
},
{
"quantity": 98400,
"price": 0.6,
"orders": 5
},
{
"quantity": 184500,
"price": 0.55,
"orders": 6
},
{
"quantity": 135300,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 79950,
"price": 0.8,
"orders": 9
},
{
"quantity": 61500,
"price": 0.85,
"orders": 7
},
{
"quantity": 55350,
"price": 0.9,
"orders": 5
},
{
"quantity": 49200,
"price": 0.95,
"orders": 5
},
{
"quantity": 73800,
"price": 1,
"orders": 8
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.75,
"volume": 2841300,
"average_price": 0.92,
"oi": 2318550,
"net_change": -0.15,
"total_buy_quantity": 2392350,
"total_sell_quantity": 1445250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1757411958290",
"oi_day_high": 2318550,
"oi_day_low": 1740450
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 9.6,
"high": 16.7,
"low": 9.2,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.4,
"orders": 1
},
{
"quantity": 2075,
"price": 14.35,
"orders": 1
},
{
"quantity": 4150,
"price": 14.3,
"orders": 2
},
{
"quantity": 2075,
"price": 14,
"orders": 1
},
{
"quantity": 4150,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 14.65,
"orders": 1
},
{
"quantity": 2075,
"price": 14.7,
"orders": 1
},
{
"quantity": 4150,
"price": 14.75,
"orders": 2
},
{
"quantity": 4150,
"price": 14.8,
"orders": 2
},
{
"quantity": 2075,
"price": 14.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 14.7,
"volume": 962800,
"average_price": 13.78,
"oi": 479325,
"net_change": 5.2,
"total_buy_quantity": 178450,
"total_sell_quantity": 213725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1757411972586",
"oi_day_high": 554025,
"oi_day_low": 479325
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 0.9,
"orders": 2
},
{
"quantity": 12000,
"price": 0.85,
"orders": 4
},
{
"quantity": 12000,
"price": 0.8,
"orders": 4
},
{
"quantity": 9000,
"price": 0.75,
"orders": 3
},
{
"quantity": 33000,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 9000,
"price": 1,
"orders": 3
},
{
"quantity": 6000,
"price": 1.05,
"orders": 2
},
{
"quantity": 9000,
"price": 1.1,
"orders": 3
},
{
"quantity": 3000,
"price": 1.15,
"orders": 1
},
{
"quantity": 3000,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.95,
"volume": 120000,
"average_price": 0.99,
"oi": 798000,
"net_change": -0.05,
"total_buy_quantity": 780000,
"total_sell_quantity": 360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1757411178399",
"oi_day_high": 798000,
"oi_day_low": 759000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 5.3,
"high": 6.6,
"low": 5.05,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.05,
"orders": 1
},
{
"quantity": 3000,
"price": 6,
"orders": 2
},
{
"quantity": 1000,
"price": 5.95,
"orders": 1
},
{
"quantity": 2000,
"price": 5.9,
"orders": 2
},
{
"quantity": 6000,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 6.35,
"orders": 1
},
{
"quantity": 2000,
"price": 6.4,
"orders": 2
},
{
"quantity": 1000,
"price": 6.45,
"orders": 1
},
{
"quantity": 1000,
"price": 6.5,
"orders": 1
},
{
"quantity": 2000,
"price": 6.55,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 6.2,
"volume": 214000,
"average_price": 5.94,
"oi": 931000,
"net_change": 0.6,
"total_buy_quantity": 309000,
"total_sell_quantity": 169000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1757411914925",
"oi_day_high": 953000,
"oi_day_low": 921000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 19.25,
"high": 21,
"low": 16.55,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 16.7,
"orders": 1
},
{
"quantity": 4050,
"price": 16.65,
"orders": 2
},
{
"quantity": 2025,
"price": 16.6,
"orders": 1
},
{
"quantity": 2025,
"price": 16.25,
"orders": 1
},
{
"quantity": 4050,
"price": 16.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 16.95,
"orders": 1
},
{
"quantity": 2025,
"price": 17.1,
"orders": 1
},
{
"quantity": 4050,
"price": 17.15,
"orders": 2
},
{
"quantity": 2025,
"price": 17.35,
"orders": 1
},
{
"quantity": 4050,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 16.6,
"volume": 40500,
"average_price": 18.12,
"oi": 611550,
"net_change": -2.6,
"total_buy_quantity": 289575,
"total_sell_quantity": 281475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1757411883508",
"oi_day_high": 611550,
"oi_day_low": 601425
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 113.95,
"high": 185.1,
"low": 110,
"close": 185.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 184.75,
"orders": 3
},
{
"quantity": 125,
"price": 184.7,
"orders": 1
},
{
"quantity": 125,
"price": 184.6,
"orders": 1
},
{
"quantity": 125,
"price": 184.5,
"orders": 1
},
{
"quantity": 125,
"price": 184.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 187.7,
"orders": 1
},
{
"quantity": 125,
"price": 187.75,
"orders": 1
},
{
"quantity": 125,
"price": 187.85,
"orders": 1
},
{
"quantity": 125,
"price": 187.95,
"orders": 1
},
{
"quantity": 125,
"price": 188.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 185.1,
"volume": 9500,
"average_price": 139.78,
"oi": 11000,
"net_change": 56,
"total_buy_quantity": 16000,
"total_sell_quantity": 6125,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 256,
"last_trade_time": "1757411777769",
"oi_day_high": 12625,
"oi_day_low": 11000
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 15.7,
"high": 16.9,
"low": 15.1,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 16.15,
"orders": 1
},
{
"quantity": 1350,
"price": 16.1,
"orders": 1
},
{
"quantity": 1350,
"price": 16.05,
"orders": 1
},
{
"quantity": 1350,
"price": 16,
"orders": 1
},
{
"quantity": 2700,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 16.3,
"orders": 1
},
{
"quantity": 2700,
"price": 16.35,
"orders": 2
},
{
"quantity": 1350,
"price": 16.45,
"orders": 1
},
{
"quantity": 1350,
"price": 16.7,
"orders": 1
},
{
"quantity": 4050,
"price": 16.75,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 16.1,
"volume": 63450,
"average_price": 15.85,
"oi": 693900,
"net_change": 0.1,
"total_buy_quantity": 205200,
"total_sell_quantity": 130950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1757411908162",
"oi_day_high": 711450,
"oi_day_low": 693900
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 112.3,
"high": 121.2,
"low": 93.5,
"close": 121.1
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 118.85,
"orders": 1
},
{
"quantity": 425,
"price": 118.8,
"orders": 1
},
{
"quantity": 425,
"price": 118.75,
"orders": 1
},
{
"quantity": 425,
"price": 118.65,
"orders": 1
},
{
"quantity": 1275,
"price": 112.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 123.45,
"orders": 1
},
{
"quantity": 425,
"price": 123.5,
"orders": 1
},
{
"quantity": 425,
"price": 123.55,
"orders": 1
},
{
"quantity": 425,
"price": 123.65,
"orders": 1
},
{
"quantity": 3825,
"price": 129.95,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 121.1,
"volume": 25075,
"average_price": 107.57,
"oi": 32300,
"net_change": 9.5,
"total_buy_quantity": 27200,
"total_sell_quantity": 29750,
"lower_circuit_limit": 46.05,
"upper_circuit_limit": 177.15,
"last_trade_time": "1757411973155",
"oi_day_high": 33150,
"oi_day_low": 25925
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 4.7,
"high": 4.95,
"low": 4.5,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 4.65,
"orders": 2
},
{
"quantity": 24000,
"price": 4.6,
"orders": 3
},
{
"quantity": 16000,
"price": 4.55,
"orders": 2
},
{
"quantity": 16000,
"price": 4.5,
"orders": 2
},
{
"quantity": 8000,
"price": 4.45,
"orders": 1
}
],
"sell": [
{
"quantity": 24000,
"price": 4.75,
"orders": 3
},
{
"quantity": 24000,
"price": 4.8,
"orders": 3
},
{
"quantity": 8000,
"price": 4.85,
"orders": 1
},
{
"quantity": 24000,
"price": 4.9,
"orders": 2
},
{
"quantity": 56000,
"price": 4.95,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 4.65,
"volume": 88000,
"average_price": 4.67,
"oi": 688000,
"net_change": -0.05,
"total_buy_quantity": 704000,
"total_sell_quantity": 512000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1757411750022",
"oi_day_high": 696000,
"oi_day_low": 688000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 5.5,
"high": 5.7,
"low": 4.3,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 4.35,
"orders": 3
},
{
"quantity": 13500,
"price": 4.3,
"orders": 5
},
{
"quantity": 8100,
"price": 4.25,
"orders": 3
},
{
"quantity": 16200,
"price": 4.2,
"orders": 5
},
{
"quantity": 8100,
"price": 4.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8100,
"price": 4.45,
"orders": 2
},
{
"quantity": 40500,
"price": 4.5,
"orders": 5
},
{
"quantity": 8100,
"price": 4.55,
"orders": 3
},
{
"quantity": 16200,
"price": 4.6,
"orders": 5
},
{
"quantity": 5400,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 4.45,
"volume": 1838700,
"average_price": 4.87,
"oi": 1895400,
"net_change": -0.95,
"total_buy_quantity": 518400,
"total_sell_quantity": 661500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1757411970005",
"oi_day_high": 1962900,
"oi_day_low": 1520100
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 49,
"high": 49,
"low": 38.85,
"close": 45.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 45.35,
"orders": 2
},
{
"quantity": 550,
"price": 45.3,
"orders": 1
},
{
"quantity": 550,
"price": 44.65,
"orders": 1
},
{
"quantity": 550,
"price": 44.6,
"orders": 1
},
{
"quantity": 2200,
"price": 43.7,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 46.3,
"orders": 1
},
{
"quantity": 550,
"price": 46.35,
"orders": 1
},
{
"quantity": 550,
"price": 46.4,
"orders": 1
},
{
"quantity": 550,
"price": 46.75,
"orders": 1
},
{
"quantity": 550,
"price": 47.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 45.1,
"volume": 36850,
"average_price": 42.82,
"oi": 32450,
"net_change": -11.2,
"total_buy_quantity": 27500,
"total_sell_quantity": 86350,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 110.95,
"last_trade_time": "1757411879456",
"oi_day_high": 34650,
"oi_day_low": 23100
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 30.75,
"high": 36.55,
"low": 28.55,
"close": 32.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.85,
"orders": 1
},
{
"quantity": 500,
"price": 30.8,
"orders": 1
},
{
"quantity": 500,
"price": 30.3,
"orders": 1
},
{
"quantity": 500,
"price": 30.25,
"orders": 1
},
{
"quantity": 500,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.85,
"orders": 1
},
{
"quantity": 500,
"price": 31.9,
"orders": 1
},
{
"quantity": 500,
"price": 32.15,
"orders": 1
},
{
"quantity": 500,
"price": 34.2,
"orders": 1
},
{
"quantity": 2000,
"price": 34.25,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 32.05,
"volume": 40000,
"average_price": 32.54,
"oi": 110500,
"net_change": 2.9,
"total_buy_quantity": 31000,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.8,
"last_trade_time": "1757410498003",
"oi_day_high": 117500,
"oi_day_low": 110000
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 276.25,
"high": 299.95,
"low": 232.55,
"close": 240.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 238.25,
"orders": 1
},
{
"quantity": 100,
"price": 238.2,
"orders": 1
},
{
"quantity": 100,
"price": 238.05,
"orders": 1
},
{
"quantity": 100,
"price": 238,
"orders": 1
},
{
"quantity": 100,
"price": 237.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 241.9,
"orders": 1
},
{
"quantity": 100,
"price": 241.95,
"orders": 1
},
{
"quantity": 100,
"price": 242,
"orders": 1
},
{
"quantity": 100,
"price": 242.1,
"orders": 1
},
{
"quantity": 100,
"price": 242.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 240.85,
"volume": 72200,
"average_price": 264.68,
"oi": 45200,
"net_change": -75.9,
"total_buy_quantity": 9700,
"total_sell_quantity": 14200,
"lower_circuit_limit": 94.1,
"upper_circuit_limit": 539.4,
"last_trade_time": "1757411940004",
"oi_day_high": 48600,
"oi_day_low": 32000
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 50.1,
"high": 56.95,
"low": 34.3,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 34.3,
"orders": 1
},
{
"quantity": 250,
"price": 33.35,
"orders": 1
},
{
"quantity": 250,
"price": 32.45,
"orders": 1
},
{
"quantity": 250,
"price": 31.6,
"orders": 1
},
{
"quantity": 6750,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 36.95,
"orders": 1
},
{
"quantity": 250,
"price": 37,
"orders": 1
},
{
"quantity": 250,
"price": 39.65,
"orders": 1
},
{
"quantity": 4500,
"price": 43,
"orders": 1
},
{
"quantity": 250,
"price": 44,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 33.8,
"volume": 34000,
"average_price": 42.88,
"oi": 44750,
"net_change": -16.3,
"total_buy_quantity": 52000,
"total_sell_quantity": 17000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.6,
"last_trade_time": "1757411980564",
"oi_day_high": 46000,
"oi_day_low": 40750
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 15.2,
"high": 17.4,
"low": 12.7,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 14.5,
"orders": 1
},
{
"quantity": 700,
"price": 14.45,
"orders": 1
},
{
"quantity": 1400,
"price": 14.4,
"orders": 2
},
{
"quantity": 700,
"price": 14.35,
"orders": 1
},
{
"quantity": 1400,
"price": 14.3,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 14.7,
"orders": 1
},
{
"quantity": 1400,
"price": 14.75,
"orders": 2
},
{
"quantity": 9100,
"price": 14.8,
"orders": 6
},
{
"quantity": 2100,
"price": 14.85,
"orders": 3
},
{
"quantity": 2800,
"price": 14.9,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 14.65,
"volume": 3742900,
"average_price": 15.09,
"oi": 2223200,
"net_change": 0.15,
"total_buy_quantity": 856800,
"total_sell_quantity": 149800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1757411995071",
"oi_day_high": 2472400,
"oi_day_low": 2191700
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 8.75,
"high": 9.3,
"low": 7.05,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 47000,
"price": 7.5,
"orders": 15
},
{
"quantity": 28200,
"price": 7.45,
"orders": 8
},
{
"quantity": 98700,
"price": 7.4,
"orders": 9
},
{
"quantity": 4700,
"price": 7.35,
"orders": 2
},
{
"quantity": 63450,
"price": 7.3,
"orders": 4
}
],
"sell": [
{
"quantity": 68150,
"price": 7.6,
"orders": 20
},
{
"quantity": 35250,
"price": 7.65,
"orders": 14
},
{
"quantity": 32900,
"price": 7.7,
"orders": 7
},
{
"quantity": 35250,
"price": 7.75,
"orders": 5
},
{
"quantity": 25850,
"price": 7.8,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 7.6,
"volume": 7867800,
"average_price": 7.82,
"oi": 4824550,
"net_change": -1.05,
"total_buy_quantity": 904750,
"total_sell_quantity": 1353600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1757411996909",
"oi_day_high": 5003150,
"oi_day_low": 3520300
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 18,
"high": 19.55,
"low": 16.3,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.15,
"orders": 1
},
{
"quantity": 1000,
"price": 17.1,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 1000,
"price": 17,
"orders": 1
},
{
"quantity": 1000,
"price": 16.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.5,
"orders": 1
},
{
"quantity": 1000,
"price": 17.7,
"orders": 1
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
},
{
"quantity": 1000,
"price": 17.85,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 17.45,
"volume": 69000,
"average_price": 17.67,
"oi": 299000,
"net_change": -0.6,
"total_buy_quantity": 131000,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1757411981049",
"oi_day_high": 299000,
"oi_day_low": 295000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 57.1,
"high": 58.95,
"low": 37.45,
"close": 37.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 37.85,
"orders": 1
},
{
"quantity": 400,
"price": 37.8,
"orders": 1
},
{
"quantity": 400,
"price": 37.75,
"orders": 1
},
{
"quantity": 1200,
"price": 37.7,
"orders": 3
},
{
"quantity": 400,
"price": 37.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 38.4,
"orders": 1
},
{
"quantity": 1200,
"price": 38.45,
"orders": 3
},
{
"quantity": 2800,
"price": 38.5,
"orders": 2
},
{
"quantity": 400,
"price": 38.55,
"orders": 1
},
{
"quantity": 1200,
"price": 38.6,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 37.9,
"volume": 1327200,
"average_price": 43.04,
"oi": 568400,
"net_change": -49.35,
"total_buy_quantity": 107600,
"total_sell_quantity": 71200,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 138,
"last_trade_time": "1757411995314",
"oi_day_high": 588400,
"oi_day_low": 527600
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 11.8,
"high": 11.8,
"low": 10.45,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 10.75,
"orders": 1
},
{
"quantity": 4700,
"price": 10.7,
"orders": 1
},
{
"quantity": 4700,
"price": 10.65,
"orders": 1
},
{
"quantity": 4700,
"price": 10.6,
"orders": 1
},
{
"quantity": 4700,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 10.85,
"orders": 1
},
{
"quantity": 14100,
"price": 10.9,
"orders": 3
},
{
"quantity": 4700,
"price": 10.95,
"orders": 1
},
{
"quantity": 9400,
"price": 11,
"orders": 2
},
{
"quantity": 14100,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 10.8,
"volume": 206800,
"average_price": 11.02,
"oi": 1875300,
"net_change": -1,
"total_buy_quantity": 470000,
"total_sell_quantity": 484100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1757411711088",
"oi_day_high": 1903500,
"oi_day_low": 1870600
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 124.95,
"high": 126.45,
"low": 116.4,
"close": 117.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 120,
"orders": 1
},
{
"quantity": 500,
"price": 119.95,
"orders": 1
},
{
"quantity": 500,
"price": 119.9,
"orders": 1
},
{
"quantity": 500,
"price": 118.15,
"orders": 1
},
{
"quantity": 500,
"price": 117.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 121.15,
"orders": 1
},
{
"quantity": 500,
"price": 121.2,
"orders": 1
},
{
"quantity": 500,
"price": 121.25,
"orders": 1
},
{
"quantity": 500,
"price": 121.3,
"orders": 1
},
{
"quantity": 500,
"price": 121.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 117.9,
"volume": 14000,
"average_price": 122.03,
"oi": 43500,
"net_change": 11.1,
"total_buy_quantity": 33000,
"total_sell_quantity": 32500,
"lower_circuit_limit": 36.7,
"upper_circuit_limit": 176.9,
"last_trade_time": "1757411468214",
"oi_day_high": 46500,
"oi_day_low": 43000
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 39.25,
"high": 43.95,
"low": 35.1,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 36.9,
"orders": 1
},
{
"quantity": 250,
"price": 36.85,
"orders": 1
},
{
"quantity": 250,
"price": 36.1,
"orders": 1
},
{
"quantity": 250,
"price": 36.05,
"orders": 1
},
{
"quantity": 250,
"price": 35.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 37.45,
"orders": 1
},
{
"quantity": 1000,
"price": 37.6,
"orders": 1
},
{
"quantity": 250,
"price": 37.75,
"orders": 1
},
{
"quantity": 500,
"price": 37.8,
"orders": 1
},
{
"quantity": 250,
"price": 38.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 37.45,
"volume": 89000,
"average_price": 38.67,
"oi": 143000,
"net_change": -1.75,
"total_buy_quantity": 58250,
"total_sell_quantity": 57500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.2,
"last_trade_time": "1757411911474",
"oi_day_high": 145000,
"oi_day_low": 138250
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 370.05,
"high": 371.15,
"low": 316.85,
"close": 332.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 347.05,
"orders": 1
},
{
"quantity": 450,
"price": 347,
"orders": 3
},
{
"quantity": 150,
"price": 346.95,
"orders": 1
},
{
"quantity": 150,
"price": 346.9,
"orders": 1
},
{
"quantity": 150,
"price": 346.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 355.2,
"orders": 1
},
{
"quantity": 150,
"price": 355.25,
"orders": 1
},
{
"quantity": 150,
"price": 355.3,
"orders": 1
},
{
"quantity": 150,
"price": 355.35,
"orders": 1
},
{
"quantity": 150,
"price": 355.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 332.5,
"volume": 15300,
"average_price": 351.11,
"oi": 59700,
"net_change": -26.2,
"total_buy_quantity": 18150,
"total_sell_quantity": 13800,
"lower_circuit_limit": 135.25,
"upper_circuit_limit": 582.15,
"last_trade_time": "1757409160737",
"oi_day_high": 67200,
"oi_day_low": 59550
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 11.7,
"high": 14.4,
"low": 8.75,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.95,
"orders": 1
},
{
"quantity": 500,
"price": 8.9,
"orders": 1
},
{
"quantity": 1500,
"price": 8.85,
"orders": 1
},
{
"quantity": 500,
"price": 8.8,
"orders": 1
},
{
"quantity": 500,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 10.2,
"orders": 1
},
{
"quantity": 500,
"price": 10.25,
"orders": 1
},
{
"quantity": 500,
"price": 10.5,
"orders": 1
},
{
"quantity": 9000,
"price": 11.2,
"orders": 1
},
{
"quantity": 500,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 8.9,
"volume": 70500,
"average_price": 12.01,
"oi": 80500,
"net_change": -1.75,
"total_buy_quantity": 86000,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1757411940006",
"oi_day_high": 85000,
"oi_day_low": 79500
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 21,
"high": 21.5,
"low": 17,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 17.8,
"orders": 1
},
{
"quantity": 1050,
"price": 17.75,
"orders": 1
},
{
"quantity": 1050,
"price": 17.7,
"orders": 1
},
{
"quantity": 1050,
"price": 17.6,
"orders": 1
},
{
"quantity": 3150,
"price": 17.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 18.1,
"orders": 1
},
{
"quantity": 1050,
"price": 18.15,
"orders": 1
},
{
"quantity": 2100,
"price": 18.2,
"orders": 2
},
{
"quantity": 2100,
"price": 18.25,
"orders": 2
},
{
"quantity": 1050,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 18,
"volume": 93450,
"average_price": 19,
"oi": 223650,
"net_change": -1.3,
"total_buy_quantity": 92400,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1757411953070",
"oi_day_high": 226800,
"oi_day_low": 216300
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 14,
"high": 15.55,
"low": 14,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.35,
"orders": 2
},
{
"quantity": 2500,
"price": 15.3,
"orders": 1
},
{
"quantity": 2500,
"price": 15.25,
"orders": 1
},
{
"quantity": 15000,
"price": 14.8,
"orders": 2
},
{
"quantity": 2500,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 15.6,
"orders": 1
},
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 2500,
"price": 15.75,
"orders": 1
},
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 2500,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 15.55,
"volume": 10000,
"average_price": 15.05,
"oi": 385000,
"net_change": 0.4,
"total_buy_quantity": 192500,
"total_sell_quantity": 207500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1757411929575",
"oi_day_high": 387500,
"oi_day_low": 385000
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 35.5,
"high": 35.5,
"low": 35.5,
"close": 35.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 38.25,
"orders": 1
},
{
"quantity": 175,
"price": 38,
"orders": 1
},
{
"quantity": 700,
"price": 29.4,
"orders": 1
},
{
"quantity": 525,
"price": 24.7,
"orders": 1
},
{
"quantity": 7000,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 48.8,
"orders": 1
},
{
"quantity": 175,
"price": 48.85,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
},
{
"quantity": 525,
"price": 66.1,
"orders": 1
},
{
"quantity": 175,
"price": 78.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 35.5,
"volume": 0,
"average_price": 0,
"oi": 5600,
"net_change": 0,
"total_buy_quantity": 19950,
"total_sell_quantity": 4200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.1,
"last_trade_time": "1757319216000",
"oi_day_high": 5600,
"oi_day_low": 5250
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 77.05,
"high": 84.65,
"low": 76.55,
"close": 84.65
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 83.55,
"orders": 1
},
{
"quantity": 850,
"price": 83.5,
"orders": 1
},
{
"quantity": 850,
"price": 83.45,
"orders": 1
},
{
"quantity": 850,
"price": 83.35,
"orders": 1
},
{
"quantity": 3400,
"price": 74.75,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 85.15,
"orders": 1
},
{
"quantity": 850,
"price": 85.2,
"orders": 1
},
{
"quantity": 850,
"price": 85.25,
"orders": 1
},
{
"quantity": 850,
"price": 85.35,
"orders": 1
},
{
"quantity": 850,
"price": 86.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 84.65,
"volume": 3400,
"average_price": 78.81,
"oi": 42500,
"net_change": -5.85,
"total_buy_quantity": 53550,
"total_sell_quantity": 51850,
"lower_circuit_limit": 45,
"upper_circuit_limit": 136,
"last_trade_time": "1757407160636",
"oi_day_high": 43350,
"oi_day_low": 42500
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 3.8,
"high": 5,
"low": 3.5,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 4.2,
"orders": 1
},
{
"quantity": 2450,
"price": 4.15,
"orders": 2
},
{
"quantity": 3675,
"price": 4.1,
"orders": 3
},
{
"quantity": 4900,
"price": 4.05,
"orders": 4
},
{
"quantity": 2450,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 4900,
"price": 4.3,
"orders": 4
},
{
"quantity": 3675,
"price": 4.35,
"orders": 3
},
{
"quantity": 3675,
"price": 4.4,
"orders": 3
},
{
"quantity": 2450,
"price": 4.45,
"orders": 2
},
{
"quantity": 2450,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 4.2,
"volume": 237650,
"average_price": 4.44,
"oi": 643125,
"net_change": 0.25,
"total_buy_quantity": 355250,
"total_sell_quantity": 365050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1757411824664",
"oi_day_high": 645575,
"oi_day_low": 621075
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 11.75,
"high": 11.8,
"low": 8.5,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 8.95,
"orders": 1
},
{
"quantity": 5250,
"price": 8.9,
"orders": 2
},
{
"quantity": 2625,
"price": 8.8,
"orders": 1
},
{
"quantity": 2625,
"price": 8.7,
"orders": 1
},
{
"quantity": 2625,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 9.05,
"orders": 1
},
{
"quantity": 5250,
"price": 9.1,
"orders": 2
},
{
"quantity": 7875,
"price": 9.15,
"orders": 2
},
{
"quantity": 2625,
"price": 9.25,
"orders": 1
},
{
"quantity": 2625,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 9.1,
"volume": 714000,
"average_price": 9.23,
"oi": 1580250,
"net_change": -1,
"total_buy_quantity": 294000,
"total_sell_quantity": 425250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1757411924793",
"oi_day_high": 1582875,
"oi_day_low": 1456875
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 205.2,
"high": 222.5,
"low": 188,
"close": 206.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 206.75,
"orders": 1
},
{
"quantity": 150,
"price": 206.7,
"orders": 1
},
{
"quantity": 150,
"price": 206.25,
"orders": 1
},
{
"quantity": 150,
"price": 206.2,
"orders": 1
},
{
"quantity": 150,
"price": 204.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 210.65,
"orders": 1
},
{
"quantity": 150,
"price": 210.7,
"orders": 1
},
{
"quantity": 150,
"price": 210.75,
"orders": 1
},
{
"quantity": 150,
"price": 210.85,
"orders": 1
},
{
"quantity": 150,
"price": 211,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 206.2,
"volume": 44100,
"average_price": 206.03,
"oi": 117150,
"net_change": -0.5,
"total_buy_quantity": 15150,
"total_sell_quantity": 15300,
"lower_circuit_limit": 15.95,
"upper_circuit_limit": 397.45,
"last_trade_time": "1757411940500",
"oi_day_high": 120000,
"oi_day_low": 117150
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 34.95,
"high": 41.4,
"low": 32.2,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 36.85,
"orders": 1
},
{
"quantity": 425,
"price": 36.75,
"orders": 1
},
{
"quantity": 425,
"price": 36.7,
"orders": 1
},
{
"quantity": 425,
"price": 36.35,
"orders": 1
},
{
"quantity": 425,
"price": 35.6,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 37.45,
"orders": 2
},
{
"quantity": 425,
"price": 37.95,
"orders": 1
},
{
"quantity": 425,
"price": 38,
"orders": 1
},
{
"quantity": 425,
"price": 38.55,
"orders": 1
},
{
"quantity": 850,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 37,
"volume": 133450,
"average_price": 36.86,
"oi": 33150,
"net_change": 6.5,
"total_buy_quantity": 115600,
"total_sell_quantity": 62900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.8,
"last_trade_time": "1757411991015",
"oi_day_high": 40375,
"oi_day_low": 30600
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 68.25,
"high": 75.35,
"low": 67,
"close": 70.1
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 75,
"orders": 1
},
{
"quantity": 675,
"price": 74.95,
"orders": 1
},
{
"quantity": 675,
"price": 74.75,
"orders": 1
},
{
"quantity": 675,
"price": 74.65,
"orders": 1
},
{
"quantity": 675,
"price": 74.4,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 76.5,
"orders": 1
},
{
"quantity": 675,
"price": 76.55,
"orders": 1
},
{
"quantity": 675,
"price": 77.35,
"orders": 1
},
{
"quantity": 675,
"price": 77.4,
"orders": 1
},
{
"quantity": 675,
"price": 78.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 70.1,
"volume": 43875,
"average_price": 69.82,
"oi": 248400,
"net_change": 2.3,
"total_buy_quantity": 54000,
"total_sell_quantity": 59400,
"lower_circuit_limit": 25.65,
"upper_circuit_limit": 109.95,
"last_trade_time": "1757411532514",
"oi_day_high": 251775,
"oi_day_low": 248400
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 2.4,
"high": 2.9,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 15500,
"price": 2.3,
"orders": 5
},
{
"quantity": 12400,
"price": 2.25,
"orders": 4
},
{
"quantity": 34100,
"price": 2.2,
"orders": 4
},
{
"quantity": 24800,
"price": 2.15,
"orders": 4
},
{
"quantity": 6200,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 6200,
"price": 2.4,
"orders": 2
},
{
"quantity": 12400,
"price": 2.45,
"orders": 4
},
{
"quantity": 9300,
"price": 2.5,
"orders": 3
},
{
"quantity": 18600,
"price": 2.55,
"orders": 2
},
{
"quantity": 31000,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 2.4,
"volume": 725400,
"average_price": 2.38,
"oi": 911400,
"net_change": -0.1,
"total_buy_quantity": 833900,
"total_sell_quantity": 502200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1757411975391",
"oi_day_high": 942400,
"oi_day_low": 846300
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 172.7,
"high": 208.8,
"low": 156.1,
"close": 199.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 199,
"orders": 1
},
{
"quantity": 125,
"price": 198.9,
"orders": 1
},
{
"quantity": 125,
"price": 198.75,
"orders": 1
},
{
"quantity": 250,
"price": 187.1,
"orders": 1
},
{
"quantity": 125,
"price": 186.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 204.25,
"orders": 1
},
{
"quantity": 125,
"price": 204.4,
"orders": 1
},
{
"quantity": 1000,
"price": 211.1,
"orders": 8
},
{
"quantity": 500,
"price": 211.15,
"orders": 1
},
{
"quantity": 375,
"price": 212.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 199.35,
"volume": 34500,
"average_price": 186.52,
"oi": 15375,
"net_change": 30.05,
"total_buy_quantity": 9375,
"total_sell_quantity": 10125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 358.7,
"last_trade_time": "1757411958868",
"oi_day_high": 21125,
"oi_day_low": 15375
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 2.35,
"high": 4.95,
"low": 2.25,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 4,
"orders": 1
},
{
"quantity": 18750,
"price": 3.95,
"orders": 5
},
{
"quantity": 9375,
"price": 3.9,
"orders": 3
},
{
"quantity": 9375,
"price": 3.85,
"orders": 3
},
{
"quantity": 6250,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 15625,
"price": 4.15,
"orders": 5
},
{
"quantity": 9375,
"price": 4.2,
"orders": 3
},
{
"quantity": 9375,
"price": 4.25,
"orders": 3
},
{
"quantity": 37500,
"price": 4.3,
"orders": 5
},
{
"quantity": 21875,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 4,
"volume": 1962500,
"average_price": 4,
"oi": 853125,
"net_change": 1.8,
"total_buy_quantity": 718750,
"total_sell_quantity": 600000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1757411990454",
"oi_day_high": 853125,
"oi_day_low": 734375
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 2.35,
"high": 2.7,
"low": 2.1,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 2.1,
"orders": 5
},
{
"quantity": 6000,
"price": 2.05,
"orders": 4
},
{
"quantity": 12000,
"price": 2,
"orders": 6
},
{
"quantity": 21750,
"price": 1.95,
"orders": 4
},
{
"quantity": 7500,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 2.2,
"orders": 1
},
{
"quantity": 3000,
"price": 2.25,
"orders": 4
},
{
"quantity": 2250,
"price": 2.3,
"orders": 3
},
{
"quantity": 5250,
"price": 2.35,
"orders": 3
},
{
"quantity": 16500,
"price": 2.4,
"orders": 8
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 2.1,
"volume": 228750,
"average_price": 2.31,
"oi": 873000,
"net_change": -0.5,
"total_buy_quantity": 264750,
"total_sell_quantity": 147750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1757411814515",
"oi_day_high": 993000,
"oi_day_low": 873000
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 80.4,
"high": 80.4,
"low": 80.4,
"close": 80.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 78.8,
"orders": 3
},
{
"quantity": 2750,
"price": 78.75,
"orders": 1
},
{
"quantity": 750,
"price": 72.85,
"orders": 1
},
{
"quantity": 500,
"price": 64.8,
"orders": 1
},
{
"quantity": 1000,
"price": 64.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 91.95,
"orders": 2
},
{
"quantity": 250,
"price": 92,
"orders": 1
},
{
"quantity": 250,
"price": 94,
"orders": 1
},
{
"quantity": 750,
"price": 96.95,
"orders": 1
},
{
"quantity": 2500,
"price": 100.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 80.4,
"volume": 0,
"average_price": 0,
"oi": 33750,
"net_change": 0,
"total_buy_quantity": 11250,
"total_sell_quantity": 20500,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 144.25,
"last_trade_time": "1757325542000",
"oi_day_high": 41000,
"oi_day_low": 33750
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 240,
"high": 243.55,
"low": 169.35,
"close": 179
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 178.05,
"orders": 1
},
{
"quantity": 100,
"price": 178,
"orders": 1
},
{
"quantity": 100,
"price": 177.6,
"orders": 1
},
{
"quantity": 100,
"price": 177.3,
"orders": 1
},
{
"quantity": 200,
"price": 177.25,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 179.5,
"orders": 1
},
{
"quantity": 100,
"price": 179.95,
"orders": 1
},
{
"quantity": 700,
"price": 180,
"orders": 6
},
{
"quantity": 100,
"price": 181.05,
"orders": 1
},
{
"quantity": 100,
"price": 181.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 179,
"volume": 394200,
"average_price": 187.37,
"oi": 106800,
"net_change": -58.35,
"total_buy_quantity": 26000,
"total_sell_quantity": 24800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 476.5,
"last_trade_time": "1757411997746",
"oi_day_high": 110500,
"oi_day_low": 21500
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 41,
"high": 58.9,
"low": 41,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 44.05,
"orders": 1
},
{
"quantity": 325,
"price": 44,
"orders": 1
},
{
"quantity": 325,
"price": 43.8,
"orders": 1
},
{
"quantity": 325,
"price": 43.5,
"orders": 1
},
{
"quantity": 325,
"price": 43.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 45,
"orders": 1
},
{
"quantity": 325,
"price": 45.05,
"orders": 1
},
{
"quantity": 325,
"price": 45.15,
"orders": 1
},
{
"quantity": 325,
"price": 45.75,
"orders": 1
},
{
"quantity": 650,
"price": 47.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 44.85,
"volume": 22425,
"average_price": 48.97,
"oi": 30875,
"net_change": -5.15,
"total_buy_quantity": 45825,
"total_sell_quantity": 38350,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 95.95,
"last_trade_time": "1757411997939",
"oi_day_high": 31200,
"oi_day_low": 28600
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 23,
"high": 23,
"low": 20.15,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 20.15,
"orders": 1
},
{
"quantity": 1250,
"price": 20.1,
"orders": 1
},
{
"quantity": 1250,
"price": 20.05,
"orders": 1
},
{
"quantity": 2500,
"price": 20,
"orders": 1
},
{
"quantity": 1250,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.6,
"orders": 1
},
{
"quantity": 1250,
"price": 20.65,
"orders": 1
},
{
"quantity": 1250,
"price": 20.7,
"orders": 1
},
{
"quantity": 1250,
"price": 20.75,
"orders": 1
},
{
"quantity": 1250,
"price": 21.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 20.55,
"volume": 8750,
"average_price": 20.72,
"oi": 312500,
"net_change": -2.95,
"total_buy_quantity": 80000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 45.05,
"last_trade_time": "1757411914081",
"oi_day_high": 312500,
"oi_day_low": 311250
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 2.65,
"high": 2.7,
"low": 2.35,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 2.4,
"orders": 3
},
{
"quantity": 32000,
"price": 2.35,
"orders": 4
},
{
"quantity": 32000,
"price": 2.3,
"orders": 4
},
{
"quantity": 48000,
"price": 2.25,
"orders": 2
},
{
"quantity": 48000,
"price": 2.2,
"orders": 2
}
],
"sell": [
{
"quantity": 32000,
"price": 2.5,
"orders": 4
},
{
"quantity": 32000,
"price": 2.55,
"orders": 4
},
{
"quantity": 120000,
"price": 2.6,
"orders": 6
},
{
"quantity": 104000,
"price": 2.65,
"orders": 4
},
{
"quantity": 40000,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 2.5,
"volume": 560000,
"average_price": 2.51,
"oi": 2704000,
"net_change": -0.25,
"total_buy_quantity": 888000,
"total_sell_quantity": 664000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1757411990977",
"oi_day_high": 2704000,
"oi_day_low": 2496000
},
"NSE_FO:PATANJALI25SEP1760CE": {
"ohlc": {
"open": 63.9,
"high": 63.9,
"low": 63.9,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 60.85,
"orders": 4
},
{
"quantity": 300,
"price": 60.8,
"orders": 1
},
{
"quantity": 1500,
"price": 60.7,
"orders": 1
},
{
"quantity": 900,
"price": 59.8,
"orders": 1
},
{
"quantity": 3000,
"price": 51.6,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 70.45,
"orders": 1
},
{
"quantity": 300,
"price": 70.5,
"orders": 1
},
{
"quantity": 300,
"price": 70.55,
"orders": 1
},
{
"quantity": 1500,
"price": 70.6,
"orders": 1
},
{
"quantity": 1200,
"price": 71.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP1760CE",
"last_price": 63.9,
"volume": 0,
"average_price": 0,
"oi": 4200,
"net_change": 0,
"total_buy_quantity": 8700,
"total_sell_quantity": 8100,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 126.65,
"last_trade_time": "1757324471000",
"oi_day_high": 4800,
"oi_day_low": 3900
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 29.5,
"high": 42.85,
"low": 25.75,
"close": 33.2
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 32.4,
"orders": 2
},
{
"quantity": 375,
"price": 31.85,
"orders": 1
},
{
"quantity": 375,
"price": 31.8,
"orders": 1
},
{
"quantity": 375,
"price": 31.5,
"orders": 1
},
{
"quantity": 375,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 32.7,
"orders": 1
},
{
"quantity": 750,
"price": 32.75,
"orders": 1
},
{
"quantity": 375,
"price": 32.85,
"orders": 1
},
{
"quantity": 375,
"price": 32.9,
"orders": 1
},
{
"quantity": 375,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 33.2,
"volume": 934500,
"average_price": 35.58,
"oi": 270000,
"net_change": 8.55,
"total_buy_quantity": 156000,
"total_sell_quantity": 75750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.25,
"last_trade_time": "1757411991406",
"oi_day_high": 306000,
"oi_day_low": 255750
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 46.45,
"high": 72,
"low": 46.4,
"close": 71.85
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 72,
"orders": 1
},
{
"quantity": 950,
"price": 71.95,
"orders": 2
},
{
"quantity": 475,
"price": 71.85,
"orders": 1
},
{
"quantity": 475,
"price": 70.8,
"orders": 1
},
{
"quantity": 1900,
"price": 70.75,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 72.85,
"orders": 1
},
{
"quantity": 950,
"price": 73,
"orders": 2
},
{
"quantity": 475,
"price": 74.3,
"orders": 1
},
{
"quantity": 475,
"price": 74.4,
"orders": 1
},
{
"quantity": 1425,
"price": 74.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 71.85,
"volume": 410400,
"average_price": 62.76,
"oi": 237025,
"net_change": 26.8,
"total_buy_quantity": 95475,
"total_sell_quantity": 11875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.6,
"last_trade_time": "1757411962881",
"oi_day_high": 275975,
"oi_day_low": 237025
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 16.3,
"high": 18.9,
"low": 11.45,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 12.25,
"orders": 2
},
{
"quantity": 700,
"price": 12.2,
"orders": 1
},
{
"quantity": 2100,
"price": 12.15,
"orders": 3
},
{
"quantity": 1400,
"price": 12.1,
"orders": 2
},
{
"quantity": 2800,
"price": 12.05,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 12.4,
"orders": 1
},
{
"quantity": 2800,
"price": 12.45,
"orders": 4
},
{
"quantity": 1400,
"price": 12.5,
"orders": 2
},
{
"quantity": 700,
"price": 12.55,
"orders": 1
},
{
"quantity": 700,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 12.5,
"volume": 717500,
"average_price": 13.52,
"oi": 786800,
"net_change": -4.85,
"total_buy_quantity": 292600,
"total_sell_quantity": 133700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.15,
"last_trade_time": "1757411934739",
"oi_day_high": 851200,
"oi_day_low": 786800
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 9.45,
"high": 14,
"low": 8.3,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 11.1,
"orders": 2
},
{
"quantity": 1650,
"price": 11.05,
"orders": 1
},
{
"quantity": 1650,
"price": 11,
"orders": 2
},
{
"quantity": 825,
"price": 10.9,
"orders": 1
},
{
"quantity": 4125,
"price": 10.85,
"orders": 3
}
],
"sell": [
{
"quantity": 825,
"price": 11.2,
"orders": 1
},
{
"quantity": 825,
"price": 11.25,
"orders": 1
},
{
"quantity": 2475,
"price": 11.3,
"orders": 3
},
{
"quantity": 825,
"price": 11.5,
"orders": 1
},
{
"quantity": 2475,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 11.2,
"volume": 1495725,
"average_price": 11.47,
"oi": 1024650,
"net_change": 1.85,
"total_buy_quantity": 216150,
"total_sell_quantity": 178200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1757411970737",
"oi_day_high": 1044450,
"oi_day_low": 876150
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 42.15,
"high": 44.3,
"low": 30.5,
"close": 30.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 30.9,
"orders": 1
},
{
"quantity": 1200,
"price": 30.85,
"orders": 2
},
{
"quantity": 1200,
"price": 30.8,
"orders": 2
},
{
"quantity": 600,
"price": 30.75,
"orders": 1
},
{
"quantity": 1200,
"price": 30.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 31.35,
"orders": 2
},
{
"quantity": 600,
"price": 31.45,
"orders": 1
},
{
"quantity": 600,
"price": 31.5,
"orders": 1
},
{
"quantity": 1800,
"price": 31.55,
"orders": 3
},
{
"quantity": 600,
"price": 31.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 30.85,
"volume": 777000,
"average_price": 35.13,
"oi": 412800,
"net_change": -20.4,
"total_buy_quantity": 115800,
"total_sell_quantity": 80400,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 93.65,
"last_trade_time": "1757411997988",
"oi_day_high": 429000,
"oi_day_low": 363600
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 88,
"high": 109.6,
"low": 75.15,
"close": 75.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.2,
"orders": 2
},
{
"quantity": 175,
"price": 75.05,
"orders": 1
},
{
"quantity": 175,
"price": 75,
"orders": 1
},
{
"quantity": 175,
"price": 74.1,
"orders": 1
},
{
"quantity": 175,
"price": 74.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 77.35,
"orders": 1
},
{
"quantity": 175,
"price": 77.4,
"orders": 1
},
{
"quantity": 175,
"price": 77.5,
"orders": 1
},
{
"quantity": 175,
"price": 77.55,
"orders": 1
},
{
"quantity": 175,
"price": 77.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 75.4,
"volume": 13300,
"average_price": 92.57,
"oi": 38675,
"net_change": -9.95,
"total_buy_quantity": 38500,
"total_sell_quantity": 8225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171,
"last_trade_time": "1757411992109",
"oi_day_high": 38675,
"oi_day_low": 35525
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 32.55,
"high": 37.75,
"low": 29.4,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36.05,
"orders": 1
},
{
"quantity": 350,
"price": 36,
"orders": 1
},
{
"quantity": 700,
"price": 35.95,
"orders": 2
},
{
"quantity": 700,
"price": 35.9,
"orders": 2
},
{
"quantity": 700,
"price": 35.85,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 36.7,
"orders": 1
},
{
"quantity": 350,
"price": 36.95,
"orders": 1
},
{
"quantity": 1050,
"price": 37,
"orders": 3
},
{
"quantity": 1400,
"price": 37.1,
"orders": 3
},
{
"quantity": 350,
"price": 37.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 36.6,
"volume": 858200,
"average_price": 33.52,
"oi": 301350,
"net_change": 4.25,
"total_buy_quantity": 309400,
"total_sell_quantity": 86450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.75,
"last_trade_time": "1757411994376",
"oi_day_high": 343700,
"oi_day_low": 276500
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 2.9,
"high": 3.5,
"low": 2.65,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 2.65,
"orders": 3
},
{
"quantity": 12600,
"price": 2.6,
"orders": 6
},
{
"quantity": 8400,
"price": 2.55,
"orders": 4
},
{
"quantity": 19600,
"price": 2.5,
"orders": 7
},
{
"quantity": 22400,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 5600,
"price": 2.75,
"orders": 4
},
{
"quantity": 7000,
"price": 2.8,
"orders": 4
},
{
"quantity": 7000,
"price": 2.85,
"orders": 3
},
{
"quantity": 7000,
"price": 2.9,
"orders": 3
},
{
"quantity": 14000,
"price": 2.95,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 2.65,
"volume": 733600,
"average_price": 2.96,
"oi": 1404200,
"net_change": -0.8,
"total_buy_quantity": 351400,
"total_sell_quantity": 299600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1757411950493",
"oi_day_high": 1423800,
"oi_day_low": 1381800
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 34.25,
"high": 36.15,
"low": 33.75,
"close": 36.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 34.85,
"orders": 1
},
{
"quantity": 2000,
"price": 34.8,
"orders": 2
},
{
"quantity": 1000,
"price": 34.75,
"orders": 1
},
{
"quantity": 1000,
"price": 34.7,
"orders": 1
},
{
"quantity": 1000,
"price": 34.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 2000,
"price": 35.3,
"orders": 2
},
{
"quantity": 1000,
"price": 35.35,
"orders": 1
},
{
"quantity": 1000,
"price": 35.9,
"orders": 1
},
{
"quantity": 2000,
"price": 36.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 36.15,
"volume": 8000,
"average_price": 35.1,
"oi": 192000,
"net_change": 2.4,
"total_buy_quantity": 71000,
"total_sell_quantity": 72000,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 60.1,
"last_trade_time": "1757394465453",
"oi_day_high": 194000,
"oi_day_low": 192000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 18,
"high": 18.9,
"low": 14.2,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 15,
"orders": 1
},
{
"quantity": 225,
"price": 14.95,
"orders": 1
},
{
"quantity": 225,
"price": 14.85,
"orders": 1
},
{
"quantity": 225,
"price": 14.75,
"orders": 1
},
{
"quantity": 450,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 15.85,
"orders": 1
},
{
"quantity": 225,
"price": 15.9,
"orders": 1
},
{
"quantity": 225,
"price": 16.6,
"orders": 1
},
{
"quantity": 225,
"price": 16.95,
"orders": 1
},
{
"quantity": 225,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 15.2,
"volume": 11250,
"average_price": 15.5,
"oi": 11025,
"net_change": -1.1,
"total_buy_quantity": 44775,
"total_sell_quantity": 32625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.35,
"last_trade_time": "1757411955740",
"oi_day_high": 12600,
"oi_day_low": 9000
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 105.8,
"high": 112,
"low": 94.1,
"close": 109
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 105.2,
"orders": 1
},
{
"quantity": 350,
"price": 104.9,
"orders": 1
},
{
"quantity": 350,
"price": 104.85,
"orders": 1
},
{
"quantity": 1050,
"price": 103.3,
"orders": 1
},
{
"quantity": 700,
"price": 101.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 113.4,
"orders": 1
},
{
"quantity": 350,
"price": 113.45,
"orders": 1
},
{
"quantity": 350,
"price": 113.55,
"orders": 1
},
{
"quantity": 1400,
"price": 114.9,
"orders": 1
},
{
"quantity": 1050,
"price": 115.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 109,
"volume": 18550,
"average_price": 101.17,
"oi": 146650,
"net_change": -0.7,
"total_buy_quantity": 25200,
"total_sell_quantity": 31850,
"lower_circuit_limit": 36.05,
"upper_circuit_limit": 183.35,
"last_trade_time": "1757410777602",
"oi_day_high": 148400,
"oi_day_low": 146300
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 17.8,
"high": 22,
"low": 17.25,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 18.9,
"orders": 2
},
{
"quantity": 1175,
"price": 18.85,
"orders": 1
},
{
"quantity": 1175,
"price": 18.8,
"orders": 1
},
{
"quantity": 1175,
"price": 18.75,
"orders": 1
},
{
"quantity": 1175,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 19.15,
"orders": 2
},
{
"quantity": 1175,
"price": 19.25,
"orders": 1
},
{
"quantity": 2350,
"price": 19.3,
"orders": 2
},
{
"quantity": 2350,
"price": 19.35,
"orders": 2
},
{
"quantity": 1175,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 19.35,
"volume": 454725,
"average_price": 20.07,
"oi": 531100,
"net_change": 2.85,
"total_buy_quantity": 172725,
"total_sell_quantity": 204450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1757411997498",
"oi_day_high": 548725,
"oi_day_low": 484100
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 1.5,
"high": 1.6,
"low": 1.45,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 466500,
"price": 1.5,
"orders": 5
},
{
"quantity": 186600,
"price": 1.45,
"orders": 4
},
{
"quantity": 62200,
"price": 1.4,
"orders": 2
},
{
"quantity": 93300,
"price": 1.35,
"orders": 3
},
{
"quantity": 31100,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 124400,
"price": 1.55,
"orders": 3
},
{
"quantity": 155500,
"price": 1.6,
"orders": 5
},
{
"quantity": 622000,
"price": 1.65,
"orders": 6
},
{
"quantity": 62200,
"price": 1.7,
"orders": 2
},
{
"quantity": 31100,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 1.55,
"volume": 5255900,
"average_price": 1.53,
"oi": 21272400,
"net_change": 0.15,
"total_buy_quantity": 3545400,
"total_sell_quantity": 1679400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1757411597323",
"oi_day_high": 22360900,
"oi_day_low": 20961400
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 44.95,
"high": 56.95,
"low": 39.4,
"close": 53.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 51.8,
"orders": 1
},
{
"quantity": 325,
"price": 51.75,
"orders": 1
},
{
"quantity": 325,
"price": 51.4,
"orders": 1
},
{
"quantity": 325,
"price": 49.9,
"orders": 1
},
{
"quantity": 1950,
"price": 49.85,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 52.65,
"orders": 1
},
{
"quantity": 650,
"price": 52.7,
"orders": 2
},
{
"quantity": 325,
"price": 53.25,
"orders": 1
},
{
"quantity": 325,
"price": 53.3,
"orders": 1
},
{
"quantity": 325,
"price": 53.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 53.1,
"volume": 70850,
"average_price": 51.35,
"oi": 137800,
"net_change": 8.65,
"total_buy_quantity": 26325,
"total_sell_quantity": 22425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.6,
"last_trade_time": "1757411663084",
"oi_day_high": 139100,
"oi_day_low": 132600
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 3.35,
"high": 4.55,
"low": 2.75,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 4.25,
"orders": 1
},
{
"quantity": 5925,
"price": 4.2,
"orders": 3
},
{
"quantity": 7900,
"price": 4.15,
"orders": 4
},
{
"quantity": 3950,
"price": 4.1,
"orders": 2
},
{
"quantity": 3950,
"price": 4.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3950,
"price": 4.35,
"orders": 2
},
{
"quantity": 5925,
"price": 4.4,
"orders": 3
},
{
"quantity": 5925,
"price": 4.45,
"orders": 3
},
{
"quantity": 5925,
"price": 4.5,
"orders": 3
},
{
"quantity": 5925,
"price": 4.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 4.35,
"volume": 1838725,
"average_price": 3.73,
"oi": 940100,
"net_change": 0.65,
"total_buy_quantity": 525350,
"total_sell_quantity": 329825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1757411997771",
"oi_day_high": 1021075,
"oi_day_low": 870975
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 4.7,
"high": 5.35,
"low": 3.55,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 3.7,
"orders": 3
},
{
"quantity": 3400,
"price": 3.65,
"orders": 2
},
{
"quantity": 5100,
"price": 3.6,
"orders": 3
},
{
"quantity": 3400,
"price": 3.55,
"orders": 2
},
{
"quantity": 13600,
"price": 3.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1700,
"price": 3.8,
"orders": 1
},
{
"quantity": 6800,
"price": 3.85,
"orders": 4
},
{
"quantity": 3400,
"price": 3.9,
"orders": 2
},
{
"quantity": 3400,
"price": 3.95,
"orders": 2
},
{
"quantity": 1700,
"price": 4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 3.7,
"volume": 1616700,
"average_price": 4.37,
"oi": 1322600,
"net_change": -1.25,
"total_buy_quantity": 351900,
"total_sell_quantity": 387600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1757411980920",
"oi_day_high": 1411000,
"oi_day_low": 1195100
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 50.55,
"high": 60.35,
"low": 46.75,
"close": 53.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 51.65,
"orders": 1
},
{
"quantity": 350,
"price": 51.6,
"orders": 2
},
{
"quantity": 175,
"price": 51.55,
"orders": 1
},
{
"quantity": 350,
"price": 51.5,
"orders": 2
},
{
"quantity": 175,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 53.4,
"orders": 1
},
{
"quantity": 175,
"price": 53.45,
"orders": 1
},
{
"quantity": 175,
"price": 53.5,
"orders": 1
},
{
"quantity": 175,
"price": 53.55,
"orders": 1
},
{
"quantity": 175,
"price": 53.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 53.4,
"volume": 409500,
"average_price": 52.89,
"oi": 205800,
"net_change": 0.35,
"total_buy_quantity": 123725,
"total_sell_quantity": 15050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.5,
"last_trade_time": "1757411995149",
"oi_day_high": 230650,
"oi_day_low": 205800
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 28.8,
"high": 31.55,
"low": 28.35,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 28.9,
"orders": 1
},
{
"quantity": 3000,
"price": 28.85,
"orders": 1
},
{
"quantity": 3000,
"price": 28.8,
"orders": 1
},
{
"quantity": 3000,
"price": 28.7,
"orders": 1
},
{
"quantity": 9000,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 29.7,
"orders": 1
},
{
"quantity": 3000,
"price": 29.75,
"orders": 1
},
{
"quantity": 3000,
"price": 29.85,
"orders": 1
},
{
"quantity": 3000,
"price": 29.95,
"orders": 1
},
{
"quantity": 21000,
"price": 30.3,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 28.35,
"volume": 45000,
"average_price": 29.76,
"oi": 279000,
"net_change": -1.3,
"total_buy_quantity": 183000,
"total_sell_quantity": 294000,
"lower_circuit_limit": 9.65,
"upper_circuit_limit": 49.65,
"last_trade_time": "1757409734269",
"oi_day_high": 282000,
"oi_day_low": 279000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 111.05,
"high": 125.65,
"low": 66.6,
"close": 66.6
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 61.3,
"orders": 1
},
{
"quantity": 175,
"price": 60.2,
"orders": 1
},
{
"quantity": 350,
"price": 54.1,
"orders": 1
},
{
"quantity": 350,
"price": 47.95,
"orders": 1
},
{
"quantity": 175,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 77.15,
"orders": 1
},
{
"quantity": 175,
"price": 77.2,
"orders": 1
},
{
"quantity": 175,
"price": 77.25,
"orders": 1
},
{
"quantity": 3150,
"price": 77.3,
"orders": 1
},
{
"quantity": 175,
"price": 77.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 66.6,
"volume": 64400,
"average_price": 89.67,
"oi": 35525,
"net_change": -50.25,
"total_buy_quantity": 4725,
"total_sell_quantity": 17850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 267.55,
"last_trade_time": "1757411995860",
"oi_day_high": 36400,
"oi_day_low": 16275
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 28,
"high": 30.75,
"low": 21.8,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 19,
"orders": 1
},
{
"quantity": 425,
"price": 18.95,
"orders": 1
},
{
"quantity": 425,
"price": 18.85,
"orders": 1
},
{
"quantity": 425,
"price": 18.8,
"orders": 1
},
{
"quantity": 425,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 22.05,
"orders": 1
},
{
"quantity": 425,
"price": 22.1,
"orders": 1
},
{
"quantity": 425,
"price": 22.4,
"orders": 1
},
{
"quantity": 425,
"price": 22.75,
"orders": 1
},
{
"quantity": 425,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 21.9,
"volume": 127925,
"average_price": 26.26,
"oi": 90950,
"net_change": -6.05,
"total_buy_quantity": 143225,
"total_sell_quantity": 57375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.25,
"last_trade_time": "1757411975540",
"oi_day_high": 93075,
"oi_day_low": 66725
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1101.7,
"high": 1222.3,
"low": 1071.35,
"close": 1220
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 1145.95,
"orders": 3
},
{
"quantity": 15,
"price": 1145.9,
"orders": 1
},
{
"quantity": 45,
"price": 1145.8,
"orders": 1
},
{
"quantity": 15,
"price": 1145.1,
"orders": 1
},
{
"quantity": 15,
"price": 1108.15,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1269.95,
"orders": 1
},
{
"quantity": 15,
"price": 1270,
"orders": 1
},
{
"quantity": 30,
"price": 1320.3,
"orders": 1
},
{
"quantity": 15,
"price": 1335.85,
"orders": 1
},
{
"quantity": 150,
"price": 1376.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1220,
"volume": 330,
"average_price": 1140.52,
"oi": 1140,
"net_change": -29.55,
"total_buy_quantity": 1275,
"total_sell_quantity": 1260,
"lower_circuit_limit": 64.1,
"upper_circuit_limit": 2435,
"last_trade_time": "1757411960734",
"oi_day_high": 1140,
"oi_day_low": 1080
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 4.5,
"high": 6.85,
"low": 4.25,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.3,
"orders": 1
},
{
"quantity": 1250,
"price": 6.25,
"orders": 1
},
{
"quantity": 1250,
"price": 6.15,
"orders": 1
},
{
"quantity": 1250,
"price": 6.1,
"orders": 1
},
{
"quantity": 1250,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 6.55,
"orders": 2
},
{
"quantity": 2500,
"price": 6.6,
"orders": 2
},
{
"quantity": 1250,
"price": 6.65,
"orders": 1
},
{
"quantity": 2500,
"price": 6.7,
"orders": 2
},
{
"quantity": 1250,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 6.5,
"volume": 141250,
"average_price": 5.77,
"oi": 433750,
"net_change": 1.95,
"total_buy_quantity": 276250,
"total_sell_quantity": 183750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1757411986465",
"oi_day_high": 436250,
"oi_day_low": 413750
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 25400,
"price": 1.05,
"orders": 1
},
{
"quantity": 25400,
"price": 1,
"orders": 1
},
{
"quantity": 25400,
"price": 0.75,
"orders": 1
},
{
"quantity": 3175,
"price": 0.7,
"orders": 1
},
{
"quantity": 3175,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 1.2,
"orders": 1
},
{
"quantity": 3175,
"price": 1.3,
"orders": 1
},
{
"quantity": 3175,
"price": 1.35,
"orders": 1
},
{
"quantity": 6350,
"price": 1.45,
"orders": 1
},
{
"quantity": 3175,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1.2,
"volume": 15875,
"average_price": 1.18,
"oi": 1330325,
"net_change": -0.6,
"total_buy_quantity": 127000,
"total_sell_quantity": 92075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1757409231344",
"oi_day_high": 1339850,
"oi_day_low": 1330325
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 35,
"high": 41.3,
"low": 34.15,
"close": 41.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 40.85,
"orders": 1
},
{
"quantity": 400,
"price": 40.8,
"orders": 1
},
{
"quantity": 400,
"price": 40.65,
"orders": 1
},
{
"quantity": 400,
"price": 40.2,
"orders": 1
},
{
"quantity": 400,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 41.4,
"orders": 1
},
{
"quantity": 400,
"price": 41.45,
"orders": 1
},
{
"quantity": 400,
"price": 41.6,
"orders": 1
},
{
"quantity": 400,
"price": 42.1,
"orders": 1
},
{
"quantity": 800,
"price": 42.15,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 41.2,
"volume": 37600,
"average_price": 38.21,
"oi": 34000,
"net_change": 4.1,
"total_buy_quantity": 57200,
"total_sell_quantity": 47200,
"lower_circuit_limit": 1.45,
"upper_circuit_limit": 72.75,
"last_trade_time": "1757411839669",
"oi_day_high": 36400,
"oi_day_low": 31600
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 3.65,
"high": 4.6,
"low": 3.45,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 3.8,
"orders": 1
},
{
"quantity": 7275,
"price": 3.75,
"orders": 3
},
{
"quantity": 9700,
"price": 3.7,
"orders": 3
},
{
"quantity": 4850,
"price": 3.65,
"orders": 2
},
{
"quantity": 12125,
"price": 3.6,
"orders": 4
}
],
"sell": [
{
"quantity": 7275,
"price": 3.9,
"orders": 3
},
{
"quantity": 7275,
"price": 3.95,
"orders": 3
},
{
"quantity": 4850,
"price": 4,
"orders": 2
},
{
"quantity": 2425,
"price": 4.05,
"orders": 1
},
{
"quantity": 9700,
"price": 4.1,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 3.9,
"volume": 1852700,
"average_price": 4.12,
"oi": 1750850,
"net_change": 0.65,
"total_buy_quantity": 688700,
"total_sell_quantity": 404975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1757411894003",
"oi_day_high": 1809050,
"oi_day_low": 1714475
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 59,
"high": 64.7,
"low": 54.15,
"close": 64.7
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 64.35,
"orders": 3
},
{
"quantity": 900,
"price": 64.3,
"orders": 2
},
{
"quantity": 450,
"price": 64.1,
"orders": 1
},
{
"quantity": 450,
"price": 63.3,
"orders": 1
},
{
"quantity": 1350,
"price": 59.8,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 65.75,
"orders": 2
},
{
"quantity": 450,
"price": 66.1,
"orders": 1
},
{
"quantity": 450,
"price": 66.15,
"orders": 1
},
{
"quantity": 450,
"price": 66.55,
"orders": 1
},
{
"quantity": 450,
"price": 66.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 64.7,
"volume": 19800,
"average_price": 61.91,
"oi": 46800,
"net_change": 0.5,
"total_buy_quantity": 28350,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.75,
"last_trade_time": "1757411892003",
"oi_day_high": 49500,
"oi_day_low": 45000
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 58,
"high": 81.3,
"low": 34.25,
"close": 54.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 54.2,
"orders": 2
},
{
"quantity": 100,
"price": 53.85,
"orders": 1
},
{
"quantity": 100,
"price": 53.8,
"orders": 1
},
{
"quantity": 100,
"price": 53.75,
"orders": 1
},
{
"quantity": 100,
"price": 53.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 55.8,
"orders": 1
},
{
"quantity": 100,
"price": 55.85,
"orders": 1
},
{
"quantity": 100,
"price": 55.95,
"orders": 1
},
{
"quantity": 600,
"price": 56,
"orders": 3
},
{
"quantity": 100,
"price": 56.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 54.85,
"volume": 216600,
"average_price": 56.83,
"oi": 40400,
"net_change": -9.35,
"total_buy_quantity": 31800,
"total_sell_quantity": 17300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.3,
"last_trade_time": "1757411987310",
"oi_day_high": 42500,
"oi_day_low": 24100
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 19.8,
"high": 29.2,
"low": 18.35,
"close": 20.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.35,
"orders": 1
},
{
"quantity": 400,
"price": 20.3,
"orders": 1
},
{
"quantity": 400,
"price": 20.2,
"orders": 1
},
{
"quantity": 400,
"price": 20.1,
"orders": 1
},
{
"quantity": 400,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 20.75,
"orders": 1
},
{
"quantity": 400,
"price": 20.8,
"orders": 1
},
{
"quantity": 1200,
"price": 20.85,
"orders": 3
},
{
"quantity": 800,
"price": 20.9,
"orders": 2
},
{
"quantity": 1600,
"price": 20.95,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 20.6,
"volume": 2099600,
"average_price": 23.81,
"oi": 626000,
"net_change": -1.35,
"total_buy_quantity": 217200,
"total_sell_quantity": 85200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.35,
"last_trade_time": "1757411996338",
"oi_day_high": 683200,
"oi_day_low": 615200
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 31.95,
"high": 31.95,
"low": 26.3,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.05,
"orders": 1
},
{
"quantity": 1250,
"price": 30.9,
"orders": 1
},
{
"quantity": 1250,
"price": 30.85,
"orders": 1
},
{
"quantity": 1250,
"price": 30.75,
"orders": 1
},
{
"quantity": 1250,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 31.8,
"orders": 2
},
{
"quantity": 1250,
"price": 31.85,
"orders": 1
},
{
"quantity": 1250,
"price": 31.9,
"orders": 1
},
{
"quantity": 1250,
"price": 31.95,
"orders": 1
},
{
"quantity": 1250,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 31.25,
"volume": 50000,
"average_price": 28.86,
"oi": 173750,
"net_change": 3.05,
"total_buy_quantity": 95000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 52.55,
"last_trade_time": "1757411970001",
"oi_day_high": 181250,
"oi_day_low": 173750
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 9.6,
"high": 10.4,
"low": 6.75,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 5.3,
"orders": 1
},
{
"quantity": 700,
"price": 5.25,
"orders": 1
},
{
"quantity": 175,
"price": 5.2,
"orders": 1
},
{
"quantity": 875,
"price": 5.15,
"orders": 1
},
{
"quantity": 175,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 12.95,
"orders": 1
},
{
"quantity": 175,
"price": 13,
"orders": 1
},
{
"quantity": 175,
"price": 13.05,
"orders": 1
},
{
"quantity": 700,
"price": 13.1,
"orders": 1
},
{
"quantity": 175,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 8.5,
"volume": 9450,
"average_price": 8.44,
"oi": 28350,
"net_change": -1.1,
"total_buy_quantity": 56700,
"total_sell_quantity": 12775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1757411762268",
"oi_day_high": 28875,
"oi_day_low": 28000
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 50.2,
"high": 51.35,
"low": 39.4,
"close": 40.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 40.25,
"orders": 1
},
{
"quantity": 275,
"price": 40.2,
"orders": 1
},
{
"quantity": 1650,
"price": 40,
"orders": 4
},
{
"quantity": 275,
"price": 39.95,
"orders": 1
},
{
"quantity": 275,
"price": 39.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.7,
"orders": 1
},
{
"quantity": 275,
"price": 40.8,
"orders": 1
},
{
"quantity": 275,
"price": 40.85,
"orders": 1
},
{
"quantity": 550,
"price": 40.9,
"orders": 2
},
{
"quantity": 550,
"price": 40.95,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 40.7,
"volume": 399300,
"average_price": 42.77,
"oi": 555775,
"net_change": -8.15,
"total_buy_quantity": 97350,
"total_sell_quantity": 59950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.45,
"last_trade_time": "1757411996781",
"oi_day_high": 555775,
"oi_day_low": 500225
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 8.25,
"high": 9.4,
"low": 7,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 9.05,
"orders": 1
},
{
"quantity": 925,
"price": 9,
"orders": 1
},
{
"quantity": 925,
"price": 8.95,
"orders": 1
},
{
"quantity": 925,
"price": 8.9,
"orders": 1
},
{
"quantity": 6475,
"price": 8.6,
"orders": 4
}
],
"sell": [
{
"quantity": 925,
"price": 9.35,
"orders": 1
},
{
"quantity": 925,
"price": 9.4,
"orders": 1
},
{
"quantity": 925,
"price": 9.45,
"orders": 1
},
{
"quantity": 1850,
"price": 9.5,
"orders": 2
},
{
"quantity": 5550,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 9.3,
"volume": 277500,
"average_price": 8.08,
"oi": 363525,
"net_change": 1.9,
"total_buy_quantity": 138750,
"total_sell_quantity": 167425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1757411993039",
"oi_day_high": 396825,
"oi_day_low": 363525
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 44,
"high": 44,
"low": 33.2,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 36.35,
"orders": 1
},
{
"quantity": 375,
"price": 36,
"orders": 1
},
{
"quantity": 375,
"price": 35.7,
"orders": 1
},
{
"quantity": 750,
"price": 34.55,
"orders": 1
},
{
"quantity": 375,
"price": 34.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 38.8,
"orders": 1
},
{
"quantity": 375,
"price": 38.85,
"orders": 1
},
{
"quantity": 2625,
"price": 40.55,
"orders": 7
},
{
"quantity": 750,
"price": 40.75,
"orders": 1
},
{
"quantity": 1500,
"price": 41.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 37,
"volume": 34125,
"average_price": 36.24,
"oi": 28500,
"net_change": -13.6,
"total_buy_quantity": 49875,
"total_sell_quantity": 49875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102,
"last_trade_time": "1757411965536",
"oi_day_high": 29250,
"oi_day_low": 22125
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 300,
"high": 300,
"low": 220,
"close": 240
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 237.5,
"orders": 1
},
{
"quantity": 125,
"price": 237.4,
"orders": 1
},
{
"quantity": 250,
"price": 236.4,
"orders": 2
},
{
"quantity": 125,
"price": 234.15,
"orders": 1
},
{
"quantity": 125,
"price": 234.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 241.6,
"orders": 1
},
{
"quantity": 125,
"price": 241.95,
"orders": 1
},
{
"quantity": 125,
"price": 242,
"orders": 1
},
{
"quantity": 125,
"price": 242.05,
"orders": 1
},
{
"quantity": 125,
"price": 242.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 240,
"volume": 18375,
"average_price": 247.06,
"oi": 23750,
"net_change": -113,
"total_buy_quantity": 13125,
"total_sell_quantity": 15875,
"lower_circuit_limit": 33.75,
"upper_circuit_limit": 672.25,
"last_trade_time": "1757411985538",
"oi_day_high": 24750,
"oi_day_low": 17750
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 26.65,
"high": 32.2,
"low": 23.6,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 30.7,
"orders": 1
},
{
"quantity": 2710,
"price": 30.65,
"orders": 2
},
{
"quantity": 1355,
"price": 30.6,
"orders": 1
},
{
"quantity": 4065,
"price": 30.45,
"orders": 3
},
{
"quantity": 2710,
"price": 29.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 31.2,
"orders": 1
},
{
"quantity": 1355,
"price": 31.25,
"orders": 1
},
{
"quantity": 1355,
"price": 31.3,
"orders": 1
},
{
"quantity": 1355,
"price": 32.3,
"orders": 1
},
{
"quantity": 4065,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 30.6,
"volume": 565035,
"average_price": 27.29,
"oi": 550130,
"net_change": 0.5,
"total_buy_quantity": 88075,
"total_sell_quantity": 134145,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 51.55,
"last_trade_time": "1757411892412",
"oi_day_high": 608395,
"oi_day_low": 550130
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 23,
"high": 41.8,
"low": 23,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 27.6,
"orders": 1
},
{
"quantity": 375,
"price": 27.55,
"orders": 1
},
{
"quantity": 375,
"price": 27.45,
"orders": 1
},
{
"quantity": 750,
"price": 27.4,
"orders": 2
},
{
"quantity": 375,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 28.1,
"orders": 1
},
{
"quantity": 375,
"price": 28.15,
"orders": 1
},
{
"quantity": 375,
"price": 28.2,
"orders": 1
},
{
"quantity": 375,
"price": 28.25,
"orders": 1
},
{
"quantity": 375,
"price": 28.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 28.1,
"volume": 1360500,
"average_price": 35.08,
"oi": 169125,
"net_change": 5.75,
"total_buy_quantity": 114000,
"total_sell_quantity": 87750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.5,
"last_trade_time": "1757411985071",
"oi_day_high": 230250,
"oi_day_low": 84750
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1360,
"high": 1410,
"low": 1263.65,
"close": 1390
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1391.95,
"orders": 1
},
{
"quantity": 100,
"price": 1391.9,
"orders": 2
},
{
"quantity": 50,
"price": 1391.85,
"orders": 1
},
{
"quantity": 50,
"price": 1391.75,
"orders": 1
},
{
"quantity": 50,
"price": 1380,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1411.4,
"orders": 1
},
{
"quantity": 50,
"price": 1411.45,
"orders": 1
},
{
"quantity": 50,
"price": 1411.5,
"orders": 1
},
{
"quantity": 50,
"price": 1411.6,
"orders": 1
},
{
"quantity": 50,
"price": 1425,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1390,
"volume": 1350,
"average_price": 1334.45,
"oi": 4700,
"net_change": -10,
"total_buy_quantity": 4500,
"total_sell_quantity": 3300,
"lower_circuit_limit": 394.45,
"upper_circuit_limit": 2405.55,
"last_trade_time": "1757408085973",
"oi_day_high": 5150,
"oi_day_low": 4600
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 4.4,
"high": 4.95,
"low": 3.7,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 4.25,
"orders": 4
},
{
"quantity": 12650,
"price": 4.2,
"orders": 8
},
{
"quantity": 9200,
"price": 4.15,
"orders": 5
},
{
"quantity": 8050,
"price": 4.1,
"orders": 5
},
{
"quantity": 11500,
"price": 4.05,
"orders": 6
}
],
"sell": [
{
"quantity": 9200,
"price": 4.35,
"orders": 7
},
{
"quantity": 16100,
"price": 4.4,
"orders": 9
},
{
"quantity": 16100,
"price": 4.45,
"orders": 6
},
{
"quantity": 9200,
"price": 4.5,
"orders": 4
},
{
"quantity": 4600,
"price": 4.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 4.3,
"volume": 1199450,
"average_price": 4.33,
"oi": 1086750,
"net_change": -0.35,
"total_buy_quantity": 342700,
"total_sell_quantity": 427800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1757411984551",
"oi_day_high": 1137350,
"oi_day_low": 1055700
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 32.8,
"high": 33.2,
"low": 30.8,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 32.45,
"orders": 1
},
{
"quantity": 825,
"price": 32.3,
"orders": 1
},
{
"quantity": 825,
"price": 32.25,
"orders": 1
},
{
"quantity": 825,
"price": 31.8,
"orders": 1
},
{
"quantity": 1650,
"price": 31.75,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 32.85,
"orders": 1
},
{
"quantity": 825,
"price": 33.05,
"orders": 1
},
{
"quantity": 825,
"price": 33.15,
"orders": 1
},
{
"quantity": 825,
"price": 33.2,
"orders": 1
},
{
"quantity": 825,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 32.8,
"volume": 39600,
"average_price": 31.93,
"oi": 85800,
"net_change": -1.55,
"total_buy_quantity": 70950,
"total_sell_quantity": 108075,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 62.05,
"last_trade_time": "1757411933577",
"oi_day_high": 90750,
"oi_day_low": 83325
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 2.6,
"high": 3.4,
"low": 2.55,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 2.75,
"orders": 4
},
{
"quantity": 8850,
"price": 2.7,
"orders": 2
},
{
"quantity": 4425,
"price": 2.65,
"orders": 1
},
{
"quantity": 44250,
"price": 2.6,
"orders": 3
},
{
"quantity": 26550,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 2.85,
"orders": 1
},
{
"quantity": 17700,
"price": 2.9,
"orders": 4
},
{
"quantity": 39825,
"price": 2.95,
"orders": 3
},
{
"quantity": 4425,
"price": 3,
"orders": 1
},
{
"quantity": 26550,
"price": 3.05,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 2.85,
"volume": 482325,
"average_price": 2.96,
"oi": 1092975,
"net_change": 0.2,
"total_buy_quantity": 876150,
"total_sell_quantity": 778800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1757411893003",
"oi_day_high": 1115100,
"oi_day_low": 1057575
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 19.75,
"high": 19.75,
"low": 12.35,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 13.35,
"orders": 2
},
{
"quantity": 2100,
"price": 13.25,
"orders": 2
},
{
"quantity": 2100,
"price": 13.2,
"orders": 2
},
{
"quantity": 2100,
"price": 13.15,
"orders": 2
},
{
"quantity": 1050,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 13.5,
"orders": 1
},
{
"quantity": 2100,
"price": 13.6,
"orders": 2
},
{
"quantity": 1050,
"price": 13.7,
"orders": 1
},
{
"quantity": 2100,
"price": 13.75,
"orders": 2
},
{
"quantity": 2100,
"price": 13.8,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 13.5,
"volume": 589050,
"average_price": 14.46,
"oi": 543900,
"net_change": -5.1,
"total_buy_quantity": 261450,
"total_sell_quantity": 296100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1757411993793",
"oi_day_high": 555450,
"oi_day_low": 508200
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 14,
"high": 16.05,
"low": 12,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 13.2,
"orders": 2
},
{
"quantity": 550,
"price": 13.1,
"orders": 1
},
{
"quantity": 1100,
"price": 12.4,
"orders": 1
},
{
"quantity": 550,
"price": 12.35,
"orders": 1
},
{
"quantity": 1100,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 13.55,
"orders": 2
},
{
"quantity": 1100,
"price": 13.75,
"orders": 2
},
{
"quantity": 550,
"price": 13.85,
"orders": 1
},
{
"quantity": 550,
"price": 13.9,
"orders": 1
},
{
"quantity": 1100,
"price": 14,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 13.3,
"volume": 336600,
"average_price": 13.78,
"oi": 315700,
"net_change": -1.9,
"total_buy_quantity": 273900,
"total_sell_quantity": 103400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.55,
"last_trade_time": "1757411986479",
"oi_day_high": 316250,
"oi_day_low": 259600
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 95.1,
"high": 101,
"low": 70.3,
"close": 97
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 97.45,
"orders": 1
},
{
"quantity": 175,
"price": 97.4,
"orders": 1
},
{
"quantity": 175,
"price": 97,
"orders": 1
},
{
"quantity": 175,
"price": 96.3,
"orders": 1
},
{
"quantity": 350,
"price": 96.25,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 100.65,
"orders": 1
},
{
"quantity": 175,
"price": 100.7,
"orders": 1
},
{
"quantity": 175,
"price": 100.75,
"orders": 1
},
{
"quantity": 175,
"price": 100.85,
"orders": 1
},
{
"quantity": 350,
"price": 101,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 97,
"volume": 64575,
"average_price": 86.03,
"oi": 49525,
"net_change": 5.65,
"total_buy_quantity": 27125,
"total_sell_quantity": 16800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.15,
"last_trade_time": "1757411991097",
"oi_day_high": 51975,
"oi_day_low": 40600
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 2.6,
"high": 3.6,
"low": 2.6,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 3.45,
"orders": 1
},
{
"quantity": 9100,
"price": 3.4,
"orders": 7
},
{
"quantity": 3900,
"price": 3.35,
"orders": 3
},
{
"quantity": 2600,
"price": 3.3,
"orders": 2
},
{
"quantity": 6500,
"price": 3.25,
"orders": 4
}
],
"sell": [
{
"quantity": 3900,
"price": 3.5,
"orders": 3
},
{
"quantity": 2600,
"price": 3.55,
"orders": 2
},
{
"quantity": 3900,
"price": 3.6,
"orders": 3
},
{
"quantity": 3900,
"price": 3.65,
"orders": 2
},
{
"quantity": 2600,
"price": 3.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 3.45,
"volume": 899600,
"average_price": 3.18,
"oi": 1851200,
"net_change": 0.4,
"total_buy_quantity": 471900,
"total_sell_quantity": 302900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1757411942835",
"oi_day_high": 1933100,
"oi_day_low": 1846000
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 4.45,
"high": 5.65,
"low": 3.8,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 5.35,
"orders": 1
},
{
"quantity": 8100,
"price": 5.3,
"orders": 4
},
{
"quantity": 8100,
"price": 5.25,
"orders": 4
},
{
"quantity": 4050,
"price": 5.2,
"orders": 2
},
{
"quantity": 10125,
"price": 5.15,
"orders": 3
}
],
"sell": [
{
"quantity": 4050,
"price": 5.45,
"orders": 2
},
{
"quantity": 14175,
"price": 5.5,
"orders": 4
},
{
"quantity": 4050,
"price": 5.55,
"orders": 2
},
{
"quantity": 8100,
"price": 5.6,
"orders": 4
},
{
"quantity": 10125,
"price": 5.65,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 5.4,
"volume": 682425,
"average_price": 4.7,
"oi": 690525,
"net_change": 1,
"total_buy_quantity": 538650,
"total_sell_quantity": 506250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1757411953047",
"oi_day_high": 690525,
"oi_day_low": 603450
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 15.2,
"high": 15.3,
"low": 8.95,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 10,
"orders": 1
},
{
"quantity": 4150,
"price": 9.95,
"orders": 2
},
{
"quantity": 2075,
"price": 9.85,
"orders": 1
},
{
"quantity": 2075,
"price": 9.8,
"orders": 1
},
{
"quantity": 2075,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 10.15,
"orders": 1
},
{
"quantity": 4150,
"price": 10.2,
"orders": 2
},
{
"quantity": 8300,
"price": 10.25,
"orders": 2
},
{
"quantity": 2075,
"price": 10.35,
"orders": 1
},
{
"quantity": 2075,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 9.95,
"volume": 1904850,
"average_price": 10.38,
"oi": 653625,
"net_change": -5.35,
"total_buy_quantity": 435750,
"total_sell_quantity": 400475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1757411975659",
"oi_day_high": 726250,
"oi_day_low": 612125
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 1.95,
"high": 2.1,
"low": 1.65,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.7,
"orders": 4
},
{
"quantity": 12150,
"price": 1.65,
"orders": 6
},
{
"quantity": 17550,
"price": 1.6,
"orders": 6
},
{
"quantity": 4050,
"price": 1.55,
"orders": 2
},
{
"quantity": 4050,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 1.8,
"orders": 7
},
{
"quantity": 9450,
"price": 1.85,
"orders": 4
},
{
"quantity": 9450,
"price": 1.9,
"orders": 3
},
{
"quantity": 6750,
"price": 1.95,
"orders": 2
},
{
"quantity": 6750,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 1.75,
"volume": 1054350,
"average_price": 1.86,
"oi": 1718550,
"net_change": -0.2,
"total_buy_quantity": 594000,
"total_sell_quantity": 533250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1757411992898",
"oi_day_high": 1718550,
"oi_day_low": 1591650
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 9.65,
"high": 12,
"low": 8.35,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 10,
"orders": 1
},
{
"quantity": 475,
"price": 9.95,
"orders": 1
},
{
"quantity": 475,
"price": 9.85,
"orders": 1
},
{
"quantity": 1425,
"price": 8.55,
"orders": 2
},
{
"quantity": 475,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 10.15,
"orders": 1
},
{
"quantity": 950,
"price": 10.2,
"orders": 2
},
{
"quantity": 950,
"price": 10.3,
"orders": 2
},
{
"quantity": 475,
"price": 10.5,
"orders": 1
},
{
"quantity": 475,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 10,
"volume": 133475,
"average_price": 9.87,
"oi": 219925,
"net_change": 0.5,
"total_buy_quantity": 167675,
"total_sell_quantity": 57950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.5,
"last_trade_time": "1757411986280",
"oi_day_high": 221825,
"oi_day_low": 206625
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 6.8,
"high": 7.4,
"low": 6.15,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 6150,
"price": 7.25,
"orders": 1
},
{
"quantity": 6150,
"price": 7.2,
"orders": 1
},
{
"quantity": 6150,
"price": 7.15,
"orders": 1
},
{
"quantity": 6150,
"price": 7.1,
"orders": 1
},
{
"quantity": 24600,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 12300,
"price": 7.4,
"orders": 2
},
{
"quantity": 12300,
"price": 7.45,
"orders": 2
},
{
"quantity": 6150,
"price": 7.55,
"orders": 1
},
{
"quantity": 24600,
"price": 7.6,
"orders": 2
},
{
"quantity": 43050,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 7.4,
"volume": 682650,
"average_price": 6.82,
"oi": 688800,
"net_change": -0.1,
"total_buy_quantity": 559650,
"total_sell_quantity": 621150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1757411405004",
"oi_day_high": 719550,
"oi_day_low": 688800
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 11.05,
"high": 16.4,
"low": 10.95,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.65,
"orders": 1
},
{
"quantity": 3000,
"price": 11.6,
"orders": 3
},
{
"quantity": 1000,
"price": 11.55,
"orders": 1
},
{
"quantity": 2000,
"price": 11.5,
"orders": 2
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 2000,
"price": 11.85,
"orders": 2
},
{
"quantity": 2000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 3000,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 11.95,
"volume": 876000,
"average_price": 14.06,
"oi": 455000,
"net_change": 0.75,
"total_buy_quantity": 222000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1757411997905",
"oi_day_high": 490000,
"oi_day_low": 403000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 34.05,
"high": 39.45,
"low": 27.65,
"close": 38.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 37.95,
"orders": 1
},
{
"quantity": 900,
"price": 37.9,
"orders": 2
},
{
"quantity": 300,
"price": 37.75,
"orders": 1
},
{
"quantity": 300,
"price": 37.65,
"orders": 1
},
{
"quantity": 600,
"price": 37.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 38.65,
"orders": 1
},
{
"quantity": 600,
"price": 38.7,
"orders": 2
},
{
"quantity": 300,
"price": 38.75,
"orders": 1
},
{
"quantity": 300,
"price": 38.9,
"orders": 1
},
{
"quantity": 600,
"price": 39,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 38.5,
"volume": 519900,
"average_price": 33.72,
"oi": 212400,
"net_change": 7.35,
"total_buy_quantity": 272700,
"total_sell_quantity": 47100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.15,
"last_trade_time": "1757411997697",
"oi_day_high": 236700,
"oi_day_low": 203400
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 150400,
"price": 0.5,
"orders": 10
},
{
"quantity": 136300,
"price": 0.45,
"orders": 7
},
{
"quantity": 540500,
"price": 0.4,
"orders": 14
},
{
"quantity": 596900,
"price": 0.35,
"orders": 10
},
{
"quantity": 897700,
"price": 0.3,
"orders": 12
}
],
"sell": [
{
"quantity": 37600,
"price": 0.55,
"orders": 5
},
{
"quantity": 192700,
"price": 0.6,
"orders": 17
},
{
"quantity": 126900,
"price": 0.65,
"orders": 5
},
{
"quantity": 108100,
"price": 0.7,
"orders": 2
},
{
"quantity": 117500,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.55,
"volume": 2105600,
"average_price": 0.5,
"oi": 3355800,
"net_change": 0.1,
"total_buy_quantity": 5292200,
"total_sell_quantity": 1358300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1757411607653",
"oi_day_high": 3355800,
"oi_day_low": 3158400
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 17.75,
"high": 32,
"low": 17,
"close": 30.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.05,
"orders": 2
},
{
"quantity": 375,
"price": 31,
"orders": 1
},
{
"quantity": 375,
"price": 30.95,
"orders": 1
},
{
"quantity": 750,
"price": 30.9,
"orders": 2
},
{
"quantity": 750,
"price": 30.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 31.6,
"orders": 1
},
{
"quantity": 375,
"price": 31.65,
"orders": 1
},
{
"quantity": 375,
"price": 31.7,
"orders": 1
},
{
"quantity": 375,
"price": 31.8,
"orders": 1
},
{
"quantity": 375,
"price": 31.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 30.9,
"volume": 580500,
"average_price": 26.73,
"oi": 235875,
"net_change": 9.4,
"total_buy_quantity": 168375,
"total_sell_quantity": 61875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.5,
"last_trade_time": "1757411996686",
"oi_day_high": 296625,
"oi_day_low": 235875
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 360.2,
"high": 367.85,
"low": 283.45,
"close": 363.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 355.85,
"orders": 1
},
{
"quantity": 125,
"price": 355.8,
"orders": 1
},
{
"quantity": 125,
"price": 355.75,
"orders": 1
},
{
"quantity": 125,
"price": 355.65,
"orders": 1
},
{
"quantity": 125,
"price": 355,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 370.15,
"orders": 1
},
{
"quantity": 125,
"price": 370.2,
"orders": 1
},
{
"quantity": 250,
"price": 370.25,
"orders": 2
},
{
"quantity": 125,
"price": 370.3,
"orders": 1
},
{
"quantity": 125,
"price": 370.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 363.25,
"volume": 36625,
"average_price": 319.56,
"oi": 37500,
"net_change": -24.9,
"total_buy_quantity": 9875,
"total_sell_quantity": 11250,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 757.95,
"last_trade_time": "1757411916059",
"oi_day_high": 38125,
"oi_day_low": 35750
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 6.8,
"high": 8,
"low": 5.25,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 6.55,
"orders": 6
},
{
"quantity": 1400,
"price": 6.5,
"orders": 6
},
{
"quantity": 200,
"price": 6.4,
"orders": 1
},
{
"quantity": 200,
"price": 6.25,
"orders": 1
},
{
"quantity": 1200,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 6.7,
"orders": 1
},
{
"quantity": 200,
"price": 6.75,
"orders": 1
},
{
"quantity": 800,
"price": 6.8,
"orders": 4
},
{
"quantity": 600,
"price": 6.85,
"orders": 3
},
{
"quantity": 800,
"price": 6.9,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 6.7,
"volume": 446600,
"average_price": 7.08,
"oi": 641200,
"net_change": 0.05,
"total_buy_quantity": 515800,
"total_sell_quantity": 100400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1757411980088",
"oi_day_high": 672000,
"oi_day_low": 598800
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 12750,
"price": 0.7,
"orders": 3
},
{
"quantity": 8500,
"price": 0.65,
"orders": 2
},
{
"quantity": 12750,
"price": 0.6,
"orders": 3
},
{
"quantity": 12750,
"price": 0.55,
"orders": 3
},
{
"quantity": 17000,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 12750,
"price": 0.75,
"orders": 3
},
{
"quantity": 12750,
"price": 0.8,
"orders": 3
},
{
"quantity": 12750,
"price": 0.85,
"orders": 3
},
{
"quantity": 8500,
"price": 0.9,
"orders": 2
},
{
"quantity": 8500,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.7,
"volume": 102000,
"average_price": 0.7,
"oi": 535500,
"net_change": -0.05,
"total_buy_quantity": 1508750,
"total_sell_quantity": 544000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1757411037567",
"oi_day_high": 556750,
"oi_day_low": 531250
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 6.3,
"high": 7.8,
"low": 6.15,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.5,
"orders": 1
},
{
"quantity": 2700,
"price": 7.45,
"orders": 1
},
{
"quantity": 2700,
"price": 7.4,
"orders": 1
},
{
"quantity": 5400,
"price": 7.35,
"orders": 2
},
{
"quantity": 5400,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 7.65,
"orders": 1
},
{
"quantity": 2700,
"price": 7.7,
"orders": 1
},
{
"quantity": 2700,
"price": 7.75,
"orders": 1
},
{
"quantity": 5400,
"price": 7.8,
"orders": 2
},
{
"quantity": 8100,
"price": 7.85,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 7.5,
"volume": 502200,
"average_price": 7.04,
"oi": 726300,
"net_change": 0.8,
"total_buy_quantity": 270000,
"total_sell_quantity": 159300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1757411893003",
"oi_day_high": 739800,
"oi_day_low": 702000
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 164,
"high": 181.5,
"low": 145,
"close": 165.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 162.65,
"orders": 1
},
{
"quantity": 150,
"price": 162.6,
"orders": 1
},
{
"quantity": 150,
"price": 161,
"orders": 1
},
{
"quantity": 150,
"price": 160.25,
"orders": 1
},
{
"quantity": 450,
"price": 160.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 166.55,
"orders": 2
},
{
"quantity": 150,
"price": 167.75,
"orders": 1
},
{
"quantity": 150,
"price": 167.8,
"orders": 1
},
{
"quantity": 150,
"price": 169.5,
"orders": 1
},
{
"quantity": 300,
"price": 169.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 165.55,
"volume": 94050,
"average_price": 157.49,
"oi": 64500,
"net_change": -29.2,
"total_buy_quantity": 8850,
"total_sell_quantity": 19500,
"lower_circuit_limit": 42.55,
"upper_circuit_limit": 346.95,
"last_trade_time": "1757411968316",
"oi_day_high": 65100,
"oi_day_low": 57750
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 12.05,
"high": 15.25,
"low": 11.65,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 12.2,
"orders": 5
},
{
"quantity": 5000,
"price": 12.15,
"orders": 4
},
{
"quantity": 5000,
"price": 12.1,
"orders": 4
},
{
"quantity": 3750,
"price": 12.05,
"orders": 2
},
{
"quantity": 2500,
"price": 12,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 12.4,
"orders": 4
},
{
"quantity": 3125,
"price": 12.45,
"orders": 3
},
{
"quantity": 1875,
"price": 12.5,
"orders": 3
},
{
"quantity": 1875,
"price": 12.55,
"orders": 3
},
{
"quantity": 4375,
"price": 12.6,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 12.3,
"volume": 1486250,
"average_price": 13.51,
"oi": 1520625,
"net_change": 0.25,
"total_buy_quantity": 390000,
"total_sell_quantity": 169375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1757411973653",
"oi_day_high": 1532500,
"oi_day_low": 1468125
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 214.05,
"high": 245,
"low": 200.6,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 231.15,
"orders": 1
},
{
"quantity": 200,
"price": 231.1,
"orders": 1
},
{
"quantity": 200,
"price": 231,
"orders": 1
},
{
"quantity": 200,
"price": 230.75,
"orders": 1
},
{
"quantity": 600,
"price": 229.7,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 248.65,
"orders": 1
},
{
"quantity": 200,
"price": 248.7,
"orders": 1
},
{
"quantity": 200,
"price": 248.75,
"orders": 1
},
{
"quantity": 200,
"price": 248.85,
"orders": 1
},
{
"quantity": 1400,
"price": 262.35,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 245,
"volume": 3200,
"average_price": 227.98,
"oi": 9000,
"net_change": 63.7,
"total_buy_quantity": 13400,
"total_sell_quantity": 13400,
"lower_circuit_limit": 37.45,
"upper_circuit_limit": 325.15,
"last_trade_time": "1757411902034",
"oi_day_high": 9600,
"oi_day_low": 9000
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 74.95,
"high": 75,
"low": 53.15,
"close": 57.4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 57.1,
"orders": 2
},
{
"quantity": 700,
"price": 56.65,
"orders": 2
},
{
"quantity": 175,
"price": 56.6,
"orders": 1
},
{
"quantity": 700,
"price": 56.45,
"orders": 2
},
{
"quantity": 700,
"price": 56.4,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 57.4,
"orders": 1
},
{
"quantity": 175,
"price": 57.65,
"orders": 1
},
{
"quantity": 175,
"price": 57.7,
"orders": 1
},
{
"quantity": 175,
"price": 57.75,
"orders": 1
},
{
"quantity": 175,
"price": 57.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 57.4,
"volume": 480025,
"average_price": 57.88,
"oi": 193375,
"net_change": -14.25,
"total_buy_quantity": 78050,
"total_sell_quantity": 24675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.85,
"last_trade_time": "1757411997311",
"oi_day_high": 209825,
"oi_day_low": 162225
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 5.1,
"high": 5.7,
"low": 4.5,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 4.85,
"orders": 1
},
{
"quantity": 13000,
"price": 4.8,
"orders": 2
},
{
"quantity": 19500,
"price": 4.75,
"orders": 3
},
{
"quantity": 13000,
"price": 4.7,
"orders": 2
},
{
"quantity": 6500,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 4.95,
"orders": 4
},
{
"quantity": 26000,
"price": 5,
"orders": 4
},
{
"quantity": 19500,
"price": 5.05,
"orders": 3
},
{
"quantity": 13000,
"price": 5.1,
"orders": 2
},
{
"quantity": 26000,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 4.9,
"volume": 513500,
"average_price": 5.12,
"oi": 981500,
"net_change": 0,
"total_buy_quantity": 689000,
"total_sell_quantity": 1033500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1757411915238",
"oi_day_high": 1014000,
"oi_day_low": 923000
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 109.85,
"high": 156.6,
"low": 105.45,
"close": 132.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 131.1,
"orders": 1
},
{
"quantity": 300,
"price": 131.05,
"orders": 2
},
{
"quantity": 300,
"price": 131,
"orders": 2
},
{
"quantity": 150,
"price": 130.95,
"orders": 1
},
{
"quantity": 150,
"price": 130.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 132.75,
"orders": 1
},
{
"quantity": 150,
"price": 132.8,
"orders": 1
},
{
"quantity": 150,
"price": 133.05,
"orders": 1
},
{
"quantity": 300,
"price": 133.1,
"orders": 2
},
{
"quantity": 150,
"price": 134.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 132.75,
"volume": 234900,
"average_price": 129.18,
"oi": 278100,
"net_change": 30.45,
"total_buy_quantity": 23250,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245.4,
"last_trade_time": "1757411976216",
"oi_day_high": 278400,
"oi_day_low": 259200
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.65,
"high": 1,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 0.75,
"orders": 3
},
{
"quantity": 15000,
"price": 0.7,
"orders": 3
},
{
"quantity": 22500,
"price": 0.65,
"orders": 4
},
{
"quantity": 33750,
"price": 0.6,
"orders": 2
},
{
"quantity": 120000,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 56250,
"price": 0.8,
"orders": 8
},
{
"quantity": 45000,
"price": 0.85,
"orders": 5
},
{
"quantity": 18750,
"price": 0.9,
"orders": 4
},
{
"quantity": 30000,
"price": 0.95,
"orders": 3
},
{
"quantity": 18750,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.8,
"volume": 1031250,
"average_price": 0.84,
"oi": 1650000,
"net_change": 0.05,
"total_buy_quantity": 1653750,
"total_sell_quantity": 877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1757411994097",
"oi_day_high": 1781250,
"oi_day_low": 1650000
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 7,
"high": 8.65,
"low": 6.5,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 8,
"orders": 1
},
{
"quantity": 2000,
"price": 7.95,
"orders": 2
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 1000,
"price": 7.8,
"orders": 1
},
{
"quantity": 1000,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 8.1,
"orders": 2
},
{
"quantity": 3000,
"price": 8.15,
"orders": 3
},
{
"quantity": 4000,
"price": 8.2,
"orders": 3
},
{
"quantity": 2000,
"price": 8.25,
"orders": 1
},
{
"quantity": 3000,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 7.8,
"volume": 964000,
"average_price": 8.05,
"oi": 711000,
"net_change": 0.85,
"total_buy_quantity": 499000,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1757411996656",
"oi_day_high": 1057000,
"oi_day_low": 711000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 19.1,
"high": 19.1,
"low": 13.4,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 14.45,
"orders": 1
},
{
"quantity": 3300,
"price": 14.4,
"orders": 2
},
{
"quantity": 3300,
"price": 14.35,
"orders": 2
},
{
"quantity": 1650,
"price": 14.3,
"orders": 1
},
{
"quantity": 1650,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 14.85,
"orders": 1
},
{
"quantity": 1650,
"price": 14.9,
"orders": 1
},
{
"quantity": 1650,
"price": 15,
"orders": 1
},
{
"quantity": 1650,
"price": 15.1,
"orders": 1
},
{
"quantity": 1650,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 14.9,
"volume": 173250,
"average_price": 14.76,
"oi": 282150,
"net_change": -3.2,
"total_buy_quantity": 176550,
"total_sell_quantity": 283800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1757411996966",
"oi_day_high": 283800,
"oi_day_low": 217800
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 1.9,
"high": 2.5,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 1.75,
"orders": 1
},
{
"quantity": 850,
"price": 1.7,
"orders": 1
},
{
"quantity": 850,
"price": 1.65,
"orders": 1
},
{
"quantity": 850,
"price": 1.6,
"orders": 1
},
{
"quantity": 850,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 1.9,
"orders": 2
},
{
"quantity": 2550,
"price": 1.95,
"orders": 3
},
{
"quantity": 3400,
"price": 2,
"orders": 2
},
{
"quantity": 1700,
"price": 2.05,
"orders": 2
},
{
"quantity": 1700,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 1.9,
"volume": 65450,
"average_price": 2.02,
"oi": 254150,
"net_change": 0.15,
"total_buy_quantity": 317900,
"total_sell_quantity": 119850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1757411849151",
"oi_day_high": 266900,
"oi_day_low": 251600
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 89,
"high": 141.9,
"low": 85.05,
"close": 126.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 125,
"orders": 2
},
{
"quantity": 100,
"price": 123.55,
"orders": 1
},
{
"quantity": 100,
"price": 123.5,
"orders": 1
},
{
"quantity": 100,
"price": 123.45,
"orders": 1
},
{
"quantity": 100,
"price": 123.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 126.05,
"orders": 2
},
{
"quantity": 200,
"price": 126.5,
"orders": 2
},
{
"quantity": 100,
"price": 126.55,
"orders": 1
},
{
"quantity": 100,
"price": 126.7,
"orders": 1
},
{
"quantity": 200,
"price": 126.75,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 126.1,
"volume": 769100,
"average_price": 118.81,
"oi": 150500,
"net_change": 32.2,
"total_buy_quantity": 37100,
"total_sell_quantity": 20900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.85,
"last_trade_time": "1757411997319",
"oi_day_high": 157800,
"oi_day_low": 108100
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 4.6,
"high": 5.05,
"low": 3.95,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 4.45,
"orders": 2
},
{
"quantity": 13500,
"price": 4.4,
"orders": 2
},
{
"quantity": 33750,
"price": 4.35,
"orders": 3
},
{
"quantity": 81000,
"price": 4.3,
"orders": 3
},
{
"quantity": 13500,
"price": 4.25,
"orders": 2
}
],
"sell": [
{
"quantity": 27000,
"price": 4.6,
"orders": 4
},
{
"quantity": 33750,
"price": 4.65,
"orders": 5
},
{
"quantity": 67500,
"price": 4.7,
"orders": 3
},
{
"quantity": 67500,
"price": 4.75,
"orders": 4
},
{
"quantity": 13500,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 4.5,
"volume": 560250,
"average_price": 4.49,
"oi": 4131000,
"net_change": 0,
"total_buy_quantity": 769500,
"total_sell_quantity": 985500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1757411738548",
"oi_day_high": 4164750,
"oi_day_low": 4131000
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 23,
"high": 24.5,
"low": 18.8,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 20.1,
"orders": 2
},
{
"quantity": 1225,
"price": 19.95,
"orders": 1
},
{
"quantity": 1225,
"price": 19.65,
"orders": 1
},
{
"quantity": 3675,
"price": 19.55,
"orders": 2
},
{
"quantity": 3675,
"price": 19.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 20.4,
"orders": 1
},
{
"quantity": 1225,
"price": 20.45,
"orders": 1
},
{
"quantity": 2450,
"price": 20.5,
"orders": 1
},
{
"quantity": 1225,
"price": 20.65,
"orders": 1
},
{
"quantity": 1225,
"price": 20.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 20.5,
"volume": 72275,
"average_price": 20.75,
"oi": 274400,
"net_change": -1.25,
"total_buy_quantity": 149450,
"total_sell_quantity": 127400,
"lower_circuit_limit": 1.45,
"upper_circuit_limit": 42.05,
"last_trade_time": "1757411842695",
"oi_day_high": 274400,
"oi_day_low": 248675
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 27.05,
"high": 32.35,
"low": 25.9,
"close": 28.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 28.95,
"orders": 1
},
{
"quantity": 500,
"price": 28.55,
"orders": 1
},
{
"quantity": 500,
"price": 28.5,
"orders": 1
},
{
"quantity": 500,
"price": 28.45,
"orders": 1
},
{
"quantity": 500,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.25,
"orders": 2
},
{
"quantity": 1000,
"price": 29.3,
"orders": 2
},
{
"quantity": 1500,
"price": 29.35,
"orders": 2
},
{
"quantity": 2000,
"price": 29.45,
"orders": 2
},
{
"quantity": 3500,
"price": 29.5,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 28.95,
"volume": 952500,
"average_price": 28.91,
"oi": 1833000,
"net_change": 1.05,
"total_buy_quantity": 59500,
"total_sell_quantity": 79500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.6,
"last_trade_time": "1757411934195",
"oi_day_high": 1852500,
"oi_day_low": 1832500
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 1.55,
"high": 1.8,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 1.5,
"orders": 1
},
{
"quantity": 19200,
"price": 1.45,
"orders": 3
},
{
"quantity": 83200,
"price": 1.4,
"orders": 5
},
{
"quantity": 57600,
"price": 1.35,
"orders": 5
},
{
"quantity": 6400,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 38400,
"price": 1.55,
"orders": 6
},
{
"quantity": 64000,
"price": 1.6,
"orders": 6
},
{
"quantity": 64000,
"price": 1.65,
"orders": 3
},
{
"quantity": 6400,
"price": 1.7,
"orders": 1
},
{
"quantity": 12800,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 1.5,
"volume": 793600,
"average_price": 1.61,
"oi": 1139200,
"net_change": 0.1,
"total_buy_quantity": 825600,
"total_sell_quantity": 876800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1757411995140",
"oi_day_high": 1145600,
"oi_day_low": 934400
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 49.1,
"high": 53.4,
"low": 37.25,
"close": 37.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 37.35,
"orders": 1
},
{
"quantity": 375,
"price": 37.25,
"orders": 1
},
{
"quantity": 375,
"price": 37.2,
"orders": 1
},
{
"quantity": 375,
"price": 37.05,
"orders": 1
},
{
"quantity": 375,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 38.35,
"orders": 1
},
{
"quantity": 375,
"price": 38.4,
"orders": 1
},
{
"quantity": 375,
"price": 38.45,
"orders": 1
},
{
"quantity": 375,
"price": 38.5,
"orders": 1
},
{
"quantity": 375,
"price": 38.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 37.25,
"volume": 57375,
"average_price": 43.78,
"oi": 110250,
"net_change": -17.8,
"total_buy_quantity": 21750,
"total_sell_quantity": 21375,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 99.45,
"last_trade_time": "1757411959595",
"oi_day_high": 110250,
"oi_day_low": 106875
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 267.25,
"high": 267.25,
"low": 267.25,
"close": 267.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 226.25,
"orders": 2
},
{
"quantity": 350,
"price": 226.2,
"orders": 1
},
{
"quantity": 175,
"price": 226.15,
"orders": 1
},
{
"quantity": 525,
"price": 226.05,
"orders": 1
},
{
"quantity": 525,
"price": 222.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 258.2,
"orders": 1
},
{
"quantity": 700,
"price": 258.25,
"orders": 1
},
{
"quantity": 1225,
"price": 262.7,
"orders": 2
},
{
"quantity": 1750,
"price": 274.15,
"orders": 1
},
{
"quantity": 350,
"price": 285.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 267.25,
"volume": 0,
"average_price": 0,
"oi": 10850,
"net_change": 0,
"total_buy_quantity": 6300,
"total_sell_quantity": 12775,
"lower_circuit_limit": 44.25,
"upper_circuit_limit": 490.25,
"last_trade_time": "1757305038000",
"oi_day_high": 10850,
"oi_day_low": 10850
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 3.9,
"high": 4.45,
"low": 3.1,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 3.35,
"orders": 4
},
{
"quantity": 4725,
"price": 3.3,
"orders": 5
},
{
"quantity": 3375,
"price": 3.25,
"orders": 3
},
{
"quantity": 675,
"price": 3.2,
"orders": 1
},
{
"quantity": 675,
"price": 3.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 3.45,
"orders": 2
},
{
"quantity": 3375,
"price": 3.5,
"orders": 5
},
{
"quantity": 1350,
"price": 3.55,
"orders": 2
},
{
"quantity": 2025,
"price": 3.6,
"orders": 3
},
{
"quantity": 8100,
"price": 3.65,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 3.4,
"volume": 232200,
"average_price": 3.62,
"oi": 201150,
"net_change": -0.55,
"total_buy_quantity": 533250,
"total_sell_quantity": 127575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1757411943079",
"oi_day_high": 201150,
"oi_day_low": 180900
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 5.85,
"high": 8,
"low": 5.75,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 7.35,
"orders": 2
},
{
"quantity": 13500,
"price": 7.3,
"orders": 6
},
{
"quantity": 6000,
"price": 7.25,
"orders": 4
},
{
"quantity": 1500,
"price": 7.2,
"orders": 1
},
{
"quantity": 13500,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 7.45,
"orders": 1
},
{
"quantity": 12000,
"price": 7.5,
"orders": 7
},
{
"quantity": 4500,
"price": 7.55,
"orders": 3
},
{
"quantity": 1500,
"price": 7.6,
"orders": 1
},
{
"quantity": 15000,
"price": 7.65,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 7.4,
"volume": 1894500,
"average_price": 7.04,
"oi": 2572500,
"net_change": 1.15,
"total_buy_quantity": 481500,
"total_sell_quantity": 208500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1757411973707",
"oi_day_high": 2623500,
"oi_day_low": 2536500
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 4.75,
"high": 7.8,
"low": 4.15,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 4,
"orders": 1
},
{
"quantity": 425,
"price": 3.75,
"orders": 1
},
{
"quantity": 850,
"price": 3.7,
"orders": 2
},
{
"quantity": 850,
"price": 3.45,
"orders": 2
},
{
"quantity": 11475,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 4.3,
"orders": 1
},
{
"quantity": 425,
"price": 4.35,
"orders": 1
},
{
"quantity": 425,
"price": 4.5,
"orders": 1
},
{
"quantity": 425,
"price": 4.6,
"orders": 1
},
{
"quantity": 425,
"price": 4.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 4.15,
"volume": 76500,
"average_price": 5.77,
"oi": 133025,
"net_change": -0.6,
"total_buy_quantity": 59925,
"total_sell_quantity": 54825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1757411973135",
"oi_day_high": 135575,
"oi_day_low": 114325
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 26,
"high": 32.55,
"low": 24.6,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 27.25,
"orders": 1
},
{
"quantity": 550,
"price": 27.2,
"orders": 1
},
{
"quantity": 550,
"price": 27.05,
"orders": 1
},
{
"quantity": 550,
"price": 27,
"orders": 1
},
{
"quantity": 550,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 27.95,
"orders": 1
},
{
"quantity": 550,
"price": 28,
"orders": 1
},
{
"quantity": 1100,
"price": 28.05,
"orders": 2
},
{
"quantity": 1100,
"price": 28.1,
"orders": 2
},
{
"quantity": 550,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 27.8,
"volume": 95150,
"average_price": 29.21,
"oi": 59950,
"net_change": 7.05,
"total_buy_quantity": 117150,
"total_sell_quantity": 86350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.25,
"last_trade_time": "1757411972173",
"oi_day_high": 66000,
"oi_day_low": 52250
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 374.4,
"high": 450.45,
"low": 357.45,
"close": 402.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 387.7,
"orders": 1
},
{
"quantity": 75,
"price": 387.6,
"orders": 1
},
{
"quantity": 75,
"price": 387.55,
"orders": 1
},
{
"quantity": 75,
"price": 387.35,
"orders": 1
},
{
"quantity": 75,
"price": 381.2,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 398.4,
"orders": 3
},
{
"quantity": 75,
"price": 399.95,
"orders": 1
},
{
"quantity": 75,
"price": 400,
"orders": 1
},
{
"quantity": 75,
"price": 400.05,
"orders": 1
},
{
"quantity": 75,
"price": 400.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 402.8,
"volume": 47025,
"average_price": 421.99,
"oi": 42600,
"net_change": 28.4,
"total_buy_quantity": 9675,
"total_sell_quantity": 7425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 824.2,
"last_trade_time": "1757411879303",
"oi_day_high": 43050,
"oi_day_low": 39525
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 112000,
"price": 0.8,
"orders": 7
},
{
"quantity": 144000,
"price": 0.75,
"orders": 8
},
{
"quantity": 240000,
"price": 0.7,
"orders": 4
},
{
"quantity": 264000,
"price": 0.65,
"orders": 4
},
{
"quantity": 480000,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 40000,
"price": 0.85,
"orders": 5
},
{
"quantity": 208000,
"price": 0.9,
"orders": 6
},
{
"quantity": 208000,
"price": 0.95,
"orders": 6
},
{
"quantity": 184000,
"price": 1,
"orders": 2
},
{
"quantity": 184000,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.85,
"volume": 1000000,
"average_price": 0.86,
"oi": 2088000,
"net_change": 0,
"total_buy_quantity": 3408000,
"total_sell_quantity": 2056000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1757411842235",
"oi_day_high": 2104000,
"oi_day_low": 2032000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 64,
"high": 89.9,
"low": 56.95,
"close": 89.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 85.3,
"orders": 1
},
{
"quantity": 250,
"price": 85,
"orders": 1
},
{
"quantity": 250,
"price": 81,
"orders": 1
},
{
"quantity": 750,
"price": 75.55,
"orders": 1
},
{
"quantity": 3250,
"price": 73.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.5,
"orders": 1
},
{
"quantity": 250,
"price": 90,
"orders": 1
},
{
"quantity": 250,
"price": 92.55,
"orders": 1
},
{
"quantity": 250,
"price": 94.75,
"orders": 1
},
{
"quantity": 250,
"price": 95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 89.35,
"volume": 58750,
"average_price": 77.51,
"oi": 68250,
"net_change": 22.35,
"total_buy_quantity": 28750,
"total_sell_quantity": 25250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.6,
"last_trade_time": "1757411980651",
"oi_day_high": 69000,
"oi_day_low": 67000
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 50.65,
"high": 50.8,
"low": 46.25,
"close": 46.35
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 46.7,
"orders": 1
},
{
"quantity": 1400,
"price": 46.65,
"orders": 1
},
{
"quantity": 1400,
"price": 46.6,
"orders": 1
},
{
"quantity": 1400,
"price": 46.45,
"orders": 1
},
{
"quantity": 1400,
"price": 46.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 47.2,
"orders": 1
},
{
"quantity": 1400,
"price": 47.25,
"orders": 1
},
{
"quantity": 1400,
"price": 47.3,
"orders": 1
},
{
"quantity": 1400,
"price": 47.45,
"orders": 1
},
{
"quantity": 8400,
"price": 48,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 46.35,
"volume": 194600,
"average_price": 46.84,
"oi": 438200,
"net_change": 0.55,
"total_buy_quantity": 112000,
"total_sell_quantity": 137200,
"lower_circuit_limit": 15,
"upper_circuit_limit": 76.6,
"last_trade_time": "1757411882975",
"oi_day_high": 476000,
"oi_day_low": 438200
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 140,
"high": 152.3,
"low": 127.1,
"close": 144.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 140.5,
"orders": 1
},
{
"quantity": 175,
"price": 140.45,
"orders": 1
},
{
"quantity": 175,
"price": 140.35,
"orders": 1
},
{
"quantity": 525,
"price": 135.7,
"orders": 1
},
{
"quantity": 175,
"price": 135,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 145.45,
"orders": 1
},
{
"quantity": 175,
"price": 145.5,
"orders": 1
},
{
"quantity": 175,
"price": 145.55,
"orders": 1
},
{
"quantity": 175,
"price": 145.6,
"orders": 1
},
{
"quantity": 175,
"price": 145.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 144.95,
"volume": 52675,
"average_price": 141.88,
"oi": 63350,
"net_change": 12.6,
"total_buy_quantity": 28000,
"total_sell_quantity": 18550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 290.1,
"last_trade_time": "1757411960227",
"oi_day_high": 64400,
"oi_day_low": 55300
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 107.45,
"high": 115.75,
"low": 79.1,
"close": 82.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 82.8,
"orders": 1
},
{
"quantity": 150,
"price": 82.75,
"orders": 1
},
{
"quantity": 150,
"price": 82.65,
"orders": 1
},
{
"quantity": 300,
"price": 81.45,
"orders": 2
},
{
"quantity": 150,
"price": 81.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 84.3,
"orders": 1
},
{
"quantity": 150,
"price": 86,
"orders": 1
},
{
"quantity": 150,
"price": 86.1,
"orders": 1
},
{
"quantity": 300,
"price": 86.15,
"orders": 1
},
{
"quantity": 150,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 82.55,
"volume": 138300,
"average_price": 90.23,
"oi": 76950,
"net_change": -22.7,
"total_buy_quantity": 26850,
"total_sell_quantity": 34050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 218.4,
"last_trade_time": "1757411993492",
"oi_day_high": 84900,
"oi_day_low": 74250
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 1.1,
"high": 1.15,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 1,
"orders": 4
},
{
"quantity": 112000,
"price": 0.95,
"orders": 4
},
{
"quantity": 96000,
"price": 0.9,
"orders": 5
},
{
"quantity": 72000,
"price": 0.85,
"orders": 3
},
{
"quantity": 120000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 48000,
"price": 1.1,
"orders": 6
},
{
"quantity": 120000,
"price": 1.15,
"orders": 6
},
{
"quantity": 104000,
"price": 1.2,
"orders": 6
},
{
"quantity": 32000,
"price": 1.25,
"orders": 2
},
{
"quantity": 8000,
"price": 1.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 1.05,
"volume": 656000,
"average_price": 1.06,
"oi": 10920000,
"net_change": 0.1,
"total_buy_quantity": 1432000,
"total_sell_quantity": 1160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1757411639591",
"oi_day_high": 10920000,
"oi_day_low": 10808000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 35.75,
"high": 40,
"low": 30,
"close": 37.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 35.35,
"orders": 1
},
{
"quantity": 150,
"price": 35.3,
"orders": 1
},
{
"quantity": 150,
"price": 35.2,
"orders": 1
},
{
"quantity": 150,
"price": 35.1,
"orders": 1
},
{
"quantity": 150,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 37.65,
"orders": 1
},
{
"quantity": 150,
"price": 37.7,
"orders": 1
},
{
"quantity": 150,
"price": 37.95,
"orders": 1
},
{
"quantity": 150,
"price": 38,
"orders": 1
},
{
"quantity": 150,
"price": 38.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 37.3,
"volume": 60300,
"average_price": 36.42,
"oi": 74400,
"net_change": -2.25,
"total_buy_quantity": 25200,
"total_sell_quantity": 12750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.5,
"last_trade_time": "1757411970045",
"oi_day_high": 74400,
"oi_day_low": 61950
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 5.6,
"high": 10.55,
"low": 5.55,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.1,
"orders": 1
},
{
"quantity": 1500,
"price": 8.05,
"orders": 3
},
{
"quantity": 500,
"price": 8,
"orders": 1
},
{
"quantity": 500,
"price": 7.95,
"orders": 1
},
{
"quantity": 2000,
"price": 7.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 8.35,
"orders": 2
},
{
"quantity": 500,
"price": 8.4,
"orders": 1
},
{
"quantity": 1500,
"price": 8.45,
"orders": 3
},
{
"quantity": 1000,
"price": 8.5,
"orders": 2
},
{
"quantity": 1500,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 8.45,
"volume": 574500,
"average_price": 7.32,
"oi": 834000,
"net_change": 2.85,
"total_buy_quantity": 190500,
"total_sell_quantity": 82000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1757411970075",
"oi_day_high": 835500,
"oi_day_low": 608000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 28.35,
"high": 28.5,
"low": 16.85,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1000,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 1000,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 27.25,
"orders": 1
},
{
"quantity": 1000,
"price": 28.5,
"orders": 1
},
{
"quantity": 1000,
"price": 28.55,
"orders": 1
},
{
"quantity": 1000,
"price": 28.6,
"orders": 1
},
{
"quantity": 2000,
"price": 29.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 27.2,
"volume": 156000,
"average_price": 22.37,
"oi": 46000,
"net_change": -3.2,
"total_buy_quantity": 130000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 53.85,
"last_trade_time": "1757411985205",
"oi_day_high": 61000,
"oi_day_low": 39000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 14,
"high": 16.6,
"low": 12.8,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 12.5,
"orders": 1
},
{
"quantity": 450,
"price": 12.45,
"orders": 1
},
{
"quantity": 450,
"price": 12.3,
"orders": 1
},
{
"quantity": 450,
"price": 12.25,
"orders": 1
},
{
"quantity": 450,
"price": 11.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 13.4,
"orders": 1
},
{
"quantity": 450,
"price": 13.45,
"orders": 1
},
{
"quantity": 450,
"price": 13.6,
"orders": 1
},
{
"quantity": 450,
"price": 13.65,
"orders": 1
},
{
"quantity": 450,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 12.8,
"volume": 18000,
"average_price": 14.36,
"oi": 120600,
"net_change": -1.2,
"total_buy_quantity": 107550,
"total_sell_quantity": 63450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.2,
"last_trade_time": "1757411865695",
"oi_day_high": 121050,
"oi_day_low": 116550
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 45.3,
"high": 48.5,
"low": 35.1,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 36.5,
"orders": 1
},
{
"quantity": 650,
"price": 36.45,
"orders": 2
},
{
"quantity": 325,
"price": 36.4,
"orders": 1
},
{
"quantity": 325,
"price": 36.35,
"orders": 1
},
{
"quantity": 650,
"price": 36.3,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 37.05,
"orders": 2
},
{
"quantity": 325,
"price": 37.1,
"orders": 1
},
{
"quantity": 325,
"price": 37.2,
"orders": 1
},
{
"quantity": 325,
"price": 37.4,
"orders": 1
},
{
"quantity": 325,
"price": 37.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 37.15,
"volume": 332475,
"average_price": 39.03,
"oi": 290875,
"net_change": -7.05,
"total_buy_quantity": 53950,
"total_sell_quantity": 71175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.15,
"last_trade_time": "1757411973347",
"oi_day_high": 301925,
"oi_day_low": 215150
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 1.45,
"high": 1.55,
"low": 1.05,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 20925,
"price": 1.45,
"orders": 3
},
{
"quantity": 34875,
"price": 1.4,
"orders": 5
},
{
"quantity": 13950,
"price": 1.35,
"orders": 2
},
{
"quantity": 104625,
"price": 1.3,
"orders": 4
},
{
"quantity": 41850,
"price": 1.25,
"orders": 3
}
],
"sell": [
{
"quantity": 55800,
"price": 1.5,
"orders": 8
},
{
"quantity": 125550,
"price": 1.55,
"orders": 7
},
{
"quantity": 41850,
"price": 1.6,
"orders": 5
},
{
"quantity": 13950,
"price": 1.65,
"orders": 2
},
{
"quantity": 13950,
"price": 1.7,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 1.5,
"volume": 1660050,
"average_price": 1.34,
"oi": 1436850,
"net_change": -0.1,
"total_buy_quantity": 767250,
"total_sell_quantity": 976500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1757411820757",
"oi_day_high": 1436850,
"oi_day_low": 1360125
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 31.2,
"high": 31.3,
"low": 24.05,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 26.9,
"orders": 1
},
{
"quantity": 1650,
"price": 26.85,
"orders": 1
},
{
"quantity": 825,
"price": 26.5,
"orders": 1
},
{
"quantity": 825,
"price": 26.45,
"orders": 1
},
{
"quantity": 1650,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 27.1,
"orders": 1
},
{
"quantity": 825,
"price": 27.15,
"orders": 1
},
{
"quantity": 1650,
"price": 27.2,
"orders": 2
},
{
"quantity": 2475,
"price": 27.25,
"orders": 3
},
{
"quantity": 2475,
"price": 27.4,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 27.05,
"volume": 866250,
"average_price": 26.83,
"oi": 560175,
"net_change": -4,
"total_buy_quantity": 108075,
"total_sell_quantity": 113025,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 60,
"last_trade_time": "1757411981065",
"oi_day_high": 571725,
"oi_day_low": 523050
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 80.4,
"high": 96,
"low": 76.4,
"close": 81.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 80.05,
"orders": 1
},
{
"quantity": 125,
"price": 80,
"orders": 1
},
{
"quantity": 250,
"price": 79.5,
"orders": 1
},
{
"quantity": 125,
"price": 78.1,
"orders": 1
},
{
"quantity": 375,
"price": 78.05,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 81.55,
"orders": 1
},
{
"quantity": 125,
"price": 82.45,
"orders": 1
},
{
"quantity": 125,
"price": 82.5,
"orders": 1
},
{
"quantity": 125,
"price": 82.55,
"orders": 1
},
{
"quantity": 125,
"price": 82.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 81.5,
"volume": 141375,
"average_price": 87.3,
"oi": 38000,
"net_change": 4.45,
"total_buy_quantity": 19125,
"total_sell_quantity": 13125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 190.55,
"last_trade_time": "1757411945989",
"oi_day_high": 49125,
"oi_day_low": 38000
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 21.55,
"high": 21.55,
"low": 18.3,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 18.4,
"orders": 1
},
{
"quantity": 1300,
"price": 18.35,
"orders": 1
},
{
"quantity": 3900,
"price": 18.3,
"orders": 3
},
{
"quantity": 2600,
"price": 18.25,
"orders": 2
},
{
"quantity": 1300,
"price": 18.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 18.5,
"orders": 1
},
{
"quantity": 7800,
"price": 18.55,
"orders": 6
},
{
"quantity": 2600,
"price": 18.6,
"orders": 2
},
{
"quantity": 7800,
"price": 18.65,
"orders": 4
},
{
"quantity": 3900,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 18.4,
"volume": 219700,
"average_price": 19.38,
"oi": 926900,
"net_change": -1.9,
"total_buy_quantity": 183300,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 40.3,
"last_trade_time": "1757411954623",
"oi_day_high": 932100,
"oi_day_low": 895700
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 23.05,
"high": 24.1,
"low": 17.7,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 18.75,
"orders": 1
},
{
"quantity": 250,
"price": 18.7,
"orders": 1
},
{
"quantity": 250,
"price": 18.65,
"orders": 1
},
{
"quantity": 250,
"price": 18.45,
"orders": 1
},
{
"quantity": 250,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 19.2,
"orders": 1
},
{
"quantity": 500,
"price": 19.25,
"orders": 2
},
{
"quantity": 250,
"price": 19.3,
"orders": 1
},
{
"quantity": 250,
"price": 19.35,
"orders": 1
},
{
"quantity": 250,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 18.8,
"volume": 133750,
"average_price": 20.82,
"oi": 95250,
"net_change": -4.2,
"total_buy_quantity": 102250,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.75,
"last_trade_time": "1757411940004",
"oi_day_high": 95750,
"oi_day_low": 90000
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 16,
"high": 20.6,
"low": 15.85,
"close": 18.15
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 18.1,
"orders": 1
},
{
"quantity": 3100,
"price": 18.05,
"orders": 1
},
{
"quantity": 3100,
"price": 17.95,
"orders": 1
},
{
"quantity": 3100,
"price": 17.85,
"orders": 1
},
{
"quantity": 3100,
"price": 17.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 18.35,
"orders": 1
},
{
"quantity": 3100,
"price": 18.4,
"orders": 1
},
{
"quantity": 3100,
"price": 18.45,
"orders": 1
},
{
"quantity": 3100,
"price": 18.5,
"orders": 1
},
{
"quantity": 3100,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 18.15,
"volume": 83700,
"average_price": 17.89,
"oi": 319300,
"net_change": 1.2,
"total_buy_quantity": 251100,
"total_sell_quantity": 275900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1757411932984",
"oi_day_high": 353400,
"oi_day_low": 313100
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 13.75,
"high": 17.05,
"low": 12.3,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.05,
"orders": 2
},
{
"quantity": 375,
"price": 13.9,
"orders": 1
},
{
"quantity": 375,
"price": 13.85,
"orders": 1
},
{
"quantity": 750,
"price": 13.8,
"orders": 2
},
{
"quantity": 375,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 14.35,
"orders": 2
},
{
"quantity": 375,
"price": 14.45,
"orders": 1
},
{
"quantity": 375,
"price": 14.5,
"orders": 1
},
{
"quantity": 375,
"price": 14.6,
"orders": 1
},
{
"quantity": 375,
"price": 14.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 14.25,
"volume": 62625,
"average_price": 14.59,
"oi": 115125,
"net_change": 0.5,
"total_buy_quantity": 149250,
"total_sell_quantity": 96000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.85,
"last_trade_time": "1757411987123",
"oi_day_high": 122250,
"oi_day_low": 108375
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 22,
"high": 22.05,
"low": 12.5,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 12.5,
"orders": 1
},
{
"quantity": 675,
"price": 12.25,
"orders": 1
},
{
"quantity": 675,
"price": 12.2,
"orders": 1
},
{
"quantity": 675,
"price": 12.15,
"orders": 1
},
{
"quantity": 675,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 12.7,
"orders": 2
},
{
"quantity": 675,
"price": 12.95,
"orders": 1
},
{
"quantity": 1350,
"price": 13,
"orders": 2
},
{
"quantity": 1350,
"price": 13.05,
"orders": 1
},
{
"quantity": 2025,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 12.55,
"volume": 563625,
"average_price": 17.08,
"oi": 342225,
"net_change": -8.35,
"total_buy_quantity": 160650,
"total_sell_quantity": 162675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.25,
"last_trade_time": "1757411940004",
"oi_day_high": 342225,
"oi_day_low": 197775
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 17.4,
"high": 19.4,
"low": 17.4,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 18.4,
"orders": 1
},
{
"quantity": 4462,
"price": 18.35,
"orders": 1
},
{
"quantity": 4462,
"price": 18.25,
"orders": 1
},
{
"quantity": 4462,
"price": 18,
"orders": 1
},
{
"quantity": 8924,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 18.8,
"orders": 2
},
{
"quantity": 17848,
"price": 19.3,
"orders": 1
},
{
"quantity": 44620,
"price": 19.65,
"orders": 1
},
{
"quantity": 8924,
"price": 19.8,
"orders": 1
},
{
"quantity": 13386,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 18.55,
"volume": 53544,
"average_price": 18.46,
"oi": 330188,
"net_change": 0.05,
"total_buy_quantity": 365884,
"total_sell_quantity": 298954,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1757411307079",
"oi_day_high": 339112,
"oi_day_low": 330188
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 3.3,
"high": 3.3,
"low": 1.6,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 60800,
"price": 1.75,
"orders": 16
},
{
"quantity": 88000,
"price": 1.7,
"orders": 20
},
{
"quantity": 76800,
"price": 1.65,
"orders": 19
},
{
"quantity": 104000,
"price": 1.6,
"orders": 18
},
{
"quantity": 84800,
"price": 1.55,
"orders": 13
}
],
"sell": [
{
"quantity": 8000,
"price": 1.8,
"orders": 4
},
{
"quantity": 54400,
"price": 1.85,
"orders": 9
},
{
"quantity": 49600,
"price": 1.9,
"orders": 13
},
{
"quantity": 64000,
"price": 1.95,
"orders": 9
},
{
"quantity": 38400,
"price": 2,
"orders": 12
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 1.8,
"volume": 2769600,
"average_price": 1.88,
"oi": 3945600,
"net_change": -0.5,
"total_buy_quantity": 1784000,
"total_sell_quantity": 840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1757411952873",
"oi_day_high": 4062400,
"oi_day_low": 3884800
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 24.65,
"high": 28.2,
"low": 24.65,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 28.6,
"orders": 1
},
{
"quantity": 1200,
"price": 28.55,
"orders": 1
},
{
"quantity": 1200,
"price": 28.5,
"orders": 1
},
{
"quantity": 1200,
"price": 28.4,
"orders": 1
},
{
"quantity": 2400,
"price": 28.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 29.7,
"orders": 2
},
{
"quantity": 1200,
"price": 29.9,
"orders": 1
},
{
"quantity": 1200,
"price": 30.65,
"orders": 1
},
{
"quantity": 2400,
"price": 31.4,
"orders": 1
},
{
"quantity": 7200,
"price": 31.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 27.7,
"volume": 12000,
"average_price": 26.41,
"oi": 56400,
"net_change": -2.9,
"total_buy_quantity": 90000,
"total_sell_quantity": 54000,
"lower_circuit_limit": 9,
"upper_circuit_limit": 52.2,
"last_trade_time": "1757404262131",
"oi_day_high": 57600,
"oi_day_low": 55200
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 36.9,
"high": 41.2,
"low": 28.5,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 30.1,
"orders": 1
},
{
"quantity": 450,
"price": 30.05,
"orders": 1
},
{
"quantity": 450,
"price": 30,
"orders": 1
},
{
"quantity": 900,
"price": 29.95,
"orders": 2
},
{
"quantity": 450,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 31.65,
"orders": 1
},
{
"quantity": 450,
"price": 31.7,
"orders": 1
},
{
"quantity": 450,
"price": 31.8,
"orders": 1
},
{
"quantity": 450,
"price": 31.9,
"orders": 1
},
{
"quantity": 450,
"price": 32,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 30.2,
"volume": 56250,
"average_price": 31.56,
"oi": 129600,
"net_change": -2.5,
"total_buy_quantity": 56700,
"total_sell_quantity": 68400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.3,
"last_trade_time": "1757411940003",
"oi_day_high": 130500,
"oi_day_low": 125100
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 6.8,
"high": 7.8,
"low": 6.8,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 7.3,
"orders": 1
},
{
"quantity": 3450,
"price": 7.25,
"orders": 1
},
{
"quantity": 6900,
"price": 7.2,
"orders": 2
},
{
"quantity": 3450,
"price": 7.1,
"orders": 1
},
{
"quantity": 3450,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 7.45,
"orders": 1
},
{
"quantity": 3450,
"price": 7.5,
"orders": 1
},
{
"quantity": 10350,
"price": 7.55,
"orders": 3
},
{
"quantity": 3450,
"price": 7.6,
"orders": 1
},
{
"quantity": 3450,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 7.3,
"volume": 69000,
"average_price": 7.22,
"oi": 593400,
"net_change": -0.3,
"total_buy_quantity": 324300,
"total_sell_quantity": 334650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1757411615143",
"oi_day_high": 596850,
"oi_day_low": 593400
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 8.35,
"high": 9.4,
"low": 8.35,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 8.7,
"orders": 1
},
{
"quantity": 4250,
"price": 8.65,
"orders": 1
},
{
"quantity": 4250,
"price": 8.6,
"orders": 1
},
{
"quantity": 4250,
"price": 8.5,
"orders": 1
},
{
"quantity": 4250,
"price": 8.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 8.85,
"orders": 1
},
{
"quantity": 4250,
"price": 8.9,
"orders": 1
},
{
"quantity": 4250,
"price": 9,
"orders": 1
},
{
"quantity": 4250,
"price": 9.05,
"orders": 1
},
{
"quantity": 4250,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 9.25,
"volume": 21250,
"average_price": 8.94,
"oi": 301750,
"net_change": 0.55,
"total_buy_quantity": 335750,
"total_sell_quantity": 365500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1757401702282",
"oi_day_high": 301750,
"oi_day_low": 301750
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 222.65,
"high": 256.25,
"low": 208,
"close": 250.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 245.75,
"orders": 1
},
{
"quantity": 75,
"price": 245.7,
"orders": 1
},
{
"quantity": 75,
"price": 245.05,
"orders": 1
},
{
"quantity": 75,
"price": 244.95,
"orders": 1
},
{
"quantity": 75,
"price": 244.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 256.65,
"orders": 1
},
{
"quantity": 75,
"price": 256.7,
"orders": 1
},
{
"quantity": 75,
"price": 256.75,
"orders": 1
},
{
"quantity": 75,
"price": 256.85,
"orders": 1
},
{
"quantity": 75,
"price": 261.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 250.55,
"volume": 2400,
"average_price": 228.78,
"oi": 18150,
"net_change": 34.55,
"total_buy_quantity": 4950,
"total_sell_quantity": 12675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 486.4,
"last_trade_time": "1757411034678",
"oi_day_high": 18150,
"oi_day_low": 17700
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 20.55,
"high": 23.85,
"low": 18.9,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 19.05,
"orders": 1
},
{
"quantity": 1850,
"price": 19,
"orders": 2
},
{
"quantity": 925,
"price": 18.9,
"orders": 1
},
{
"quantity": 925,
"price": 18.85,
"orders": 1
},
{
"quantity": 925,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 20.1,
"orders": 1
},
{
"quantity": 925,
"price": 20.15,
"orders": 1
},
{
"quantity": 925,
"price": 20.2,
"orders": 1
},
{
"quantity": 1850,
"price": 20.25,
"orders": 2
},
{
"quantity": 1850,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 18.9,
"volume": 29600,
"average_price": 21.77,
"oi": 209050,
"net_change": -3.9,
"total_buy_quantity": 90650,
"total_sell_quantity": 97125,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 42.8,
"last_trade_time": "1757410502426",
"oi_day_high": 212750,
"oi_day_low": 208125
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 14,
"high": 14.75,
"low": 9.85,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 11.65,
"orders": 1
},
{
"quantity": 400,
"price": 11.6,
"orders": 1
},
{
"quantity": 400,
"price": 11.25,
"orders": 1
},
{
"quantity": 400,
"price": 11.2,
"orders": 1
},
{
"quantity": 400,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 11.9,
"orders": 1
},
{
"quantity": 400,
"price": 11.95,
"orders": 1
},
{
"quantity": 400,
"price": 12,
"orders": 1
},
{
"quantity": 400,
"price": 12.3,
"orders": 1
},
{
"quantity": 400,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 11.85,
"volume": 49200,
"average_price": 11.97,
"oi": 65200,
"net_change": -3.85,
"total_buy_quantity": 73200,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.75,
"last_trade_time": "1757411951759",
"oi_day_high": 74400,
"oi_day_low": 64400
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 77.7,
"high": 88.65,
"low": 75.7,
"close": 76.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 76.2,
"orders": 1
},
{
"quantity": 625,
"price": 76.15,
"orders": 1
},
{
"quantity": 625,
"price": 76.1,
"orders": 1
},
{
"quantity": 625,
"price": 76,
"orders": 1
},
{
"quantity": 3125,
"price": 72.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 77.25,
"orders": 1
},
{
"quantity": 625,
"price": 77.3,
"orders": 1
},
{
"quantity": 625,
"price": 77.65,
"orders": 1
},
{
"quantity": 625,
"price": 77.7,
"orders": 1
},
{
"quantity": 1250,
"price": 80.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 76.65,
"volume": 22500,
"average_price": 83.94,
"oi": 101250,
"net_change": 7.15,
"total_buy_quantity": 46875,
"total_sell_quantity": 46875,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 132.4,
"last_trade_time": "1757411671705",
"oi_day_high": 113750,
"oi_day_low": 101250
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 6.8,
"high": 7,
"low": 6,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 6.55,
"orders": 3
},
{
"quantity": 5850,
"price": 6.5,
"orders": 2
},
{
"quantity": 5850,
"price": 6.45,
"orders": 2
},
{
"quantity": 2925,
"price": 6.4,
"orders": 1
},
{
"quantity": 2925,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 6.7,
"orders": 2
},
{
"quantity": 2925,
"price": 6.75,
"orders": 1
},
{
"quantity": 2925,
"price": 6.8,
"orders": 1
},
{
"quantity": 2925,
"price": 6.85,
"orders": 1
},
{
"quantity": 26325,
"price": 6.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 6.6,
"volume": 813150,
"average_price": 6.47,
"oi": 377325,
"net_change": -0.2,
"total_buy_quantity": 561600,
"total_sell_quantity": 386100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1757411940007",
"oi_day_high": 409500,
"oi_day_low": 348075
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 7.95,
"high": 8.85,
"low": 4.9,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.9,
"orders": 1
},
{
"quantity": 900,
"price": 4.85,
"orders": 1
},
{
"quantity": 900,
"price": 4.8,
"orders": 1
},
{
"quantity": 900,
"price": 4.75,
"orders": 1
},
{
"quantity": 900,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 5.15,
"orders": 1
},
{
"quantity": 900,
"price": 5.2,
"orders": 1
},
{
"quantity": 900,
"price": 5.3,
"orders": 1
},
{
"quantity": 900,
"price": 5.5,
"orders": 1
},
{
"quantity": 3600,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 4.9,
"volume": 261000,
"average_price": 6.41,
"oi": 156600,
"net_change": -4.45,
"total_buy_quantity": 223200,
"total_sell_quantity": 122400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1757411979235",
"oi_day_high": 165600,
"oi_day_low": 113400
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 4.1,
"high": 5.15,
"low": 4.05,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 4.7,
"orders": 6
},
{
"quantity": 20800,
"price": 4.65,
"orders": 11
},
{
"quantity": 19200,
"price": 4.6,
"orders": 9
},
{
"quantity": 16800,
"price": 4.55,
"orders": 6
},
{
"quantity": 17600,
"price": 4.5,
"orders": 7
}
],
"sell": [
{
"quantity": 13600,
"price": 4.8,
"orders": 13
},
{
"quantity": 12800,
"price": 4.85,
"orders": 9
},
{
"quantity": 16000,
"price": 4.9,
"orders": 10
},
{
"quantity": 19200,
"price": 4.95,
"orders": 8
},
{
"quantity": 31200,
"price": 5,
"orders": 10
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 4.8,
"volume": 2620000,
"average_price": 4.7,
"oi": 2564000,
"net_change": 0.65,
"total_buy_quantity": 1083200,
"total_sell_quantity": 368000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1757411984383",
"oi_day_high": 2654400,
"oi_day_low": 2556800
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 109,
"high": 121.2,
"low": 82.95,
"close": 92.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 91.15,
"orders": 1
},
{
"quantity": 300,
"price": 91.05,
"orders": 2
},
{
"quantity": 1050,
"price": 91,
"orders": 6
},
{
"quantity": 150,
"price": 90.15,
"orders": 1
},
{
"quantity": 450,
"price": 90.1,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 92.05,
"orders": 1
},
{
"quantity": 150,
"price": 92.1,
"orders": 1
},
{
"quantity": 150,
"price": 92.2,
"orders": 1
},
{
"quantity": 300,
"price": 92.25,
"orders": 2
},
{
"quantity": 150,
"price": 92.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 92.15,
"volume": 583650,
"average_price": 98.04,
"oi": 393450,
"net_change": -26.85,
"total_buy_quantity": 55200,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.9,
"last_trade_time": "1757411997926",
"oi_day_high": 403050,
"oi_day_low": 306900
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 123.25,
"high": 182.5,
"low": 114.6,
"close": 173.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 165.85,
"orders": 1
},
{
"quantity": 50,
"price": 165.8,
"orders": 1
},
{
"quantity": 50,
"price": 165.75,
"orders": 1
},
{
"quantity": 50,
"price": 165.65,
"orders": 1
},
{
"quantity": 100,
"price": 165.5,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 173.9,
"orders": 1
},
{
"quantity": 50,
"price": 173.95,
"orders": 1
},
{
"quantity": 100,
"price": 174,
"orders": 1
},
{
"quantity": 50,
"price": 180.6,
"orders": 1
},
{
"quantity": 50,
"price": 181.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 173.9,
"volume": 23800,
"average_price": 152.5,
"oi": 25000,
"net_change": 50.65,
"total_buy_quantity": 6900,
"total_sell_quantity": 8200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 322.35,
"last_trade_time": "1757411988161",
"oi_day_high": 25400,
"oi_day_low": 22050
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 12.3,
"high": 16.65,
"low": 10.85,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 14.85,
"orders": 1
},
{
"quantity": 1050,
"price": 14.8,
"orders": 1
},
{
"quantity": 3150,
"price": 14.75,
"orders": 3
},
{
"quantity": 2100,
"price": 14.7,
"orders": 2
},
{
"quantity": 2100,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 15.1,
"orders": 2
},
{
"quantity": 1050,
"price": 15.25,
"orders": 1
},
{
"quantity": 1050,
"price": 15.3,
"orders": 1
},
{
"quantity": 1050,
"price": 15.35,
"orders": 1
},
{
"quantity": 4200,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 14.9,
"volume": 363300,
"average_price": 13.94,
"oi": 520800,
"net_change": 3.2,
"total_buy_quantity": 263550,
"total_sell_quantity": 141750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1757411959678",
"oi_day_high": 561750,
"oi_day_low": 520800
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 13,
"high": 15.2,
"low": 11.8,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 11.95,
"orders": 2
},
{
"quantity": 1400,
"price": 11.85,
"orders": 1
},
{
"quantity": 2800,
"price": 11.8,
"orders": 2
},
{
"quantity": 1400,
"price": 11.75,
"orders": 1
},
{
"quantity": 7000,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 12.3,
"orders": 1
},
{
"quantity": 1400,
"price": 12.35,
"orders": 1
},
{
"quantity": 1400,
"price": 12.4,
"orders": 1
},
{
"quantity": 1400,
"price": 12.45,
"orders": 1
},
{
"quantity": 4200,
"price": 12.5,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 12.25,
"volume": 289800,
"average_price": 13.06,
"oi": 303800,
"net_change": 0,
"total_buy_quantity": 165200,
"total_sell_quantity": 166600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1757411935513",
"oi_day_high": 303800,
"oi_day_low": 210000
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 49.9,
"high": 54.8,
"low": 40,
"close": 50.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 48.3,
"orders": 1
},
{
"quantity": 375,
"price": 48.25,
"orders": 1
},
{
"quantity": 375,
"price": 48.1,
"orders": 1
},
{
"quantity": 375,
"price": 48,
"orders": 1
},
{
"quantity": 375,
"price": 47.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 49.1,
"orders": 1
},
{
"quantity": 375,
"price": 49.85,
"orders": 1
},
{
"quantity": 375,
"price": 49.9,
"orders": 1
},
{
"quantity": 375,
"price": 50,
"orders": 1
},
{
"quantity": 375,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 50.5,
"volume": 118875,
"average_price": 44.77,
"oi": 52125,
"net_change": -10.05,
"total_buy_quantity": 21375,
"total_sell_quantity": 54000,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 109.55,
"last_trade_time": "1757410827087",
"oi_day_high": 59625,
"oi_day_low": 50250
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 62.8,
"high": 72,
"low": 55,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 71.35,
"orders": 1
},
{
"quantity": 425,
"price": 71.3,
"orders": 1
},
{
"quantity": 425,
"price": 70.25,
"orders": 1
},
{
"quantity": 1275,
"price": 62.05,
"orders": 1
},
{
"quantity": 4250,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 73,
"orders": 1
},
{
"quantity": 425,
"price": 73.05,
"orders": 1
},
{
"quantity": 425,
"price": 73.1,
"orders": 1
},
{
"quantity": 425,
"price": 73.2,
"orders": 1
},
{
"quantity": 2125,
"price": 75,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 72,
"volume": 31025,
"average_price": 62.36,
"oi": 80325,
"net_change": 11.05,
"total_buy_quantity": 24650,
"total_sell_quantity": 36975,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 121.8,
"last_trade_time": "1757411839131",
"oi_day_high": 84150,
"oi_day_low": 80325
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 20,
"high": 20,
"low": 17,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 18.3,
"orders": 5
},
{
"quantity": 3750,
"price": 18.25,
"orders": 5
},
{
"quantity": 7500,
"price": 18.2,
"orders": 6
},
{
"quantity": 1500,
"price": 18.15,
"orders": 2
},
{
"quantity": 750,
"price": 18.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 18.5,
"orders": 2
},
{
"quantity": 4500,
"price": 18.55,
"orders": 3
},
{
"quantity": 3000,
"price": 18.6,
"orders": 4
},
{
"quantity": 1500,
"price": 18.65,
"orders": 2
},
{
"quantity": 3750,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 18.5,
"volume": 2650500,
"average_price": 18.32,
"oi": 1867500,
"net_change": -1.2,
"total_buy_quantity": 207000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1757411995915",
"oi_day_high": 1902000,
"oi_day_low": 1634250
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 67.3,
"high": 97.35,
"low": 61.3,
"close": 84.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 84.05,
"orders": 1
},
{
"quantity": 150,
"price": 84,
"orders": 1
},
{
"quantity": 150,
"price": 83.55,
"orders": 1
},
{
"quantity": 150,
"price": 83.45,
"orders": 1
},
{
"quantity": 150,
"price": 83.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.65,
"orders": 1
},
{
"quantity": 150,
"price": 85.7,
"orders": 1
},
{
"quantity": 150,
"price": 85.85,
"orders": 1
},
{
"quantity": 150,
"price": 85.9,
"orders": 1
},
{
"quantity": 150,
"price": 85.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 84.05,
"volume": 166200,
"average_price": 83.46,
"oi": 67050,
"net_change": 22.4,
"total_buy_quantity": 17250,
"total_sell_quantity": 19200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.05,
"last_trade_time": "1757411970769",
"oi_day_high": 67500,
"oi_day_low": 57900
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 32,
"high": 37.9,
"low": 29.1,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 37.15,
"orders": 1
},
{
"quantity": 550,
"price": 37.1,
"orders": 1
},
{
"quantity": 1650,
"price": 37.05,
"orders": 2
},
{
"quantity": 550,
"price": 37,
"orders": 1
},
{
"quantity": 1650,
"price": 36.85,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 37.7,
"orders": 1
},
{
"quantity": 550,
"price": 37.75,
"orders": 1
},
{
"quantity": 550,
"price": 37.8,
"orders": 1
},
{
"quantity": 550,
"price": 37.85,
"orders": 1
},
{
"quantity": 550,
"price": 37.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 37.1,
"volume": 70400,
"average_price": 33.2,
"oi": 83050,
"net_change": 3.7,
"total_buy_quantity": 57200,
"total_sell_quantity": 45100,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 61.7,
"last_trade_time": "1757411941000",
"oi_day_high": 88550,
"oi_day_low": 82500
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 32.2,
"high": 32.2,
"low": 14.6,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 14.6,
"orders": 1
},
{
"quantity": 1250,
"price": 14.35,
"orders": 2
},
{
"quantity": 625,
"price": 14.3,
"orders": 1
},
{
"quantity": 625,
"price": 14.25,
"orders": 1
},
{
"quantity": 1250,
"price": 14.2,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 14.7,
"orders": 1
},
{
"quantity": 1250,
"price": 14.8,
"orders": 2
},
{
"quantity": 1875,
"price": 14.85,
"orders": 3
},
{
"quantity": 2500,
"price": 14.9,
"orders": 2
},
{
"quantity": 2500,
"price": 15.05,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 14.8,
"volume": 1251250,
"average_price": 19.63,
"oi": 451250,
"net_change": -14.6,
"total_buy_quantity": 422500,
"total_sell_quantity": 128750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.7,
"last_trade_time": "1757411988097",
"oi_day_high": 454375,
"oi_day_low": 370000
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 3.6,
"high": 4.25,
"low": 3.35,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 3.35,
"orders": 3
},
{
"quantity": 20000,
"price": 3.3,
"orders": 4
},
{
"quantity": 10000,
"price": 3.25,
"orders": 2
},
{
"quantity": 5000,
"price": 3.2,
"orders": 1
},
{
"quantity": 5000,
"price": 3.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 3.45,
"orders": 1
},
{
"quantity": 10000,
"price": 3.5,
"orders": 2
},
{
"quantity": 10000,
"price": 3.55,
"orders": 2
},
{
"quantity": 5000,
"price": 3.6,
"orders": 1
},
{
"quantity": 5000,
"price": 3.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 3.4,
"volume": 940000,
"average_price": 3.72,
"oi": 1870000,
"net_change": -0.4,
"total_buy_quantity": 610000,
"total_sell_quantity": 560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1757411994363",
"oi_day_high": 1970000,
"oi_day_low": 1850000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 750,
"high": 750,
"low": 728,
"close": 728
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 745.9,
"orders": 1
},
{
"quantity": 175,
"price": 745.8,
"orders": 1
},
{
"quantity": 175,
"price": 745.7,
"orders": 1
},
{
"quantity": 700,
"price": 652.7,
"orders": 1
},
{
"quantity": 5250,
"price": 636.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 764.55,
"orders": 1
},
{
"quantity": 175,
"price": 764.65,
"orders": 1
},
{
"quantity": 175,
"price": 764.7,
"orders": 1
},
{
"quantity": 175,
"price": 764.75,
"orders": 1
},
{
"quantity": 1750,
"price": 791.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 728,
"volume": 3150,
"average_price": 740.03,
"oi": 16625,
"net_change": 47.7,
"total_buy_quantity": 8225,
"total_sell_quantity": 7700,
"lower_circuit_limit": 387.05,
"upper_circuit_limit": 973.55,
"last_trade_time": "1757400362495",
"oi_day_high": 17150,
"oi_day_low": 16625
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 678.7,
"high": 699.25,
"low": 633.8,
"close": 689
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 683.25,
"orders": 1
},
{
"quantity": 75,
"price": 683.2,
"orders": 1
},
{
"quantity": 75,
"price": 683.1,
"orders": 1
},
{
"quantity": 75,
"price": 683.05,
"orders": 1
},
{
"quantity": 75,
"price": 683,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 696,
"orders": 1
},
{
"quantity": 75,
"price": 696.05,
"orders": 1
},
{
"quantity": 75,
"price": 696.1,
"orders": 1
},
{
"quantity": 75,
"price": 696.2,
"orders": 1
},
{
"quantity": 75,
"price": 698.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 689,
"volume": 2550,
"average_price": 672.84,
"oi": 39450,
"net_change": -26.5,
"total_buy_quantity": 7425,
"total_sell_quantity": 6975,
"lower_circuit_limit": 306.95,
"upper_circuit_limit": 1124.05,
"last_trade_time": "1757411720027",
"oi_day_high": 39675,
"oi_day_low": 39450
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 30,
"high": 40.45,
"low": 23.15,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 19.1,
"orders": 1
},
{
"quantity": 200,
"price": 19.05,
"orders": 1
},
{
"quantity": 200,
"price": 19,
"orders": 1
},
{
"quantity": 5400,
"price": 18.95,
"orders": 1
},
{
"quantity": 200,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 24.95,
"orders": 1
},
{
"quantity": 200,
"price": 25.05,
"orders": 1
},
{
"quantity": 200,
"price": 25.15,
"orders": 1
},
{
"quantity": 600,
"price": 26,
"orders": 2
},
{
"quantity": 3600,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 24.5,
"volume": 37600,
"average_price": 28.85,
"oi": 26000,
"net_change": -12.65,
"total_buy_quantity": 24400,
"total_sell_quantity": 17600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.3,
"last_trade_time": "1757411944940",
"oi_day_high": 27600,
"oi_day_low": 22800
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 16.1,
"high": 16.1,
"low": 12.95,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 13.9,
"orders": 1
},
{
"quantity": 2775,
"price": 13.85,
"orders": 1
},
{
"quantity": 2775,
"price": 13.8,
"orders": 1
},
{
"quantity": 2775,
"price": 13.75,
"orders": 1
},
{
"quantity": 2775,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 14.1,
"orders": 1
},
{
"quantity": 2775,
"price": 14.15,
"orders": 1
},
{
"quantity": 2775,
"price": 14.25,
"orders": 1
},
{
"quantity": 2775,
"price": 14.3,
"orders": 1
},
{
"quantity": 2775,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 14.05,
"volume": 124875,
"average_price": 14.15,
"oi": 227550,
"net_change": 0.3,
"total_buy_quantity": 321900,
"total_sell_quantity": 144300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1757411973838",
"oi_day_high": 255300,
"oi_day_low": 227550
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 214.95,
"high": 264.4,
"low": 210,
"close": 251.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 251.05,
"orders": 1
},
{
"quantity": 75,
"price": 251,
"orders": 1
},
{
"quantity": 75,
"price": 248.25,
"orders": 1
},
{
"quantity": 75,
"price": 248.2,
"orders": 1
},
{
"quantity": 75,
"price": 248.15,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 251.5,
"orders": 1
},
{
"quantity": 75,
"price": 251.95,
"orders": 1
},
{
"quantity": 75,
"price": 252,
"orders": 1
},
{
"quantity": 75,
"price": 252.9,
"orders": 1
},
{
"quantity": 150,
"price": 252.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 251.25,
"volume": 211275,
"average_price": 239.96,
"oi": 26850,
"net_change": 53.55,
"total_buy_quantity": 42525,
"total_sell_quantity": 9150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 456.7,
"last_trade_time": "1757411996051",
"oi_day_high": 40800,
"oi_day_low": 24450
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 22.95,
"high": 23.1,
"low": 19.55,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 21.45,
"orders": 2
},
{
"quantity": 1250,
"price": 21.4,
"orders": 2
},
{
"quantity": 1875,
"price": 21.35,
"orders": 3
},
{
"quantity": 3125,
"price": 21.3,
"orders": 5
},
{
"quantity": 625,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 21.55,
"orders": 1
},
{
"quantity": 1250,
"price": 21.6,
"orders": 1
},
{
"quantity": 2500,
"price": 21.65,
"orders": 4
},
{
"quantity": 21250,
"price": 21.7,
"orders": 5
},
{
"quantity": 5000,
"price": 21.75,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 21.5,
"volume": 2186875,
"average_price": 21.11,
"oi": 1234375,
"net_change": -1.4,
"total_buy_quantity": 291250,
"total_sell_quantity": 206875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1757411983877",
"oi_day_high": 1382500,
"oi_day_low": 1174375
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 91.65,
"high": 128.55,
"low": 89.1,
"close": 91.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 91.25,
"orders": 1
},
{
"quantity": 50,
"price": 91.2,
"orders": 1
},
{
"quantity": 50,
"price": 91.05,
"orders": 1
},
{
"quantity": 50,
"price": 91,
"orders": 1
},
{
"quantity": 50,
"price": 90.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 94.15,
"orders": 1
},
{
"quantity": 50,
"price": 94.2,
"orders": 1
},
{
"quantity": 50,
"price": 94.55,
"orders": 1
},
{
"quantity": 50,
"price": 94.6,
"orders": 1
},
{
"quantity": 50,
"price": 94.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 91.05,
"volume": 25050,
"average_price": 104.67,
"oi": 33850,
"net_change": -8.85,
"total_buy_quantity": 9100,
"total_sell_quantity": 7800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 409.15,
"last_trade_time": "1757411970003",
"oi_day_high": 34950,
"oi_day_low": 32800
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 14.85,
"high": 15.6,
"low": 14.2,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 15.35,
"orders": 2
},
{
"quantity": 1900,
"price": 15.15,
"orders": 1
},
{
"quantity": 1900,
"price": 15.1,
"orders": 1
},
{
"quantity": 1900,
"price": 15.05,
"orders": 1
},
{
"quantity": 3800,
"price": 15,
"orders": 2
}
],
"sell": [
{
"quantity": 1900,
"price": 15.6,
"orders": 1
},
{
"quantity": 1900,
"price": 15.7,
"orders": 1
},
{
"quantity": 1900,
"price": 15.8,
"orders": 1
},
{
"quantity": 1900,
"price": 15.85,
"orders": 1
},
{
"quantity": 5700,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 15.45,
"volume": 60800,
"average_price": 15.02,
"oi": 214700,
"net_change": 0.25,
"total_buy_quantity": 256500,
"total_sell_quantity": 180500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1757411807450",
"oi_day_high": 224200,
"oi_day_low": 212800
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 84.8,
"high": 90,
"low": 69.8,
"close": 73.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 73,
"orders": 1
},
{
"quantity": 175,
"price": 72.75,
"orders": 1
},
{
"quantity": 175,
"price": 72.7,
"orders": 1
},
{
"quantity": 525,
"price": 72.55,
"orders": 1
},
{
"quantity": 175,
"price": 72.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 73.6,
"orders": 1
},
{
"quantity": 175,
"price": 73.65,
"orders": 1
},
{
"quantity": 175,
"price": 73.7,
"orders": 1
},
{
"quantity": 350,
"price": 73.75,
"orders": 2
},
{
"quantity": 175,
"price": 73.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 73.4,
"volume": 454300,
"average_price": 77.01,
"oi": 914025,
"net_change": -21,
"total_buy_quantity": 24325,
"total_sell_quantity": 33950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 168.2,
"last_trade_time": "1757411975086",
"oi_day_high": 950075,
"oi_day_low": 914025
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 3825,
"price": 2.1,
"orders": 3
},
{
"quantity": 7650,
"price": 2.05,
"orders": 5
},
{
"quantity": 10200,
"price": 2,
"orders": 6
},
{
"quantity": 7650,
"price": 1.95,
"orders": 3
},
{
"quantity": 10200,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 3825,
"price": 2.15,
"orders": 3
},
{
"quantity": 3825,
"price": 2.2,
"orders": 3
},
{
"quantity": 5100,
"price": 2.25,
"orders": 4
},
{
"quantity": 2550,
"price": 2.3,
"orders": 2
},
{
"quantity": 10200,
"price": 2.35,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 2.1,
"volume": 851700,
"average_price": 2.26,
"oi": 1967325,
"net_change": 0.05,
"total_buy_quantity": 443700,
"total_sell_quantity": 311100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1757411975905",
"oi_day_high": 2047650,
"oi_day_low": 1967325
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 522,
"high": 606.9,
"low": 494.1,
"close": 580
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 571.3,
"orders": 1
},
{
"quantity": 50,
"price": 571.25,
"orders": 1
},
{
"quantity": 150,
"price": 570.45,
"orders": 1
},
{
"quantity": 50,
"price": 570.25,
"orders": 1
},
{
"quantity": 50,
"price": 569.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 581.1,
"orders": 2
},
{
"quantity": 50,
"price": 592.5,
"orders": 1
},
{
"quantity": 50,
"price": 593.5,
"orders": 1
},
{
"quantity": 50,
"price": 593.55,
"orders": 1
},
{
"quantity": 50,
"price": 594.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 580,
"volume": 14400,
"average_price": 559.79,
"oi": 125300,
"net_change": 76.25,
"total_buy_quantity": 2700,
"total_sell_quantity": 5450,
"lower_circuit_limit": 49.5,
"upper_circuit_limit": 958,
"last_trade_time": "1757411938246",
"oi_day_high": 125850,
"oi_day_low": 124850
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 23.05,
"high": 23.25,
"low": 10.5,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 11,
"orders": 1
},
{
"quantity": 1450,
"price": 10.95,
"orders": 1
},
{
"quantity": 1450,
"price": 10.85,
"orders": 2
},
{
"quantity": 725,
"price": 10.8,
"orders": 1
},
{
"quantity": 725,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 11.15,
"orders": 1
},
{
"quantity": 725,
"price": 11.2,
"orders": 1
},
{
"quantity": 1450,
"price": 11.25,
"orders": 2
},
{
"quantity": 725,
"price": 11.5,
"orders": 1
},
{
"quantity": 5075,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 11,
"volume": 477050,
"average_price": 13.38,
"oi": 160950,
"net_change": -10.6,
"total_buy_quantity": 222575,
"total_sell_quantity": 124700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.95,
"last_trade_time": "1757411995807",
"oi_day_high": 160950,
"oi_day_low": 63075
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 375,
"high": 415.9,
"low": 330,
"close": 366.85
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 365.25,
"orders": 1
},
{
"quantity": 75,
"price": 365.2,
"orders": 1
},
{
"quantity": 75,
"price": 362.5,
"orders": 1
},
{
"quantity": 75,
"price": 362.45,
"orders": 1
},
{
"quantity": 75,
"price": 360.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 370,
"orders": 2
},
{
"quantity": 75,
"price": 374.3,
"orders": 1
},
{
"quantity": 75,
"price": 374.35,
"orders": 1
},
{
"quantity": 75,
"price": 374.4,
"orders": 1
},
{
"quantity": 75,
"price": 374.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 366.85,
"volume": 81225,
"average_price": 357.9,
"oi": 39825,
"net_change": -22.65,
"total_buy_quantity": 17025,
"total_sell_quantity": 10650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 870.35,
"last_trade_time": "1757411990775",
"oi_day_high": 42750,
"oi_day_low": 34500
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 154.95,
"high": 169.05,
"low": 144,
"close": 164.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 160.75,
"orders": 1
},
{
"quantity": 100,
"price": 160.7,
"orders": 1
},
{
"quantity": 100,
"price": 160.65,
"orders": 1
},
{
"quantity": 100,
"price": 160.6,
"orders": 1
},
{
"quantity": 100,
"price": 160.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 164.85,
"orders": 1
},
{
"quantity": 100,
"price": 164.9,
"orders": 1
},
{
"quantity": 100,
"price": 165.55,
"orders": 1
},
{
"quantity": 100,
"price": 167.95,
"orders": 1
},
{
"quantity": 100,
"price": 169.45,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 164.5,
"volume": 26000,
"average_price": 160.15,
"oi": 51100,
"net_change": 9.3,
"total_buy_quantity": 18500,
"total_sell_quantity": 5900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313.95,
"last_trade_time": "1757411940022",
"oi_day_high": 51100,
"oi_day_low": 47600
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 21.2,
"high": 22.95,
"low": 17.3,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 17.8,
"orders": 4
},
{
"quantity": 3300,
"price": 17.75,
"orders": 3
},
{
"quantity": 7700,
"price": 17.7,
"orders": 3
},
{
"quantity": 7700,
"price": 17.65,
"orders": 3
},
{
"quantity": 12100,
"price": 17.6,
"orders": 2
}
],
"sell": [
{
"quantity": 12100,
"price": 18,
"orders": 6
},
{
"quantity": 2200,
"price": 18.05,
"orders": 2
},
{
"quantity": 3300,
"price": 18.1,
"orders": 3
},
{
"quantity": 1100,
"price": 18.15,
"orders": 1
},
{
"quantity": 2200,
"price": 18.2,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 18,
"volume": 3980900,
"average_price": 19.29,
"oi": 3066800,
"net_change": -1.2,
"total_buy_quantity": 210100,
"total_sell_quantity": 349800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1757411997376",
"oi_day_high": 3122900,
"oi_day_low": 2932600
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 39.1,
"high": 45.8,
"low": 34.85,
"close": 40.45
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 40,
"orders": 1
},
{
"quantity": 475,
"price": 39.95,
"orders": 1
},
{
"quantity": 1425,
"price": 39.9,
"orders": 3
},
{
"quantity": 475,
"price": 39.45,
"orders": 1
},
{
"quantity": 475,
"price": 39.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 40.4,
"orders": 2
},
{
"quantity": 475,
"price": 40.45,
"orders": 1
},
{
"quantity": 475,
"price": 40.5,
"orders": 1
},
{
"quantity": 2375,
"price": 40.6,
"orders": 2
},
{
"quantity": 1425,
"price": 40.75,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 40.45,
"volume": 972325,
"average_price": 39.83,
"oi": 386650,
"net_change": 1.9,
"total_buy_quantity": 166250,
"total_sell_quantity": 68875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.3,
"last_trade_time": "1757411992296",
"oi_day_high": 461225,
"oi_day_low": 386175
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 3.4,
"high": 4.05,
"low": 3.15,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 3.5,
"orders": 2
},
{
"quantity": 30975,
"price": 3.45,
"orders": 6
},
{
"quantity": 22125,
"price": 3.4,
"orders": 4
},
{
"quantity": 8850,
"price": 3.35,
"orders": 2
},
{
"quantity": 57525,
"price": 3.3,
"orders": 6
}
],
"sell": [
{
"quantity": 4425,
"price": 3.55,
"orders": 1
},
{
"quantity": 13275,
"price": 3.6,
"orders": 3
},
{
"quantity": 13275,
"price": 3.65,
"orders": 3
},
{
"quantity": 39825,
"price": 3.7,
"orders": 3
},
{
"quantity": 26550,
"price": 3.75,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 3.55,
"volume": 1084125,
"average_price": 3.44,
"oi": 951375,
"net_change": -0.3,
"total_buy_quantity": 871725,
"total_sell_quantity": 646050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1757411980759",
"oi_day_high": 986775,
"oi_day_low": 743400
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 80.2,
"high": 115,
"low": 69.1,
"close": 83.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 81.8,
"orders": 1
},
{
"quantity": 275,
"price": 81.75,
"orders": 1
},
{
"quantity": 275,
"price": 80.4,
"orders": 1
},
{
"quantity": 275,
"price": 80.35,
"orders": 1
},
{
"quantity": 275,
"price": 79.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 83.8,
"orders": 1
},
{
"quantity": 275,
"price": 83.85,
"orders": 1
},
{
"quantity": 275,
"price": 83.95,
"orders": 1
},
{
"quantity": 275,
"price": 84,
"orders": 1
},
{
"quantity": 275,
"price": 84.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 83.45,
"volume": 161150,
"average_price": 85.32,
"oi": 51975,
"net_change": -27.95,
"total_buy_quantity": 25575,
"total_sell_quantity": 39875,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 204.75,
"last_trade_time": "1757411997375",
"oi_day_high": 67375,
"oi_day_low": 51975
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 6.75,
"high": 7.45,
"low": 6.4,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 7.2,
"orders": 1
},
{
"quantity": 40500,
"price": 7.15,
"orders": 3
},
{
"quantity": 27000,
"price": 7.1,
"orders": 2
},
{
"quantity": 27000,
"price": 7,
"orders": 1
},
{
"quantity": 54000,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 13500,
"price": 7.35,
"orders": 1
},
{
"quantity": 27000,
"price": 7.4,
"orders": 2
},
{
"quantity": 27000,
"price": 7.45,
"orders": 2
},
{
"quantity": 27000,
"price": 7.55,
"orders": 1
},
{
"quantity": 54000,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 7.05,
"volume": 108000,
"average_price": 7,
"oi": 553500,
"net_change": 0.05,
"total_buy_quantity": 823500,
"total_sell_quantity": 1066500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1757407668626",
"oi_day_high": 553500,
"oi_day_low": 499500
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 301.85,
"high": 360.05,
"low": 275.4,
"close": 360
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 324,
"orders": 1
},
{
"quantity": 25,
"price": 323.95,
"orders": 1
},
{
"quantity": 25,
"price": 323.8,
"orders": 1
},
{
"quantity": 25,
"price": 313.15,
"orders": 1
},
{
"quantity": 25,
"price": 303.15,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 360,
"orders": 1
},
{
"quantity": 25,
"price": 370.15,
"orders": 1
},
{
"quantity": 25,
"price": 384.45,
"orders": 1
},
{
"quantity": 75,
"price": 388.95,
"orders": 1
},
{
"quantity": 50,
"price": 389.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 360,
"volume": 125,
"average_price": 331.46,
"oi": 525,
"net_change": 123.5,
"total_buy_quantity": 3500,
"total_sell_quantity": 350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 640.25,
"last_trade_time": "1757410209001",
"oi_day_high": 550,
"oi_day_low": 500
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 150.25,
"high": 187.55,
"low": 123.2,
"close": 128.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 124.85,
"orders": 1
},
{
"quantity": 125,
"price": 124.8,
"orders": 1
},
{
"quantity": 125,
"price": 124.75,
"orders": 1
},
{
"quantity": 125,
"price": 124.7,
"orders": 1
},
{
"quantity": 125,
"price": 124.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 129.45,
"orders": 1
},
{
"quantity": 125,
"price": 129.5,
"orders": 1
},
{
"quantity": 125,
"price": 129.6,
"orders": 1
},
{
"quantity": 125,
"price": 129.7,
"orders": 1
},
{
"quantity": 125,
"price": 129.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 128.6,
"volume": 157625,
"average_price": 156.46,
"oi": 54250,
"net_change": 15.35,
"total_buy_quantity": 21125,
"total_sell_quantity": 12250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 324.8,
"last_trade_time": "1757411954583",
"oi_day_high": 59250,
"oi_day_low": 51125
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 58.05,
"high": 61,
"low": 51,
"close": 59.2
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 60.65,
"orders": 1
},
{
"quantity": 325,
"price": 60.6,
"orders": 1
},
{
"quantity": 325,
"price": 60.55,
"orders": 1
},
{
"quantity": 325,
"price": 60.45,
"orders": 1
},
{
"quantity": 325,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 63.05,
"orders": 1
},
{
"quantity": 325,
"price": 63.1,
"orders": 1
},
{
"quantity": 325,
"price": 63.15,
"orders": 1
},
{
"quantity": 975,
"price": 64.4,
"orders": 1
},
{
"quantity": 325,
"price": 64.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 59.2,
"volume": 21775,
"average_price": 57.95,
"oi": 7475,
"net_change": 2.5,
"total_buy_quantity": 33800,
"total_sell_quantity": 19175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.4,
"last_trade_time": "1757411963011",
"oi_day_high": 8775,
"oi_day_low": 5200
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 10,
"high": 11.2,
"low": 9.2,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 8.75,
"orders": 1
},
{
"quantity": 650,
"price": 8.7,
"orders": 1
},
{
"quantity": 650,
"price": 8.65,
"orders": 1
},
{
"quantity": 1300,
"price": 8.6,
"orders": 2
},
{
"quantity": 1300,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 9.05,
"orders": 1
},
{
"quantity": 1300,
"price": 9.1,
"orders": 2
},
{
"quantity": 650,
"price": 9.15,
"orders": 1
},
{
"quantity": 650,
"price": 9.2,
"orders": 1
},
{
"quantity": 1300,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 9.2,
"volume": 57850,
"average_price": 9.62,
"oi": 114400,
"net_change": -0.65,
"total_buy_quantity": 144950,
"total_sell_quantity": 100100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1757410863127",
"oi_day_high": 124800,
"oi_day_low": 114400
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 1.05,
"orders": 1
},
{
"quantity": 111550,
"price": 1,
"orders": 4
},
{
"quantity": 49082,
"price": 0.95,
"orders": 4
},
{
"quantity": 26772,
"price": 0.9,
"orders": 4
},
{
"quantity": 13386,
"price": 0.85,
"orders": 3
}
],
"sell": [
{
"quantity": 22310,
"price": 1.15,
"orders": 4
},
{
"quantity": 17848,
"price": 1.2,
"orders": 3
},
{
"quantity": 31234,
"price": 1.25,
"orders": 5
},
{
"quantity": 71392,
"price": 1.3,
"orders": 4
},
{
"quantity": 62468,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 1.1,
"volume": 200790,
"average_price": 1.17,
"oi": 495282,
"net_change": -0.2,
"total_buy_quantity": 709458,
"total_sell_quantity": 945944,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1757410679453",
"oi_day_high": 553288,
"oi_day_low": 495282
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 5.25,
"high": 5.95,
"low": 5.25,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 9275,
"price": 5.95,
"orders": 1
},
{
"quantity": 18550,
"price": 5.9,
"orders": 2
},
{
"quantity": 9275,
"price": 5.85,
"orders": 1
},
{
"quantity": 18550,
"price": 5.8,
"orders": 1
},
{
"quantity": 9275,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 27825,
"price": 6.05,
"orders": 3
},
{
"quantity": 9275,
"price": 6.1,
"orders": 1
},
{
"quantity": 18550,
"price": 6.15,
"orders": 1
},
{
"quantity": 64925,
"price": 6.2,
"orders": 2
},
{
"quantity": 74200,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 5.95,
"volume": 102025,
"average_price": 5.71,
"oi": 1947750,
"net_change": 1.05,
"total_buy_quantity": 816200,
"total_sell_quantity": 918225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1757411929948",
"oi_day_high": 1957025,
"oi_day_low": 1947750
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 30.9,
"high": 60.85,
"low": 27.3,
"close": 60.85
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 60.55,
"orders": 3
},
{
"quantity": 725,
"price": 60.45,
"orders": 1
},
{
"quantity": 725,
"price": 59.85,
"orders": 1
},
{
"quantity": 725,
"price": 59.45,
"orders": 1
},
{
"quantity": 2900,
"price": 57.85,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 61.5,
"orders": 1
},
{
"quantity": 725,
"price": 62.85,
"orders": 1
},
{
"quantity": 725,
"price": 62.9,
"orders": 1
},
{
"quantity": 1450,
"price": 63.75,
"orders": 1
},
{
"quantity": 1450,
"price": 64.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 60.85,
"volume": 460375,
"average_price": 46.03,
"oi": 60900,
"net_change": 29.95,
"total_buy_quantity": 149350,
"total_sell_quantity": 32625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.45,
"last_trade_time": "1757411954022",
"oi_day_high": 104400,
"oi_day_low": 60900
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 74.75,
"high": 74.75,
"low": 61,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 65.55,
"orders": 1
},
{
"quantity": 375,
"price": 65.5,
"orders": 1
},
{
"quantity": 375,
"price": 65.45,
"orders": 1
},
{
"quantity": 750,
"price": 65.4,
"orders": 2
},
{
"quantity": 375,
"price": 63.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 67.2,
"orders": 1
},
{
"quantity": 750,
"price": 67.25,
"orders": 2
},
{
"quantity": 375,
"price": 67.3,
"orders": 1
},
{
"quantity": 375,
"price": 67.35,
"orders": 1
},
{
"quantity": 375,
"price": 67.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 67.25,
"volume": 13500,
"average_price": 67.11,
"oi": 67500,
"net_change": -1.85,
"total_buy_quantity": 55500,
"total_sell_quantity": 45000,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 130.35,
"last_trade_time": "1757411901164",
"oi_day_high": 71250,
"oi_day_low": 67500
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 8.25,
"high": 8.25,
"low": 6.2,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 6.25,
"orders": 2
},
{
"quantity": 3600,
"price": 6.2,
"orders": 2
},
{
"quantity": 1800,
"price": 6.15,
"orders": 1
},
{
"quantity": 3600,
"price": 6,
"orders": 2
},
{
"quantity": 10800,
"price": 5.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 6.45,
"orders": 1
},
{
"quantity": 3600,
"price": 6.5,
"orders": 2
},
{
"quantity": 3600,
"price": 6.55,
"orders": 2
},
{
"quantity": 1800,
"price": 6.6,
"orders": 1
},
{
"quantity": 1800,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 6.4,
"volume": 324000,
"average_price": 6.94,
"oi": 169200,
"net_change": -2.15,
"total_buy_quantity": 345600,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1757411906559",
"oi_day_high": 169200,
"oi_day_low": 95400
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 45.9,
"high": 52.55,
"low": 36.4,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
},
{
"quantity": 500,
"price": 35.9,
"orders": 1
},
{
"quantity": 500,
"price": 35.8,
"orders": 1
},
{
"quantity": 500,
"price": 34.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 37.1,
"orders": 1
},
{
"quantity": 500,
"price": 37.2,
"orders": 1
},
{
"quantity": 500,
"price": 38.15,
"orders": 1
},
{
"quantity": 500,
"price": 38.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 36.4,
"volume": 34000,
"average_price": 44.19,
"oi": 113500,
"net_change": -11.15,
"total_buy_quantity": 28000,
"total_sell_quantity": 53500,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 82.65,
"last_trade_time": "1757411949015",
"oi_day_high": 118500,
"oi_day_low": 112000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 21.55,
"high": 25.15,
"low": 16.8,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 18.55,
"orders": 1
},
{
"quantity": 475,
"price": 18.5,
"orders": 1
},
{
"quantity": 1425,
"price": 18.45,
"orders": 3
},
{
"quantity": 475,
"price": 18.4,
"orders": 1
},
{
"quantity": 475,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 18.8,
"orders": 1
},
{
"quantity": 1900,
"price": 18.85,
"orders": 4
},
{
"quantity": 2375,
"price": 18.9,
"orders": 5
},
{
"quantity": 1425,
"price": 18.95,
"orders": 2
},
{
"quantity": 1900,
"price": 19,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 18.65,
"volume": 944300,
"average_price": 19.97,
"oi": 503500,
"net_change": -2.7,
"total_buy_quantity": 347225,
"total_sell_quantity": 136800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.8,
"last_trade_time": "1757411971215",
"oi_day_high": 523450,
"oi_day_low": 438425
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 21.25,
"high": 29.6,
"low": 18.6,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 28.8,
"orders": 1
},
{
"quantity": 675,
"price": 28.6,
"orders": 1
},
{
"quantity": 675,
"price": 28.55,
"orders": 1
},
{
"quantity": 675,
"price": 28.4,
"orders": 1
},
{
"quantity": 675,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 29,
"orders": 1
},
{
"quantity": 675,
"price": 29.35,
"orders": 1
},
{
"quantity": 675,
"price": 29.4,
"orders": 1
},
{
"quantity": 675,
"price": 29.45,
"orders": 1
},
{
"quantity": 1350,
"price": 29.5,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 28.85,
"volume": 2781675,
"average_price": 25.82,
"oi": 857250,
"net_change": 7.7,
"total_buy_quantity": 140400,
"total_sell_quantity": 100575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.95,
"last_trade_time": "1757411980573",
"oi_day_high": 961200,
"oi_day_low": 810675
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 194.15,
"high": 204,
"low": 194.15,
"close": 203.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 186,
"orders": 1
},
{
"quantity": 150,
"price": 185.95,
"orders": 1
},
{
"quantity": 300,
"price": 185.9,
"orders": 2
},
{
"quantity": 150,
"price": 185.85,
"orders": 1
},
{
"quantity": 1500,
"price": 181.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 216.8,
"orders": 1
},
{
"quantity": 150,
"price": 216.85,
"orders": 1
},
{
"quantity": 150,
"price": 216.9,
"orders": 1
},
{
"quantity": 150,
"price": 216.95,
"orders": 1
},
{
"quantity": 300,
"price": 217.05,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 203.2,
"volume": 1350,
"average_price": 202.41,
"oi": 36150,
"net_change": -1.6,
"total_buy_quantity": 10800,
"total_sell_quantity": 11250,
"lower_circuit_limit": 24.45,
"upper_circuit_limit": 385.15,
"last_trade_time": "1757397924401",
"oi_day_high": 37050,
"oi_day_low": 36150
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 610,
"high": 625,
"low": 610,
"close": 625
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 699.1,
"orders": 1
},
{
"quantity": 100,
"price": 699.05,
"orders": 1
},
{
"quantity": 100,
"price": 699,
"orders": 1
},
{
"quantity": 100,
"price": 698.9,
"orders": 1
},
{
"quantity": 100,
"price": 689.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 713.45,
"orders": 1
},
{
"quantity": 100,
"price": 713.5,
"orders": 1
},
{
"quantity": 100,
"price": 713.55,
"orders": 1
},
{
"quantity": 100,
"price": 713.65,
"orders": 1
},
{
"quantity": 100,
"price": 716.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 625,
"volume": 2000,
"average_price": 617.5,
"oi": 600,
"net_change": 115,
"total_buy_quantity": 5100,
"total_sell_quantity": 5100,
"lower_circuit_limit": 146.35,
"upper_circuit_limit": 1003.55,
"last_trade_time": "1757404789645",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 6.5,
"high": 6.9,
"low": 5.8,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.2,
"orders": 2
},
{
"quantity": 1000,
"price": 6.15,
"orders": 1
},
{
"quantity": 1000,
"price": 6.1,
"orders": 1
},
{
"quantity": 2000,
"price": 6.05,
"orders": 2
},
{
"quantity": 4000,
"price": 5.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 6.55,
"orders": 1
},
{
"quantity": 1000,
"price": 6.6,
"orders": 1
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
},
{
"quantity": 1000,
"price": 6.75,
"orders": 1
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 6.7,
"volume": 32000,
"average_price": 6.55,
"oi": 115000,
"net_change": 0.05,
"total_buy_quantity": 217000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1757409208008",
"oi_day_high": 118000,
"oi_day_low": 111000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 111.75,
"high": 111.75,
"low": 100.2,
"close": 105.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 102.55,
"orders": 1
},
{
"quantity": 475,
"price": 102.5,
"orders": 1
},
{
"quantity": 1425,
"price": 99,
"orders": 1
},
{
"quantity": 950,
"price": 98.3,
"orders": 1
},
{
"quantity": 2375,
"price": 92.6,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 103.85,
"orders": 1
},
{
"quantity": 475,
"price": 104,
"orders": 1
},
{
"quantity": 475,
"price": 104.1,
"orders": 1
},
{
"quantity": 1425,
"price": 104.85,
"orders": 2
},
{
"quantity": 475,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 105.05,
"volume": 19475,
"average_price": 105.08,
"oi": 68875,
"net_change": -2.65,
"total_buy_quantity": 36100,
"total_sell_quantity": 38950,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 194.35,
"last_trade_time": "1757411679324",
"oi_day_high": 72675,
"oi_day_low": 68875
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 863,
"high": 910.95,
"low": 863,
"close": 910.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 960,
"orders": 1
},
{
"quantity": 100,
"price": 959.95,
"orders": 1
},
{
"quantity": 100,
"price": 959.9,
"orders": 1
},
{
"quantity": 100,
"price": 959.8,
"orders": 1
},
{
"quantity": 100,
"price": 951.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 971.65,
"orders": 1
},
{
"quantity": 100,
"price": 971.7,
"orders": 1
},
{
"quantity": 100,
"price": 971.75,
"orders": 1
},
{
"quantity": 100,
"price": 971.85,
"orders": 1
},
{
"quantity": 1000,
"price": 987.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 910.95,
"volume": 200,
"average_price": 886.97,
"oi": 9300,
"net_change": 18.95,
"total_buy_quantity": 6700,
"total_sell_quantity": 7800,
"lower_circuit_limit": 359.4,
"upper_circuit_limit": 1424.6,
"last_trade_time": "1757395353370",
"oi_day_high": 9400,
"oi_day_low": 9300
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 0.3,
"orders": 3
},
{
"quantity": 698500,
"price": 0.25,
"orders": 8
},
{
"quantity": 1452000,
"price": 0.2,
"orders": 13
},
{
"quantity": 891000,
"price": 0.15,
"orders": 12
},
{
"quantity": 517000,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 165000,
"price": 0.35,
"orders": 8
},
{
"quantity": 148500,
"price": 0.4,
"orders": 8
},
{
"quantity": 176000,
"price": 0.45,
"orders": 6
},
{
"quantity": 126500,
"price": 0.5,
"orders": 2
},
{
"quantity": 132000,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.3,
"volume": 1848000,
"average_price": 0.33,
"oi": 2585000,
"net_change": -0.05,
"total_buy_quantity": 4169000,
"total_sell_quantity": 1402500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1757411924089",
"oi_day_high": 2733500,
"oi_day_low": 2524500
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 35.05,
"high": 43.4,
"low": 33.5,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.35,
"orders": 1
},
{
"quantity": 350,
"price": 35.3,
"orders": 1
},
{
"quantity": 350,
"price": 35.25,
"orders": 1
},
{
"quantity": 350,
"price": 35.15,
"orders": 1
},
{
"quantity": 350,
"price": 35.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 37.05,
"orders": 1
},
{
"quantity": 350,
"price": 37.1,
"orders": 1
},
{
"quantity": 350,
"price": 37.15,
"orders": 1
},
{
"quantity": 700,
"price": 37.2,
"orders": 2
},
{
"quantity": 350,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 36.55,
"volume": 181300,
"average_price": 39.6,
"oi": 50050,
"net_change": 3.3,
"total_buy_quantity": 61250,
"total_sell_quantity": 45850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.55,
"last_trade_time": "1757411970188",
"oi_day_high": 67550,
"oi_day_low": 49350
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 3.65,
"high": 4.3,
"low": 2.8,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 3,
"orders": 6
},
{
"quantity": 47250,
"price": 2.95,
"orders": 14
},
{
"quantity": 60750,
"price": 2.9,
"orders": 15
},
{
"quantity": 27000,
"price": 2.85,
"orders": 9
},
{
"quantity": 29250,
"price": 2.8,
"orders": 8
}
],
"sell": [
{
"quantity": 36000,
"price": 3.05,
"orders": 8
},
{
"quantity": 67500,
"price": 3.1,
"orders": 17
},
{
"quantity": 81000,
"price": 3.15,
"orders": 13
},
{
"quantity": 60750,
"price": 3.2,
"orders": 13
},
{
"quantity": 29250,
"price": 3.25,
"orders": 8
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 3.05,
"volume": 9495000,
"average_price": 3.42,
"oi": 3438000,
"net_change": -0.3,
"total_buy_quantity": 762750,
"total_sell_quantity": 1307250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1757411996537",
"oi_day_high": 3532500,
"oi_day_low": 3145500
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 1.3,
"high": 1.5,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.15,
"orders": 3
},
{
"quantity": 5400,
"price": 1.1,
"orders": 3
},
{
"quantity": 9000,
"price": 1.05,
"orders": 4
},
{
"quantity": 27000,
"price": 1,
"orders": 4
},
{
"quantity": 21600,
"price": 0.95,
"orders": 4
}
],
"sell": [
{
"quantity": 5400,
"price": 1.25,
"orders": 3
},
{
"quantity": 18000,
"price": 1.3,
"orders": 3
},
{
"quantity": 3600,
"price": 1.35,
"orders": 2
},
{
"quantity": 12600,
"price": 1.4,
"orders": 3
},
{
"quantity": 3600,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 1.15,
"volume": 234000,
"average_price": 1.26,
"oi": 421200,
"net_change": 0,
"total_buy_quantity": 462600,
"total_sell_quantity": 268200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1757411972660",
"oi_day_high": 489600,
"oi_day_low": 415800
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 21.25,
"high": 21.25,
"low": 16.3,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.5,
"orders": 2
},
{
"quantity": 1000,
"price": 17.3,
"orders": 1
},
{
"quantity": 2000,
"price": 17.25,
"orders": 2
},
{
"quantity": 1000,
"price": 17.2,
"orders": 1
},
{
"quantity": 4000,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.75,
"orders": 1
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
},
{
"quantity": 1000,
"price": 17.85,
"orders": 1
},
{
"quantity": 2000,
"price": 17.9,
"orders": 2
},
{
"quantity": 1000,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 17.55,
"volume": 359000,
"average_price": 17.59,
"oi": 849000,
"net_change": -2.65,
"total_buy_quantity": 125000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.1,
"last_trade_time": "1757411997159",
"oi_day_high": 849000,
"oi_day_low": 769000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 28.25,
"high": 29.9,
"low": 24.4,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 25.05,
"orders": 1
},
{
"quantity": 450,
"price": 24.7,
"orders": 1
},
{
"quantity": 900,
"price": 24.65,
"orders": 2
},
{
"quantity": 450,
"price": 24.35,
"orders": 1
},
{
"quantity": 450,
"price": 24.2,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 25.4,
"orders": 1
},
{
"quantity": 450,
"price": 25.45,
"orders": 1
},
{
"quantity": 450,
"price": 25.5,
"orders": 1
},
{
"quantity": 450,
"price": 25.55,
"orders": 1
},
{
"quantity": 450,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 25.4,
"volume": 155700,
"average_price": 26.24,
"oi": 263700,
"net_change": -4.3,
"total_buy_quantity": 130050,
"total_sell_quantity": 98100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.55,
"last_trade_time": "1757411992227",
"oi_day_high": 264150,
"oi_day_low": 225000
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 59.6,
"high": 67.6,
"low": 47.05,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 48.6,
"orders": 1
},
{
"quantity": 300,
"price": 48.55,
"orders": 1
},
{
"quantity": 300,
"price": 48.25,
"orders": 1
},
{
"quantity": 300,
"price": 47.45,
"orders": 1
},
{
"quantity": 900,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 49.65,
"orders": 1
},
{
"quantity": 300,
"price": 49.7,
"orders": 1
},
{
"quantity": 300,
"price": 49.75,
"orders": 1
},
{
"quantity": 300,
"price": 49.85,
"orders": 1
},
{
"quantity": 300,
"price": 50,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 48.7,
"volume": 159900,
"average_price": 55.84,
"oi": 112200,
"net_change": -10.8,
"total_buy_quantity": 9900,
"total_sell_quantity": 24600,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 113.7,
"last_trade_time": "1757411995017",
"oi_day_high": 126300,
"oi_day_low": 111000
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 9720600,
"price": 0.25,
"orders": 23
},
{
"quantity": 34593900,
"price": 0.2,
"orders": 123
},
{
"quantity": 78693975,
"price": 0.15,
"orders": 92
},
{
"quantity": 63183900,
"price": 0.1,
"orders": 92
},
{
"quantity": 50318400,
"price": 0.05,
"orders": 93
}
],
"sell": [
{
"quantity": 30233925,
"price": 0.3,
"orders": 123
},
{
"quantity": 24015600,
"price": 0.35,
"orders": 53
},
{
"quantity": 14009100,
"price": 0.4,
"orders": 33
},
{
"quantity": 7433400,
"price": 0.45,
"orders": 17
},
{
"quantity": 5074725,
"price": 0.5,
"orders": 14
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.25,
"volume": 62397675,
"average_price": 0.25,
"oi": 302911050,
"net_change": -0.05,
"total_buy_quantity": 236510775,
"total_sell_quantity": 84126075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757411994077",
"oi_day_high": 307556925,
"oi_day_low": 301553025
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 5,
"high": 6.1,
"low": 4.7,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 5.05,
"orders": 2
},
{
"quantity": 9750,
"price": 5,
"orders": 2
},
{
"quantity": 9750,
"price": 4.95,
"orders": 2
},
{
"quantity": 9750,
"price": 4.9,
"orders": 2
},
{
"quantity": 4875,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 9750,
"price": 5.15,
"orders": 2
},
{
"quantity": 14625,
"price": 5.2,
"orders": 3
},
{
"quantity": 9750,
"price": 5.25,
"orders": 2
},
{
"quantity": 29250,
"price": 5.3,
"orders": 2
},
{
"quantity": 4875,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 4.95,
"volume": 199875,
"average_price": 5.2,
"oi": 521625,
"net_change": -0.2,
"total_buy_quantity": 516750,
"total_sell_quantity": 316875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1757411218076",
"oi_day_high": 541125,
"oi_day_low": 521625
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 1,
"high": 1.3,
"low": 0.95,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 121500,
"price": 1.05,
"orders": 6
},
{
"quantity": 162000,
"price": 1,
"orders": 11
},
{
"quantity": 236250,
"price": 0.95,
"orders": 11
},
{
"quantity": 155250,
"price": 0.9,
"orders": 6
},
{
"quantity": 229500,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 101250,
"price": 1.1,
"orders": 10
},
{
"quantity": 87750,
"price": 1.15,
"orders": 9
},
{
"quantity": 216000,
"price": 1.2,
"orders": 11
},
{
"quantity": 101250,
"price": 1.25,
"orders": 9
},
{
"quantity": 209250,
"price": 1.3,
"orders": 7
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 1.1,
"volume": 3678750,
"average_price": 1.09,
"oi": 6432750,
"net_change": 0,
"total_buy_quantity": 4860000,
"total_sell_quantity": 1829250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1757411940005",
"oi_day_high": 6520500,
"oi_day_low": 6250500
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 4.85,
"high": 5.05,
"low": 3.5,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.7,
"orders": 15
},
{
"quantity": 124500,
"price": 3.65,
"orders": 14
},
{
"quantity": 30000,
"price": 3.6,
"orders": 12
},
{
"quantity": 27000,
"price": 3.55,
"orders": 6
},
{
"quantity": 54000,
"price": 3.5,
"orders": 20
}
],
"sell": [
{
"quantity": 84000,
"price": 3.8,
"orders": 15
},
{
"quantity": 36000,
"price": 3.85,
"orders": 10
},
{
"quantity": 97500,
"price": 3.9,
"orders": 13
},
{
"quantity": 37500,
"price": 3.95,
"orders": 10
},
{
"quantity": 60000,
"price": 4,
"orders": 25
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 3.8,
"volume": 7399500,
"average_price": 4.04,
"oi": 6283500,
"net_change": -0.85,
"total_buy_quantity": 852000,
"total_sell_quantity": 1225500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1757411980740",
"oi_day_high": 6283500,
"oi_day_low": 4683000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 2.2,
"high": 3.9,
"low": 2.2,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 3.6,
"orders": 1
},
{
"quantity": 22000,
"price": 3.55,
"orders": 5
},
{
"quantity": 13750,
"price": 3.5,
"orders": 5
},
{
"quantity": 5500,
"price": 3.45,
"orders": 2
},
{
"quantity": 41250,
"price": 3.4,
"orders": 4
}
],
"sell": [
{
"quantity": 11000,
"price": 3.7,
"orders": 4
},
{
"quantity": 11000,
"price": 3.75,
"orders": 3
},
{
"quantity": 8250,
"price": 3.8,
"orders": 3
},
{
"quantity": 11000,
"price": 3.85,
"orders": 3
},
{
"quantity": 35750,
"price": 3.9,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 3.6,
"volume": 1289750,
"average_price": 3.17,
"oi": 561000,
"net_change": 1.4,
"total_buy_quantity": 759000,
"total_sell_quantity": 577500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1757411971539",
"oi_day_high": 577500,
"oi_day_low": 365750
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 93,
"high": 124.15,
"low": 90.1,
"close": 120.45
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 115.7,
"orders": 1
},
{
"quantity": 400,
"price": 115.65,
"orders": 2
},
{
"quantity": 200,
"price": 115.6,
"orders": 1
},
{
"quantity": 200,
"price": 115.45,
"orders": 1
},
{
"quantity": 200,
"price": 115.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 119.2,
"orders": 1
},
{
"quantity": 200,
"price": 119.25,
"orders": 1
},
{
"quantity": 200,
"price": 119.35,
"orders": 1
},
{
"quantity": 200,
"price": 119.45,
"orders": 1
},
{
"quantity": 200,
"price": 119.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 120.45,
"volume": 42000,
"average_price": 107.83,
"oi": 55000,
"net_change": 23.6,
"total_buy_quantity": 10400,
"total_sell_quantity": 19600,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 186.8,
"last_trade_time": "1757411926726",
"oi_day_high": 55000,
"oi_day_low": 45400
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 23.65,
"high": 23.75,
"low": 20.65,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 21.5,
"orders": 1
},
{
"quantity": 1275,
"price": 21.45,
"orders": 1
},
{
"quantity": 1275,
"price": 21.4,
"orders": 1
},
{
"quantity": 1275,
"price": 21.1,
"orders": 1
},
{
"quantity": 3825,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 21.75,
"orders": 1
},
{
"quantity": 1275,
"price": 21.8,
"orders": 1
},
{
"quantity": 1275,
"price": 21.85,
"orders": 1
},
{
"quantity": 1275,
"price": 22.8,
"orders": 1
},
{
"quantity": 12750,
"price": 22.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 21.65,
"volume": 283050,
"average_price": 21.71,
"oi": 1146225,
"net_change": -1.2,
"total_buy_quantity": 122400,
"total_sell_quantity": 151725,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 42.85,
"last_trade_time": "1757411971723",
"oi_day_high": 1192125,
"oi_day_low": 1116900
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 8.65,
"high": 9.45,
"low": 7.05,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.75,
"orders": 1
},
{
"quantity": 3400,
"price": 6.7,
"orders": 2
},
{
"quantity": 1700,
"price": 6.65,
"orders": 1
},
{
"quantity": 3400,
"price": 6.6,
"orders": 2
},
{
"quantity": 1700,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 7,
"orders": 1
},
{
"quantity": 3400,
"price": 7.05,
"orders": 2
},
{
"quantity": 1700,
"price": 7.1,
"orders": 1
},
{
"quantity": 1700,
"price": 7.2,
"orders": 1
},
{
"quantity": 1700,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 7.05,
"volume": 176800,
"average_price": 8.01,
"oi": 396100,
"net_change": -1.9,
"total_buy_quantity": 307700,
"total_sell_quantity": 183600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1757411919708",
"oi_day_high": 411400,
"oi_day_low": 394400
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 21.75,
"high": 22.6,
"low": 20,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 21.8,
"orders": 1
},
{
"quantity": 875,
"price": 21.75,
"orders": 1
},
{
"quantity": 875,
"price": 21.7,
"orders": 1
},
{
"quantity": 875,
"price": 21.6,
"orders": 1
},
{
"quantity": 875,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 22.2,
"orders": 1
},
{
"quantity": 875,
"price": 22.25,
"orders": 1
},
{
"quantity": 875,
"price": 22.35,
"orders": 1
},
{
"quantity": 5250,
"price": 22.4,
"orders": 1
},
{
"quantity": 875,
"price": 23.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 22,
"volume": 77000,
"average_price": 21.27,
"oi": 333375,
"net_change": 0.55,
"total_buy_quantity": 92750,
"total_sell_quantity": 106750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.95,
"last_trade_time": "1757411794074",
"oi_day_high": 334250,
"oi_day_low": 329875
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 13.1,
"high": 13.8,
"low": 12.65,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 13.25,
"orders": 1
},
{
"quantity": 3272,
"price": 13.1,
"orders": 1
},
{
"quantity": 3272,
"price": 13,
"orders": 1
},
{
"quantity": 3272,
"price": 12.9,
"orders": 1
},
{
"quantity": 3272,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3272,
"price": 13.35,
"orders": 1
},
{
"quantity": 6544,
"price": 13.4,
"orders": 2
},
{
"quantity": 9816,
"price": 13.45,
"orders": 3
},
{
"quantity": 3272,
"price": 13.5,
"orders": 1
},
{
"quantity": 3272,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 13.25,
"volume": 52352,
"average_price": 13.16,
"oi": 140696,
"net_change": -0.35,
"total_buy_quantity": 278120,
"total_sell_quantity": 323928,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1757411985495",
"oi_day_high": 147240,
"oi_day_low": 140696
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 41.55,
"high": 48.65,
"low": 34.7,
"close": 46.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 45.95,
"orders": 2
},
{
"quantity": 1200,
"price": 45.9,
"orders": 3
},
{
"quantity": 1200,
"price": 45.85,
"orders": 3
},
{
"quantity": 400,
"price": 45.8,
"orders": 1
},
{
"quantity": 400,
"price": 45.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 46.85,
"orders": 1
},
{
"quantity": 400,
"price": 46.9,
"orders": 1
},
{
"quantity": 400,
"price": 46.95,
"orders": 1
},
{
"quantity": 400,
"price": 48.55,
"orders": 1
},
{
"quantity": 800,
"price": 48.6,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 46.45,
"volume": 1323200,
"average_price": 40.44,
"oi": 311200,
"net_change": 4.9,
"total_buy_quantity": 157200,
"total_sell_quantity": 39200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.95,
"last_trade_time": "1757411996338",
"oi_day_high": 377600,
"oi_day_low": 290000
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 285,
"high": 301.1,
"low": 285,
"close": 301.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 299.95,
"orders": 1
},
{
"quantity": 275,
"price": 297,
"orders": 1
},
{
"quantity": 275,
"price": 296.95,
"orders": 1
},
{
"quantity": 275,
"price": 296.7,
"orders": 1
},
{
"quantity": 275,
"price": 296.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 302.6,
"orders": 1
},
{
"quantity": 275,
"price": 302.65,
"orders": 1
},
{
"quantity": 275,
"price": 303.4,
"orders": 1
},
{
"quantity": 550,
"price": 307.7,
"orders": 1
},
{
"quantity": 1100,
"price": 311.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 301.1,
"volume": 550,
"average_price": 293.05,
"oi": 25850,
"net_change": 20.75,
"total_buy_quantity": 17600,
"total_sell_quantity": 17050,
"lower_circuit_limit": 135.6,
"upper_circuit_limit": 425.1,
"last_trade_time": "1757411579443",
"oi_day_high": 25850,
"oi_day_low": 25850
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 6,
"high": 6.8,
"low": 4.95,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 4.65,
"orders": 1
},
{
"quantity": 1250,
"price": 4.6,
"orders": 1
},
{
"quantity": 1250,
"price": 4.3,
"orders": 1
},
{
"quantity": 2500,
"price": 4.25,
"orders": 1
},
{
"quantity": 7500,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 4.95,
"orders": 2
},
{
"quantity": 1250,
"price": 5.1,
"orders": 1
},
{
"quantity": 1250,
"price": 5.15,
"orders": 1
},
{
"quantity": 1250,
"price": 5.3,
"orders": 1
},
{
"quantity": 6250,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 4.95,
"volume": 78750,
"average_price": 5.81,
"oi": 238750,
"net_change": -1.4,
"total_buy_quantity": 203750,
"total_sell_quantity": 177500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1757411964731",
"oi_day_high": 251250,
"oi_day_low": 238750
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 47.05,
"high": 50.4,
"low": 41.4,
"close": 42.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 42.35,
"orders": 1
},
{
"quantity": 800,
"price": 42.3,
"orders": 1
},
{
"quantity": 800,
"price": 42.2,
"orders": 1
},
{
"quantity": 800,
"price": 42.15,
"orders": 1
},
{
"quantity": 800,
"price": 41.8,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 42.55,
"orders": 1
},
{
"quantity": 800,
"price": 42.6,
"orders": 1
},
{
"quantity": 1600,
"price": 42.65,
"orders": 2
},
{
"quantity": 800,
"price": 42.7,
"orders": 1
},
{
"quantity": 800,
"price": 42.9,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 42.55,
"volume": 310400,
"average_price": 45.43,
"oi": 1648800,
"net_change": -4.5,
"total_buy_quantity": 82400,
"total_sell_quantity": 115200,
"lower_circuit_limit": 16,
"upper_circuit_limit": 78.1,
"last_trade_time": "1757411697792",
"oi_day_high": 1648800,
"oi_day_low": 1600800
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 6.85,
"high": 7.15,
"low": 4.55,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 4.7,
"orders": 1
},
{
"quantity": 1500,
"price": 4.65,
"orders": 3
},
{
"quantity": 1500,
"price": 4.6,
"orders": 3
},
{
"quantity": 1000,
"price": 4.55,
"orders": 2
},
{
"quantity": 1000,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 4.8,
"orders": 1
},
{
"quantity": 1500,
"price": 4.85,
"orders": 3
},
{
"quantity": 2500,
"price": 4.9,
"orders": 5
},
{
"quantity": 1000,
"price": 4.95,
"orders": 2
},
{
"quantity": 1500,
"price": 5,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 4.75,
"volume": 59000,
"average_price": 5.34,
"oi": 103500,
"net_change": -2.85,
"total_buy_quantity": 135000,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1757411985162",
"oi_day_high": 104500,
"oi_day_low": 99000
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 61,
"high": 111,
"low": 61,
"close": 96.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 95.95,
"orders": 1
},
{
"quantity": 250,
"price": 95.9,
"orders": 2
},
{
"quantity": 125,
"price": 92.25,
"orders": 1
},
{
"quantity": 250,
"price": 92.2,
"orders": 1
},
{
"quantity": 125,
"price": 91.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 97.75,
"orders": 1
},
{
"quantity": 125,
"price": 97.9,
"orders": 1
},
{
"quantity": 125,
"price": 98.5,
"orders": 1
},
{
"quantity": 125,
"price": 98.55,
"orders": 1
},
{
"quantity": 125,
"price": 98.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 96.05,
"volume": 86625,
"average_price": 94.29,
"oi": 38375,
"net_change": 33.15,
"total_buy_quantity": 29500,
"total_sell_quantity": 17250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 235.5,
"last_trade_time": "1757411970110",
"oi_day_high": 50625,
"oi_day_low": 38375
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 8.1,
"high": 8.15,
"low": 6.4,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 7.05,
"orders": 1
},
{
"quantity": 5000,
"price": 7,
"orders": 1
},
{
"quantity": 35000,
"price": 6.9,
"orders": 2
},
{
"quantity": 25000,
"price": 6.8,
"orders": 1
},
{
"quantity": 15000,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 7.15,
"orders": 1
},
{
"quantity": 5000,
"price": 7.2,
"orders": 1
},
{
"quantity": 15000,
"price": 7.25,
"orders": 3
},
{
"quantity": 5000,
"price": 7.3,
"orders": 1
},
{
"quantity": 5000,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 7.1,
"volume": 2455000,
"average_price": 7.24,
"oi": 4345000,
"net_change": -0.9,
"total_buy_quantity": 560000,
"total_sell_quantity": 790000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1757411978286",
"oi_day_high": 4515000,
"oi_day_low": 4330000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 13,
"high": 15.5,
"low": 10.75,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 10.9,
"orders": 3
},
{
"quantity": 400,
"price": 10.75,
"orders": 1
},
{
"quantity": 800,
"price": 10.7,
"orders": 2
},
{
"quantity": 800,
"price": 10.65,
"orders": 1
},
{
"quantity": 400,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 11.15,
"orders": 1
},
{
"quantity": 800,
"price": 11.2,
"orders": 2
},
{
"quantity": 800,
"price": 11.25,
"orders": 2
},
{
"quantity": 400,
"price": 11.3,
"orders": 1
},
{
"quantity": 400,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 11.2,
"volume": 96800,
"average_price": 12.41,
"oi": 169200,
"net_change": -2.4,
"total_buy_quantity": 93600,
"total_sell_quantity": 103200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1757411951416",
"oi_day_high": 169200,
"oi_day_low": 155200
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 83.8,
"high": 85.6,
"low": 69.65,
"close": 71.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 73.65,
"orders": 1
},
{
"quantity": 400,
"price": 73.5,
"orders": 1
},
{
"quantity": 400,
"price": 73.45,
"orders": 1
},
{
"quantity": 400,
"price": 72.45,
"orders": 1
},
{
"quantity": 400,
"price": 72.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 75,
"orders": 1
},
{
"quantity": 400,
"price": 75.05,
"orders": 1
},
{
"quantity": 400,
"price": 75.35,
"orders": 1
},
{
"quantity": 800,
"price": 78.4,
"orders": 1
},
{
"quantity": 3200,
"price": 78.5,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 71.5,
"volume": 12000,
"average_price": 81.21,
"oi": 21200,
"net_change": 5.5,
"total_buy_quantity": 45200,
"total_sell_quantity": 44400,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 124.35,
"last_trade_time": "1757409334001",
"oi_day_high": 23200,
"oi_day_low": 20800
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 11.45,
"high": 13.5,
"low": 11,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 12.7,
"orders": 1
},
{
"quantity": 4800,
"price": 12.65,
"orders": 3
},
{
"quantity": 4800,
"price": 12.6,
"orders": 3
},
{
"quantity": 1600,
"price": 12.55,
"orders": 1
},
{
"quantity": 1600,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 12.8,
"orders": 2
},
{
"quantity": 1600,
"price": 12.85,
"orders": 1
},
{
"quantity": 4800,
"price": 12.9,
"orders": 3
},
{
"quantity": 3200,
"price": 12.95,
"orders": 2
},
{
"quantity": 9600,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 12.85,
"volume": 1344000,
"average_price": 12.24,
"oi": 1329600,
"net_change": 1.75,
"total_buy_quantity": 236800,
"total_sell_quantity": 265600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1757411926845",
"oi_day_high": 1523200,
"oi_day_low": 1304000
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 2.75,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 109650,
"price": 2.85,
"orders": 12
},
{
"quantity": 77400,
"price": 2.8,
"orders": 10
},
{
"quantity": 96750,
"price": 2.75,
"orders": 8
},
{
"quantity": 70950,
"price": 2.7,
"orders": 7
},
{
"quantity": 12900,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 51600,
"price": 2.95,
"orders": 8
},
{
"quantity": 64500,
"price": 3,
"orders": 9
},
{
"quantity": 19350,
"price": 3.05,
"orders": 3
},
{
"quantity": 129000,
"price": 3.1,
"orders": 7
},
{
"quantity": 25800,
"price": 3.15,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 2.9,
"volume": 5379300,
"average_price": 3.08,
"oi": 4424700,
"net_change": -0.6,
"total_buy_quantity": 1548000,
"total_sell_quantity": 1754400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1757411876153",
"oi_day_high": 4424700,
"oi_day_low": 3786150
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 4.4,
"high": 4.95,
"low": 3.7,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 4.4,
"orders": 3
},
{
"quantity": 5400,
"price": 4.35,
"orders": 3
},
{
"quantity": 1800,
"price": 4.3,
"orders": 1
},
{
"quantity": 1800,
"price": 4.25,
"orders": 1
},
{
"quantity": 1800,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 4.55,
"orders": 3
},
{
"quantity": 5400,
"price": 4.6,
"orders": 3
},
{
"quantity": 9000,
"price": 4.65,
"orders": 4
},
{
"quantity": 5400,
"price": 4.7,
"orders": 3
},
{
"quantity": 7200,
"price": 4.75,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 4.55,
"volume": 288000,
"average_price": 4.44,
"oi": 1321200,
"net_change": 0.3,
"total_buy_quantity": 397800,
"total_sell_quantity": 529200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1757411793452",
"oi_day_high": 1332000,
"oi_day_low": 1245600
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 65.6,
"high": 71.45,
"low": 61,
"close": 65.45
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 63,
"orders": 1
},
{
"quantity": 450,
"price": 62.85,
"orders": 1
},
{
"quantity": 450,
"price": 62.75,
"orders": 1
},
{
"quantity": 2700,
"price": 59.2,
"orders": 2
},
{
"quantity": 1350,
"price": 59.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 65.3,
"orders": 2
},
{
"quantity": 450,
"price": 65.35,
"orders": 1
},
{
"quantity": 450,
"price": 65.45,
"orders": 1
},
{
"quantity": 450,
"price": 65.55,
"orders": 1
},
{
"quantity": 450,
"price": 65.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 65.45,
"volume": 14400,
"average_price": 65.53,
"oi": 55350,
"net_change": -0.8,
"total_buy_quantity": 22950,
"total_sell_quantity": 33750,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 131.25,
"last_trade_time": "1757408358338",
"oi_day_high": 55800,
"oi_day_low": 54450
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 59.2,
"high": 68.6,
"low": 47.15,
"close": 47.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 47.15,
"orders": 1
},
{
"quantity": 125,
"price": 47.1,
"orders": 1
},
{
"quantity": 125,
"price": 46.75,
"orders": 1
},
{
"quantity": 125,
"price": 46.7,
"orders": 1
},
{
"quantity": 125,
"price": 46.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 48.5,
"orders": 1
},
{
"quantity": 125,
"price": 48.55,
"orders": 1
},
{
"quantity": 125,
"price": 48.7,
"orders": 1
},
{
"quantity": 125,
"price": 48.75,
"orders": 1
},
{
"quantity": 125,
"price": 50.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 47.15,
"volume": 69250,
"average_price": 57.02,
"oi": 121250,
"net_change": -12.75,
"total_buy_quantity": 27875,
"total_sell_quantity": 10125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.1,
"last_trade_time": "1757411979349",
"oi_day_high": 123750,
"oi_day_low": 118625
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 117,
"high": 119.5,
"low": 104.2,
"close": 112.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 111.75,
"orders": 1
},
{
"quantity": 250,
"price": 111.7,
"orders": 2
},
{
"quantity": 125,
"price": 109.15,
"orders": 1
},
{
"quantity": 125,
"price": 108.65,
"orders": 1
},
{
"quantity": 125,
"price": 105.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 114.1,
"orders": 1
},
{
"quantity": 125,
"price": 114.2,
"orders": 1
},
{
"quantity": 125,
"price": 115,
"orders": 1
},
{
"quantity": 125,
"price": 115.05,
"orders": 1
},
{
"quantity": 125,
"price": 122.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 112.75,
"volume": 1875,
"average_price": 113.95,
"oi": 13750,
"net_change": -13.65,
"total_buy_quantity": 6250,
"total_sell_quantity": 6875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 257.15,
"last_trade_time": "1757411891003",
"oi_day_high": 14250,
"oi_day_low": 13625
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 22.55,
"high": 24.1,
"low": 19.55,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 21.4,
"orders": 1
},
{
"quantity": 1375,
"price": 21.35,
"orders": 1
},
{
"quantity": 1375,
"price": 21.3,
"orders": 1
},
{
"quantity": 1375,
"price": 21.2,
"orders": 1
},
{
"quantity": 4125,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 22.45,
"orders": 1
},
{
"quantity": 1375,
"price": 22.5,
"orders": 1
},
{
"quantity": 1375,
"price": 22.7,
"orders": 1
},
{
"quantity": 1375,
"price": 22.85,
"orders": 1
},
{
"quantity": 9625,
"price": 24.05,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 22.65,
"volume": 93500,
"average_price": 21.95,
"oi": 347875,
"net_change": 1.1,
"total_buy_quantity": 152625,
"total_sell_quantity": 148500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.9,
"last_trade_time": "1757411901002",
"oi_day_high": 347875,
"oi_day_low": 325875
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 32.4,
"high": 36.2,
"low": 27.45,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 28.95,
"orders": 1
},
{
"quantity": 525,
"price": 28.9,
"orders": 1
},
{
"quantity": 525,
"price": 28.85,
"orders": 1
},
{
"quantity": 1050,
"price": 28.8,
"orders": 2
},
{
"quantity": 525,
"price": 28.7,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 29.45,
"orders": 1
},
{
"quantity": 525,
"price": 29.5,
"orders": 1
},
{
"quantity": 2100,
"price": 29.55,
"orders": 1
},
{
"quantity": 525,
"price": 29.8,
"orders": 1
},
{
"quantity": 525,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 29.25,
"volume": 168000,
"average_price": 32.58,
"oi": 195300,
"net_change": -2.6,
"total_buy_quantity": 107625,
"total_sell_quantity": 96075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.9,
"last_trade_time": "1757411980781",
"oi_day_high": 195825,
"oi_day_low": 182175
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 55,
"high": 81.5,
"low": 47.85,
"close": 79.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 80.4,
"orders": 1
},
{
"quantity": 350,
"price": 80.15,
"orders": 1
},
{
"quantity": 350,
"price": 80.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.75,
"orders": 1
},
{
"quantity": 700,
"price": 77.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 83.45,
"orders": 1
},
{
"quantity": 350,
"price": 83.5,
"orders": 1
},
{
"quantity": 350,
"price": 83.55,
"orders": 1
},
{
"quantity": 350,
"price": 83.65,
"orders": 1
},
{
"quantity": 350,
"price": 84,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 79.85,
"volume": 95550,
"average_price": 65.58,
"oi": 42350,
"net_change": 16.1,
"total_buy_quantity": 21350,
"total_sell_quantity": 32200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.1,
"last_trade_time": "1757411995351",
"oi_day_high": 47250,
"oi_day_low": 39550
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 86.7,
"high": 86.7,
"low": 64.95,
"close": 72.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 70.4,
"orders": 1
},
{
"quantity": 500,
"price": 70.35,
"orders": 1
},
{
"quantity": 500,
"price": 70.3,
"orders": 1
},
{
"quantity": 1000,
"price": 70.25,
"orders": 2
},
{
"quantity": 500,
"price": 70.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 72.65,
"orders": 1
},
{
"quantity": 500,
"price": 72.7,
"orders": 1
},
{
"quantity": 500,
"price": 72.8,
"orders": 1
},
{
"quantity": 500,
"price": 72.95,
"orders": 1
},
{
"quantity": 1000,
"price": 73.5,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 72.5,
"volume": 19500,
"average_price": 75.53,
"oi": 83500,
"net_change": -20.05,
"total_buy_quantity": 46500,
"total_sell_quantity": 63000,
"lower_circuit_limit": 33.95,
"upper_circuit_limit": 151.15,
"last_trade_time": "1757411849711",
"oi_day_high": 91500,
"oi_day_low": 83500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 144.8,
"high": 182.9,
"low": 144.8,
"close": 180.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 183.95,
"orders": 1
},
{
"quantity": 375,
"price": 183.9,
"orders": 1
},
{
"quantity": 375,
"price": 183.85,
"orders": 1
},
{
"quantity": 375,
"price": 183.75,
"orders": 1
},
{
"quantity": 1500,
"price": 182.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 187.4,
"orders": 1
},
{
"quantity": 375,
"price": 187.5,
"orders": 1
},
{
"quantity": 375,
"price": 187.55,
"orders": 1
},
{
"quantity": 375,
"price": 187.6,
"orders": 1
},
{
"quantity": 375,
"price": 187.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 180.35,
"volume": 7875,
"average_price": 165.69,
"oi": 44250,
"net_change": 32.35,
"total_buy_quantity": 23250,
"total_sell_quantity": 30000,
"lower_circuit_limit": 53.15,
"upper_circuit_limit": 242.85,
"last_trade_time": "1757407461691",
"oi_day_high": 45000,
"oi_day_low": 42375
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 6.3,
"high": 17.85,
"low": 6.3,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.5,
"orders": 1
},
{
"quantity": 2000,
"price": 7.45,
"orders": 2
},
{
"quantity": 1000,
"price": 7.4,
"orders": 1
},
{
"quantity": 1000,
"price": 7.35,
"orders": 1
},
{
"quantity": 2000,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 2000,
"price": 8,
"orders": 2
},
{
"quantity": 1000,
"price": 8.05,
"orders": 1
},
{
"quantity": 1000,
"price": 8.2,
"orders": 1
},
{
"quantity": 1000,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 8.15,
"volume": 417000,
"average_price": 11.31,
"oi": 188000,
"net_change": 1.5,
"total_buy_quantity": 162000,
"total_sell_quantity": 278000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1757411794004",
"oi_day_high": 193000,
"oi_day_low": 117000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 849.95,
"high": 975.2,
"low": 805.45,
"close": 855
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 755.45,
"orders": 1
},
{
"quantity": 15,
"price": 755.3,
"orders": 1
},
{
"quantity": 15,
"price": 750,
"orders": 1
},
{
"quantity": 15,
"price": 719.05,
"orders": 1
},
{
"quantity": 45,
"price": 703.8,
"orders": 2
}
],
"sell": [
{
"quantity": 15,
"price": 799.95,
"orders": 1
},
{
"quantity": 15,
"price": 800,
"orders": 1
},
{
"quantity": 15,
"price": 830.65,
"orders": 1
},
{
"quantity": 15,
"price": 830.7,
"orders": 1
},
{
"quantity": 15,
"price": 857.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 855,
"volume": 2205,
"average_price": 900.24,
"oi": 2460,
"net_change": 101.3,
"total_buy_quantity": 2610,
"total_sell_quantity": 1515,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1654.95,
"last_trade_time": "1757411602439",
"oi_day_high": 2580,
"oi_day_low": 2175
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 31.35,
"high": 40.85,
"low": 24.4,
"close": 39.4
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 38.65,
"orders": 2
},
{
"quantity": 800,
"price": 38.6,
"orders": 1
},
{
"quantity": 800,
"price": 38.55,
"orders": 1
},
{
"quantity": 800,
"price": 38.5,
"orders": 1
},
{
"quantity": 800,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 39.65,
"orders": 1
},
{
"quantity": 800,
"price": 39.7,
"orders": 1
},
{
"quantity": 800,
"price": 39.75,
"orders": 1
},
{
"quantity": 800,
"price": 39.8,
"orders": 1
},
{
"quantity": 800,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 39.4,
"volume": 376000,
"average_price": 32.83,
"oi": 232000,
"net_change": 6.75,
"total_buy_quantity": 82400,
"total_sell_quantity": 89600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.15,
"last_trade_time": "1757411982670",
"oi_day_high": 267200,
"oi_day_low": 229600
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 2.4,
"high": 3.85,
"low": 2.35,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 27900,
"price": 2.55,
"orders": 4
},
{
"quantity": 34875,
"price": 2.5,
"orders": 5
},
{
"quantity": 76725,
"price": 2.45,
"orders": 6
},
{
"quantity": 83700,
"price": 2.4,
"orders": 5
},
{
"quantity": 20925,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 27900,
"price": 2.6,
"orders": 3
},
{
"quantity": 13950,
"price": 2.65,
"orders": 2
},
{
"quantity": 20925,
"price": 2.7,
"orders": 3
},
{
"quantity": 20925,
"price": 2.75,
"orders": 3
},
{
"quantity": 41850,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 2.6,
"volume": 2741175,
"average_price": 2.98,
"oi": 837000,
"net_change": 0.35,
"total_buy_quantity": 697500,
"total_sell_quantity": 1025325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1757411960650",
"oi_day_high": 1053225,
"oi_day_low": 774225
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 45.65,
"high": 47.3,
"low": 33,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 34.15,
"orders": 1
},
{
"quantity": 725,
"price": 34.1,
"orders": 1
},
{
"quantity": 725,
"price": 34.05,
"orders": 1
},
{
"quantity": 1450,
"price": 34,
"orders": 2
},
{
"quantity": 1450,
"price": 33.85,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 34.55,
"orders": 1
},
{
"quantity": 1450,
"price": 34.65,
"orders": 2
},
{
"quantity": 725,
"price": 34.8,
"orders": 1
},
{
"quantity": 1450,
"price": 34.85,
"orders": 2
},
{
"quantity": 1450,
"price": 34.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 34.1,
"volume": 2404825,
"average_price": 37.61,
"oi": 761975,
"net_change": -18.1,
"total_buy_quantity": 282750,
"total_sell_quantity": 231275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.1,
"last_trade_time": "1757411996948",
"oi_day_high": 769225,
"oi_day_low": 488650
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 28.4,
"high": 30,
"low": 23.15,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 24,
"orders": 1
},
{
"quantity": 1100,
"price": 23.95,
"orders": 1
},
{
"quantity": 1100,
"price": 23.9,
"orders": 1
},
{
"quantity": 1100,
"price": 23.2,
"orders": 1
},
{
"quantity": 2200,
"price": 23.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2200,
"price": 24.4,
"orders": 2
},
{
"quantity": 2200,
"price": 24.45,
"orders": 2
},
{
"quantity": 1100,
"price": 24.5,
"orders": 1
},
{
"quantity": 1100,
"price": 24.55,
"orders": 1
},
{
"quantity": 1100,
"price": 24.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 23.25,
"volume": 181500,
"average_price": 27.57,
"oi": 630300,
"net_change": -7.7,
"total_buy_quantity": 42900,
"total_sell_quantity": 134200,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 52.05,
"last_trade_time": "1757411547629",
"oi_day_high": 682000,
"oi_day_low": 630300
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 12.3,
"high": 15.05,
"low": 9.3,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 9.25,
"orders": 2
},
{
"quantity": 550,
"price": 9.2,
"orders": 1
},
{
"quantity": 550,
"price": 9.15,
"orders": 1
},
{
"quantity": 550,
"price": 9.1,
"orders": 1
},
{
"quantity": 550,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 9.5,
"orders": 2
},
{
"quantity": 1100,
"price": 9.55,
"orders": 2
},
{
"quantity": 550,
"price": 9.6,
"orders": 1
},
{
"quantity": 550,
"price": 9.65,
"orders": 1
},
{
"quantity": 550,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 9.55,
"volume": 114950,
"average_price": 12.63,
"oi": 204050,
"net_change": -3.1,
"total_buy_quantity": 88000,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1757411940006",
"oi_day_high": 212850,
"oi_day_low": 202950
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 115.6,
"high": 126.25,
"low": 99.85,
"close": 103.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 102.95,
"orders": 1
},
{
"quantity": 200,
"price": 102.9,
"orders": 2
},
{
"quantity": 100,
"price": 102.5,
"orders": 1
},
{
"quantity": 100,
"price": 102.45,
"orders": 1
},
{
"quantity": 200,
"price": 102.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 104,
"orders": 1
},
{
"quantity": 100,
"price": 104.65,
"orders": 1
},
{
"quantity": 100,
"price": 104.7,
"orders": 1
},
{
"quantity": 100,
"price": 104.75,
"orders": 1
},
{
"quantity": 500,
"price": 104.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 103.6,
"volume": 115800,
"average_price": 108.61,
"oi": 100400,
"net_change": -11.95,
"total_buy_quantity": 26000,
"total_sell_quantity": 28000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 257.9,
"last_trade_time": "1757411994429",
"oi_day_high": 103100,
"oi_day_low": 82300
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 145.25,
"high": 190,
"low": 137.3,
"close": 187.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 192.3,
"orders": 1
},
{
"quantity": 200,
"price": 181.65,
"orders": 1
},
{
"quantity": 200,
"price": 171.25,
"orders": 1
},
{
"quantity": 1400,
"price": 171.2,
"orders": 1
},
{
"quantity": 1200,
"price": 123.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 198.2,
"orders": 1
},
{
"quantity": 200,
"price": 198.3,
"orders": 1
},
{
"quantity": 200,
"price": 198.4,
"orders": 1
},
{
"quantity": 200,
"price": 210,
"orders": 1
},
{
"quantity": 1400,
"price": 230.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 187.15,
"volume": 6000,
"average_price": 174.4,
"oi": 21200,
"net_change": 41.9,
"total_buy_quantity": 33400,
"total_sell_quantity": 10000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 296.65,
"last_trade_time": "1757410264966",
"oi_day_high": 21400,
"oi_day_low": 20200
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 16.75,
"high": 18.4,
"low": 16.05,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 18.3,
"orders": 1
},
{
"quantity": 1450,
"price": 18.15,
"orders": 1
},
{
"quantity": 1450,
"price": 18.05,
"orders": 1
},
{
"quantity": 1450,
"price": 17.85,
"orders": 1
},
{
"quantity": 4350,
"price": 17.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 18.5,
"orders": 1
},
{
"quantity": 2900,
"price": 18.55,
"orders": 2
},
{
"quantity": 1450,
"price": 18.6,
"orders": 1
},
{
"quantity": 1450,
"price": 18.65,
"orders": 1
},
{
"quantity": 5800,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 18.4,
"volume": 101500,
"average_price": 17.12,
"oi": 693100,
"net_change": 0.65,
"total_buy_quantity": 187050,
"total_sell_quantity": 174000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1757411808928",
"oi_day_high": 697450,
"oi_day_low": 693100
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 11.65,
"high": 11.65,
"low": 6,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 6.1,
"orders": 2
},
{
"quantity": 750,
"price": 6.05,
"orders": 2
},
{
"quantity": 750,
"price": 6,
"orders": 2
},
{
"quantity": 750,
"price": 5.9,
"orders": 1
},
{
"quantity": 750,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 6.25,
"orders": 3
},
{
"quantity": 375,
"price": 6.3,
"orders": 1
},
{
"quantity": 1500,
"price": 6.35,
"orders": 4
},
{
"quantity": 1125,
"price": 6.4,
"orders": 3
},
{
"quantity": 750,
"price": 6.45,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 6.1,
"volume": 430500,
"average_price": 8.65,
"oi": 243000,
"net_change": -7.4,
"total_buy_quantity": 201375,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.65,
"last_trade_time": "1757411998203",
"oi_day_high": 280500,
"oi_day_low": 103125
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 1150,
"high": 1205.85,
"low": 1148.55,
"close": 1205.8
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 776.15,
"orders": 1
},
{
"quantity": 25,
"price": 776.1,
"orders": 1
},
{
"quantity": 75,
"price": 775.6,
"orders": 1
},
{
"quantity": 100,
"price": 656.15,
"orders": 1
},
{
"quantity": 250,
"price": 477.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1033.6,
"orders": 1
},
{
"quantity": 25,
"price": 1033.65,
"orders": 1
},
{
"quantity": 75,
"price": 1033.7,
"orders": 1
},
{
"quantity": 100,
"price": 1052,
"orders": 1
},
{
"quantity": 300,
"price": 1061.25,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 1205.8,
"volume": 250,
"average_price": 1166.34,
"oi": 600,
"net_change": 55.8,
"total_buy_quantity": 525,
"total_sell_quantity": 1375,
"lower_circuit_limit": 294.75,
"upper_circuit_limit": 2005.25,
"last_trade_time": "1757389591134",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 40.45,
"high": 49.9,
"low": 22.2,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 21.4,
"orders": 1
},
{
"quantity": 125,
"price": 21.35,
"orders": 1
},
{
"quantity": 125,
"price": 21.3,
"orders": 1
},
{
"quantity": 125,
"price": 21.25,
"orders": 1
},
{
"quantity": 125,
"price": 20.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 22.2,
"orders": 1
},
{
"quantity": 125,
"price": 22.65,
"orders": 1
},
{
"quantity": 125,
"price": 22.7,
"orders": 1
},
{
"quantity": 125,
"price": 22.95,
"orders": 1
},
{
"quantity": 125,
"price": 23,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 22.2,
"volume": 75000,
"average_price": 31.99,
"oi": 29250,
"net_change": -17.1,
"total_buy_quantity": 23875,
"total_sell_quantity": 25625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.1,
"last_trade_time": "1757411881836",
"oi_day_high": 29625,
"oi_day_low": 23625
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 2.3,
"high": 2.6,
"low": 1.9,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 2,
"orders": 4
},
{
"quantity": 18750,
"price": 1.95,
"orders": 5
},
{
"quantity": 45000,
"price": 1.9,
"orders": 5
},
{
"quantity": 33750,
"price": 1.85,
"orders": 3
},
{
"quantity": 7500,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 2.1,
"orders": 5
},
{
"quantity": 48750,
"price": 2.15,
"orders": 6
},
{
"quantity": 15000,
"price": 2.2,
"orders": 3
},
{
"quantity": 22500,
"price": 2.25,
"orders": 2
},
{
"quantity": 3750,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 2.1,
"volume": 862500,
"average_price": 2.08,
"oi": 2220000,
"net_change": -0.25,
"total_buy_quantity": 592500,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1757411942542",
"oi_day_high": 2235000,
"oi_day_low": 2118750
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 27,
"high": 34.35,
"low": 23.35,
"close": 23.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 22.35,
"orders": 1
},
{
"quantity": 75,
"price": 22.3,
"orders": 1
},
{
"quantity": 75,
"price": 22.1,
"orders": 1
},
{
"quantity": 75,
"price": 21.45,
"orders": 1
},
{
"quantity": 300,
"price": 21.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 25.05,
"orders": 1
},
{
"quantity": 75,
"price": 25.1,
"orders": 1
},
{
"quantity": 75,
"price": 25.35,
"orders": 1
},
{
"quantity": 1500,
"price": 26,
"orders": 1
},
{
"quantity": 75,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 23.35,
"volume": 62100,
"average_price": 27.21,
"oi": 86925,
"net_change": -1.35,
"total_buy_quantity": 41025,
"total_sell_quantity": 12225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.9,
"last_trade_time": "1757411966764",
"oi_day_high": 86925,
"oi_day_low": 74925
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 6.5,
"high": 8.5,
"low": 6.3,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 6.65,
"orders": 7
},
{
"quantity": 17250,
"price": 6.6,
"orders": 17
},
{
"quantity": 15750,
"price": 6.55,
"orders": 10
},
{
"quantity": 13500,
"price": 6.5,
"orders": 9
},
{
"quantity": 15750,
"price": 6.45,
"orders": 6
}
],
"sell": [
{
"quantity": 9750,
"price": 6.75,
"orders": 3
},
{
"quantity": 9000,
"price": 6.8,
"orders": 9
},
{
"quantity": 12750,
"price": 6.85,
"orders": 8
},
{
"quantity": 21000,
"price": 6.9,
"orders": 9
},
{
"quantity": 12000,
"price": 6.95,
"orders": 6
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 6.7,
"volume": 4031250,
"average_price": 7.35,
"oi": 4057500,
"net_change": 0.15,
"total_buy_quantity": 446250,
"total_sell_quantity": 537000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1757411997248",
"oi_day_high": 4115250,
"oi_day_low": 3788250
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 1377000,
"price": 0.2,
"orders": 17
},
{
"quantity": 2673000,
"price": 0.15,
"orders": 21
},
{
"quantity": 2619000,
"price": 0.1,
"orders": 17
},
{
"quantity": 999000,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 94500,
"price": 0.25,
"orders": 4
},
{
"quantity": 418500,
"price": 0.3,
"orders": 15
},
{
"quantity": 189000,
"price": 0.35,
"orders": 3
},
{
"quantity": 175500,
"price": 0.4,
"orders": 2
},
{
"quantity": 202500,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.2,
"volume": 2349000,
"average_price": 0.28,
"oi": 3861000,
"net_change": -0.1,
"total_buy_quantity": 7668000,
"total_sell_quantity": 2416500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757411928743",
"oi_day_high": 3942000,
"oi_day_low": 3591000
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 48.1,
"high": 65.15,
"low": 48.1,
"close": 64.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 66.15,
"orders": 2
},
{
"quantity": 900,
"price": 66.1,
"orders": 1
},
{
"quantity": 900,
"price": 65.65,
"orders": 1
},
{
"quantity": 900,
"price": 64.05,
"orders": 1
},
{
"quantity": 1800,
"price": 63.8,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 67.25,
"orders": 1
},
{
"quantity": 900,
"price": 67.3,
"orders": 1
},
{
"quantity": 900,
"price": 67.5,
"orders": 1
},
{
"quantity": 900,
"price": 67.9,
"orders": 1
},
{
"quantity": 3600,
"price": 68.35,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 64.9,
"volume": 27900,
"average_price": 58.53,
"oi": 40500,
"net_change": 20.65,
"total_buy_quantity": 64800,
"total_sell_quantity": 36000,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 77.3,
"last_trade_time": "1757411930160",
"oi_day_high": 48600,
"oi_day_low": 40500
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 15.35,
"high": 15.6,
"low": 11.55,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 12.55,
"orders": 2
},
{
"quantity": 5875,
"price": 12.5,
"orders": 5
},
{
"quantity": 1175,
"price": 12.45,
"orders": 1
},
{
"quantity": 1175,
"price": 12.35,
"orders": 1
},
{
"quantity": 1175,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 7050,
"price": 12.7,
"orders": 6
},
{
"quantity": 11750,
"price": 12.75,
"orders": 6
},
{
"quantity": 2350,
"price": 12.8,
"orders": 2
},
{
"quantity": 2350,
"price": 12.85,
"orders": 2
},
{
"quantity": 2350,
"price": 12.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 12.6,
"volume": 2585000,
"average_price": 12.69,
"oi": 1286625,
"net_change": -2.4,
"total_buy_quantity": 378350,
"total_sell_quantity": 292575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.8,
"last_trade_time": "1757411995755",
"oi_day_high": 1563925,
"oi_day_low": 875375
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 87.8,
"high": 108.2,
"low": 65.05,
"close": 90.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 91,
"orders": 1
},
{
"quantity": 275,
"price": 90.3,
"orders": 1
},
{
"quantity": 275,
"price": 89.95,
"orders": 1
},
{
"quantity": 275,
"price": 89.9,
"orders": 1
},
{
"quantity": 275,
"price": 89.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 91.75,
"orders": 1
},
{
"quantity": 275,
"price": 91.8,
"orders": 1
},
{
"quantity": 275,
"price": 91.85,
"orders": 1
},
{
"quantity": 825,
"price": 92,
"orders": 1
},
{
"quantity": 275,
"price": 92.55,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 90.4,
"volume": 639925,
"average_price": 88.53,
"oi": 112750,
"net_change": 27.05,
"total_buy_quantity": 54450,
"total_sell_quantity": 34925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.3,
"last_trade_time": "1757411997375",
"oi_day_high": 119625,
"oi_day_low": 97900
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 3.25,
"high": 3.85,
"low": 3.1,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 3.3,
"orders": 6
},
{
"quantity": 14625,
"price": 3.25,
"orders": 4
},
{
"quantity": 32175,
"price": 3.2,
"orders": 4
},
{
"quantity": 58500,
"price": 3.15,
"orders": 5
},
{
"quantity": 46800,
"price": 3.1,
"orders": 5
}
],
"sell": [
{
"quantity": 14625,
"price": 3.4,
"orders": 4
},
{
"quantity": 17550,
"price": 3.45,
"orders": 5
},
{
"quantity": 23400,
"price": 3.5,
"orders": 7
},
{
"quantity": 40950,
"price": 3.55,
"orders": 6
},
{
"quantity": 23400,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 3.4,
"volume": 1038375,
"average_price": 3.5,
"oi": 795600,
"net_change": 0,
"total_buy_quantity": 661050,
"total_sell_quantity": 880425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1757411892003",
"oi_day_high": 865800,
"oi_day_low": 789750
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 11.5,
"high": 12.35,
"low": 8.95,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 9.05,
"orders": 1
},
{
"quantity": 225,
"price": 8.5,
"orders": 1
},
{
"quantity": 225,
"price": 8.4,
"orders": 1
},
{
"quantity": 225,
"price": 8.35,
"orders": 1
},
{
"quantity": 225,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 9.5,
"orders": 1
},
{
"quantity": 225,
"price": 9.55,
"orders": 1
},
{
"quantity": 225,
"price": 9.6,
"orders": 1
},
{
"quantity": 4050,
"price": 11.6,
"orders": 1
},
{
"quantity": 2025,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 10.05,
"volume": 17325,
"average_price": 10.02,
"oi": 49950,
"net_change": -1.45,
"total_buy_quantity": 122625,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1757411558978",
"oi_day_high": 50625,
"oi_day_low": 48375
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 46.55,
"high": 46.55,
"low": 31.05,
"close": 33.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 33,
"orders": 2
},
{
"quantity": 350,
"price": 32.9,
"orders": 1
},
{
"quantity": 350,
"price": 32.85,
"orders": 1
},
{
"quantity": 350,
"price": 32.75,
"orders": 1
},
{
"quantity": 350,
"price": 32.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 33.3,
"orders": 1
},
{
"quantity": 350,
"price": 33.35,
"orders": 1
},
{
"quantity": 350,
"price": 33.4,
"orders": 1
},
{
"quantity": 350,
"price": 33.45,
"orders": 1
},
{
"quantity": 350,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 33.1,
"volume": 370300,
"average_price": 35.46,
"oi": 301700,
"net_change": -13.45,
"total_buy_quantity": 19950,
"total_sell_quantity": 59150,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 86.25,
"last_trade_time": "1757411992277",
"oi_day_high": 311500,
"oi_day_low": 249900
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 132.4,
"high": 132.4,
"low": 132.4,
"close": 132.4
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 161.4,
"orders": 3
},
{
"quantity": 225,
"price": 161.35,
"orders": 1
},
{
"quantity": 675,
"price": 158.45,
"orders": 1
},
{
"quantity": 900,
"price": 131.35,
"orders": 1
},
{
"quantity": 225,
"price": 125,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 173.35,
"orders": 1
},
{
"quantity": 225,
"price": 173.4,
"orders": 1
},
{
"quantity": 900,
"price": 175.35,
"orders": 1
},
{
"quantity": 675,
"price": 175.7,
"orders": 1
},
{
"quantity": 2250,
"price": 179.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 132.4,
"volume": 0,
"average_price": 0,
"oi": 9000,
"net_change": 0,
"total_buy_quantity": 14625,
"total_sell_quantity": 13950,
"lower_circuit_limit": 65.2,
"upper_circuit_limit": 283.9,
"last_trade_time": "1757065581000",
"oi_day_high": 9675,
"oi_day_low": 9000
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 42.95,
"high": 53.05,
"low": 40,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 43.75,
"orders": 2
},
{
"quantity": 300,
"price": 43.6,
"orders": 1
},
{
"quantity": 900,
"price": 43.55,
"orders": 3
},
{
"quantity": 300,
"price": 43.5,
"orders": 1
},
{
"quantity": 300,
"price": 43.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 44.45,
"orders": 1
},
{
"quantity": 300,
"price": 44.55,
"orders": 1
},
{
"quantity": 600,
"price": 44.65,
"orders": 2
},
{
"quantity": 600,
"price": 44.7,
"orders": 2
},
{
"quantity": 300,
"price": 44.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 45,
"volume": 609900,
"average_price": 45.92,
"oi": 846000,
"net_change": 0.7,
"total_buy_quantity": 156300,
"total_sell_quantity": 37200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.55,
"last_trade_time": "1757411943656",
"oi_day_high": 846000,
"oi_day_low": 780300
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 4.1,
"high": 5.35,
"low": 4.05,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 4.4,
"orders": 1
},
{
"quantity": 275,
"price": 4.35,
"orders": 1
},
{
"quantity": 550,
"price": 4.3,
"orders": 2
},
{
"quantity": 275,
"price": 4.25,
"orders": 1
},
{
"quantity": 275,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 4.65,
"orders": 1
},
{
"quantity": 550,
"price": 4.8,
"orders": 1
},
{
"quantity": 275,
"price": 4.9,
"orders": 1
},
{
"quantity": 550,
"price": 4.95,
"orders": 2
},
{
"quantity": 275,
"price": 5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 4.4,
"volume": 78100,
"average_price": 4.63,
"oi": 147400,
"net_change": -1.35,
"total_buy_quantity": 156750,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1757411940008",
"oi_day_high": 154000,
"oi_day_low": 145200
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 88,
"high": 94.3,
"low": 66.65,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 68.35,
"orders": 1
},
{
"quantity": 350,
"price": 68,
"orders": 3
},
{
"quantity": 50,
"price": 67.5,
"orders": 1
},
{
"quantity": 50,
"price": 67.45,
"orders": 1
},
{
"quantity": 50,
"price": 67.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 69,
"orders": 1
},
{
"quantity": 50,
"price": 69.9,
"orders": 1
},
{
"quantity": 50,
"price": 69.95,
"orders": 1
},
{
"quantity": 350,
"price": 70,
"orders": 2
},
{
"quantity": 50,
"price": 72.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 69,
"volume": 196700,
"average_price": 79.16,
"oi": 224850,
"net_change": -18.65,
"total_buy_quantity": 19850,
"total_sell_quantity": 15350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 273.65,
"last_trade_time": "1757411998440",
"oi_day_high": 225750,
"oi_day_low": 193000
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 2641.6,
"high": 2641.6,
"low": 2641.6,
"close": 2641.6
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 2024.25,
"orders": 1
},
{
"quantity": 100,
"price": 2024.2,
"orders": 1
},
{
"quantity": 250,
"price": 1751.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 25,
"price": 2833.45,
"orders": 1
},
{
"quantity": 100,
"price": 2833.5,
"orders": 1
},
{
"quantity": 250,
"price": 2894.15,
"orders": 1
},
{
"quantity": 50,
"price": 2993.6,
"orders": 2
},
{
"quantity": 50,
"price": 3025.5,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 2641.6,
"volume": 25,
"average_price": 2641.6,
"oi": 200,
"net_change": 669.9,
"total_buy_quantity": 375,
"total_sell_quantity": 1425,
"lower_circuit_limit": 1101,
"upper_circuit_limit": 4125.6,
"last_trade_time": "1757389815671",
"oi_day_high": 200,
"oi_day_low": 200
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 207.35,
"high": 207.35,
"low": 148.1,
"close": 168
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 167.45,
"orders": 1
},
{
"quantity": 300,
"price": 167.4,
"orders": 2
},
{
"quantity": 150,
"price": 167.35,
"orders": 1
},
{
"quantity": 150,
"price": 167.3,
"orders": 1
},
{
"quantity": 150,
"price": 164.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 169.9,
"orders": 1
},
{
"quantity": 150,
"price": 169.95,
"orders": 1
},
{
"quantity": 150,
"price": 170.2,
"orders": 1
},
{
"quantity": 150,
"price": 170.25,
"orders": 1
},
{
"quantity": 150,
"price": 170.75,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 168,
"volume": 129450,
"average_price": 172.76,
"oi": 67050,
"net_change": -38.6,
"total_buy_quantity": 9000,
"total_sell_quantity": 18900,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 408.75,
"last_trade_time": "1757411967459",
"oi_day_high": 68400,
"oi_day_low": 42750
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 5.7,
"high": 6.5,
"low": 5.3,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 6,
"orders": 2
},
{
"quantity": 12600,
"price": 5.95,
"orders": 4
},
{
"quantity": 9450,
"price": 5.9,
"orders": 3
},
{
"quantity": 12600,
"price": 5.85,
"orders": 4
},
{
"quantity": 28350,
"price": 5.8,
"orders": 4
}
],
"sell": [
{
"quantity": 9450,
"price": 6.1,
"orders": 3
},
{
"quantity": 9450,
"price": 6.15,
"orders": 3
},
{
"quantity": 6300,
"price": 6.2,
"orders": 2
},
{
"quantity": 3150,
"price": 6.25,
"orders": 1
},
{
"quantity": 9450,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 6.05,
"volume": 636300,
"average_price": 5.98,
"oi": 1578150,
"net_change": 0.5,
"total_buy_quantity": 636300,
"total_sell_quantity": 444150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1757411962680",
"oi_day_high": 1578150,
"oi_day_low": 1518300
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 7.6,
"high": 10.15,
"low": 6.85,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 9.55,
"orders": 1
},
{
"quantity": 1100,
"price": 9.5,
"orders": 1
},
{
"quantity": 17600,
"price": 9.45,
"orders": 3
},
{
"quantity": 2200,
"price": 9.4,
"orders": 1
},
{
"quantity": 4400,
"price": 9.35,
"orders": 4
}
],
"sell": [
{
"quantity": 4400,
"price": 9.7,
"orders": 4
},
{
"quantity": 5500,
"price": 9.75,
"orders": 5
},
{
"quantity": 6600,
"price": 9.8,
"orders": 6
},
{
"quantity": 5500,
"price": 9.85,
"orders": 4
},
{
"quantity": 5500,
"price": 9.9,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 9.7,
"volume": 4055700,
"average_price": 8.64,
"oi": 2563000,
"net_change": 1.05,
"total_buy_quantity": 393800,
"total_sell_quantity": 205700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1757411995083",
"oi_day_high": 2807200,
"oi_day_low": 2533300
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 11.75,
"high": 14.2,
"low": 10,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 12,
"orders": 1
},
{
"quantity": 625,
"price": 11.95,
"orders": 1
},
{
"quantity": 1250,
"price": 11.85,
"orders": 2
},
{
"quantity": 625,
"price": 11.75,
"orders": 1
},
{
"quantity": 16875,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 12.75,
"orders": 1
},
{
"quantity": 625,
"price": 12.8,
"orders": 1
},
{
"quantity": 1250,
"price": 12.85,
"orders": 2
},
{
"quantity": 625,
"price": 12.9,
"orders": 1
},
{
"quantity": 625,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 12.55,
"volume": 160000,
"average_price": 11.95,
"oi": 198125,
"net_change": -0.4,
"total_buy_quantity": 127500,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.7,
"last_trade_time": "1757411942118",
"oi_day_high": 208750,
"oi_day_low": 186250
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 45,
"high": 48.6,
"low": 41.3,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 44.05,
"orders": 1
},
{
"quantity": 900,
"price": 44,
"orders": 2
},
{
"quantity": 900,
"price": 43.95,
"orders": 2
},
{
"quantity": 450,
"price": 43.9,
"orders": 1
},
{
"quantity": 450,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 46.75,
"orders": 1
},
{
"quantity": 450,
"price": 46.8,
"orders": 1
},
{
"quantity": 450,
"price": 46.95,
"orders": 1
},
{
"quantity": 450,
"price": 47,
"orders": 1
},
{
"quantity": 450,
"price": 47.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 46.6,
"volume": 19800,
"average_price": 44.97,
"oi": 99900,
"net_change": 4.6,
"total_buy_quantity": 28800,
"total_sell_quantity": 79200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.55,
"last_trade_time": "1757411268526",
"oi_day_high": 99900,
"oi_day_low": 98100
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 6.15,
"high": 7.9,
"low": 6,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7.55,
"orders": 1
},
{
"quantity": 3600,
"price": 7.5,
"orders": 2
},
{
"quantity": 1800,
"price": 7.45,
"orders": 1
},
{
"quantity": 10800,
"price": 7.05,
"orders": 2
},
{
"quantity": 7200,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.75,
"orders": 1
},
{
"quantity": 3600,
"price": 7.8,
"orders": 2
},
{
"quantity": 1800,
"price": 7.85,
"orders": 1
},
{
"quantity": 1800,
"price": 7.9,
"orders": 1
},
{
"quantity": 18000,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 7.7,
"volume": 149400,
"average_price": 7.21,
"oi": 174600,
"net_change": 1.9,
"total_buy_quantity": 327600,
"total_sell_quantity": 302400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1757411770121",
"oi_day_high": 189000,
"oi_day_low": 156600
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 20,
"high": 27.5,
"low": 13.9,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 27.1,
"orders": 1
},
{
"quantity": 1200,
"price": 27.05,
"orders": 1
},
{
"quantity": 800,
"price": 27,
"orders": 2
},
{
"quantity": 1200,
"price": 26.95,
"orders": 3
},
{
"quantity": 5600,
"price": 26.9,
"orders": 6
}
],
"sell": [
{
"quantity": 2800,
"price": 27.2,
"orders": 2
},
{
"quantity": 1200,
"price": 27.3,
"orders": 3
},
{
"quantity": 800,
"price": 27.4,
"orders": 2
},
{
"quantity": 800,
"price": 27.45,
"orders": 2
},
{
"quantity": 2800,
"price": 27.5,
"orders": 7
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 27.2,
"volume": 14276800,
"average_price": 22.35,
"oi": 2002000,
"net_change": 19.8,
"total_buy_quantity": 1096400,
"total_sell_quantity": 189200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.65,
"last_trade_time": "1757411994417",
"oi_day_high": 2301200,
"oi_day_low": 1911600
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 27.85,
"high": 43.6,
"low": 27.4,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.55,
"orders": 1
},
{
"quantity": 625,
"price": 42.5,
"orders": 1
},
{
"quantity": 1250,
"price": 42.4,
"orders": 2
},
{
"quantity": 1875,
"price": 42.35,
"orders": 2
},
{
"quantity": 1875,
"price": 42.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 42.95,
"orders": 1
},
{
"quantity": 625,
"price": 43.2,
"orders": 1
},
{
"quantity": 625,
"price": 43.25,
"orders": 1
},
{
"quantity": 625,
"price": 43.3,
"orders": 1
},
{
"quantity": 1250,
"price": 43.35,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 42.8,
"volume": 1986250,
"average_price": 34.55,
"oi": 380000,
"net_change": 19.75,
"total_buy_quantity": 291875,
"total_sell_quantity": 54375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.45,
"last_trade_time": "1757411993494",
"oi_day_high": 591875,
"oi_day_low": 380000
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 4,
"high": 4.8,
"low": 3.7,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 45600,
"price": 3.75,
"orders": 11
},
{
"quantity": 62700,
"price": 3.7,
"orders": 11
},
{
"quantity": 59850,
"price": 3.65,
"orders": 10
},
{
"quantity": 45600,
"price": 3.6,
"orders": 6
},
{
"quantity": 39900,
"price": 3.55,
"orders": 4
}
],
"sell": [
{
"quantity": 22800,
"price": 3.85,
"orders": 5
},
{
"quantity": 51300,
"price": 3.9,
"orders": 10
},
{
"quantity": 45600,
"price": 3.95,
"orders": 7
},
{
"quantity": 37050,
"price": 4,
"orders": 6
},
{
"quantity": 37050,
"price": 4.05,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 3.8,
"volume": 1940850,
"average_price": 4.21,
"oi": 2556450,
"net_change": -0.15,
"total_buy_quantity": 632700,
"total_sell_quantity": 874950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1757411970685",
"oi_day_high": 2559300,
"oi_day_low": 2416800
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.95,
"high": 1.05,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 0.8,
"orders": 1
},
{
"quantity": 17100,
"price": 0.75,
"orders": 8
},
{
"quantity": 11400,
"price": 0.7,
"orders": 6
},
{
"quantity": 5700,
"price": 0.65,
"orders": 3
},
{
"quantity": 13300,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 9500,
"price": 0.85,
"orders": 3
},
{
"quantity": 17100,
"price": 0.9,
"orders": 6
},
{
"quantity": 20900,
"price": 0.95,
"orders": 8
},
{
"quantity": 9500,
"price": 1,
"orders": 4
},
{
"quantity": 15200,
"price": 1.05,
"orders": 6
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.8,
"volume": 248900,
"average_price": 0.89,
"oi": 1160900,
"net_change": -0.1,
"total_buy_quantity": 535800,
"total_sell_quantity": 444600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1757411779477",
"oi_day_high": 1181800,
"oi_day_low": 1151400
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 33.35,
"high": 44.7,
"low": 33.2,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 38.4,
"orders": 1
},
{
"quantity": 175,
"price": 38.35,
"orders": 1
},
{
"quantity": 175,
"price": 38.3,
"orders": 1
},
{
"quantity": 350,
"price": 38.25,
"orders": 2
},
{
"quantity": 525,
"price": 38.2,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 38.6,
"orders": 1
},
{
"quantity": 525,
"price": 38.65,
"orders": 2
},
{
"quantity": 175,
"price": 38.7,
"orders": 1
},
{
"quantity": 175,
"price": 38.75,
"orders": 1
},
{
"quantity": 525,
"price": 38.85,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 38.45,
"volume": 3561950,
"average_price": 38.66,
"oi": 1520225,
"net_change": 8.7,
"total_buy_quantity": 274050,
"total_sell_quantity": 231350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.8,
"last_trade_time": "1757411995807",
"oi_day_high": 1604575,
"oi_day_low": 1520225
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 1.55,
"high": 1.85,
"low": 1.45,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 13800,
"price": 1.55,
"orders": 4
},
{
"quantity": 27600,
"price": 1.5,
"orders": 6
},
{
"quantity": 41400,
"price": 1.45,
"orders": 4
},
{
"quantity": 27600,
"price": 1.4,
"orders": 6
},
{
"quantity": 24150,
"price": 1.35,
"orders": 3
}
],
"sell": [
{
"quantity": 10350,
"price": 1.6,
"orders": 3
},
{
"quantity": 17250,
"price": 1.65,
"orders": 5
},
{
"quantity": 58650,
"price": 1.7,
"orders": 9
},
{
"quantity": 6900,
"price": 1.75,
"orders": 2
},
{
"quantity": 27600,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 1.6,
"volume": 541650,
"average_price": 1.6,
"oi": 1324800,
"net_change": 0.05,
"total_buy_quantity": 627900,
"total_sell_quantity": 596850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1757411924499",
"oi_day_high": 1324800,
"oi_day_low": 1290300
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 16.5,
"high": 16.6,
"low": 11.75,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 11.5,
"orders": 1
},
{
"quantity": 125,
"price": 10.55,
"orders": 1
},
{
"quantity": 375,
"price": 10.5,
"orders": 1
},
{
"quantity": 500,
"price": 10.2,
"orders": 1
},
{
"quantity": 500,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 12,
"orders": 1
},
{
"quantity": 2000,
"price": 12.05,
"orders": 2
},
{
"quantity": 750,
"price": 12.6,
"orders": 2
},
{
"quantity": 125,
"price": 14.05,
"orders": 1
},
{
"quantity": 125,
"price": 14.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 12.05,
"volume": 34500,
"average_price": 14.24,
"oi": 88750,
"net_change": -2.85,
"total_buy_quantity": 50125,
"total_sell_quantity": 18500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1757411953555",
"oi_day_high": 93000,
"oi_day_low": 88500
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 355,
"high": 355,
"low": 266.1,
"close": 276.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 274.2,
"orders": 1
},
{
"quantity": 50,
"price": 271.05,
"orders": 1
},
{
"quantity": 50,
"price": 271,
"orders": 1
},
{
"quantity": 150,
"price": 270,
"orders": 2
},
{
"quantity": 100,
"price": 266.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 277.35,
"orders": 1
},
{
"quantity": 50,
"price": 280.35,
"orders": 1
},
{
"quantity": 50,
"price": 280.45,
"orders": 1
},
{
"quantity": 50,
"price": 280.55,
"orders": 1
},
{
"quantity": 100,
"price": 280.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 276.95,
"volume": 9050,
"average_price": 295.12,
"oi": 13250,
"net_change": -73.1,
"total_buy_quantity": 5350,
"total_sell_quantity": 4050,
"lower_circuit_limit": 32.1,
"upper_circuit_limit": 668,
"last_trade_time": "1757411986210",
"oi_day_high": 13250,
"oi_day_low": 12100
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 35.15,
"high": 37.7,
"low": 33,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 38.5,
"orders": 1
},
{
"quantity": 650,
"price": 38.4,
"orders": 1
},
{
"quantity": 650,
"price": 38.35,
"orders": 1
},
{
"quantity": 650,
"price": 38.25,
"orders": 1
},
{
"quantity": 1300,
"price": 37.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 39.05,
"orders": 1
},
{
"quantity": 1300,
"price": 39.1,
"orders": 2
},
{
"quantity": 1300,
"price": 39.15,
"orders": 2
},
{
"quantity": 2600,
"price": 40.85,
"orders": 1
},
{
"quantity": 3900,
"price": 41.2,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 37.7,
"volume": 9750,
"average_price": 35.03,
"oi": 67600,
"net_change": 0.25,
"total_buy_quantity": 63050,
"total_sell_quantity": 71500,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 70.75,
"last_trade_time": "1757411044786",
"oi_day_high": 68250,
"oi_day_low": 67600
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 39.5,
"high": 48.85,
"low": 38.4,
"close": 48.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 50.75,
"orders": 1
},
{
"quantity": 2325,
"price": 46.35,
"orders": 1
},
{
"quantity": 5425,
"price": 44.9,
"orders": 1
},
{
"quantity": 3100,
"price": 36.2,
"orders": 1
},
{
"quantity": 2325,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 52.4,
"orders": 1
},
{
"quantity": 775,
"price": 52.45,
"orders": 1
},
{
"quantity": 1550,
"price": 52.6,
"orders": 2
},
{
"quantity": 2325,
"price": 54.15,
"orders": 1
},
{
"quantity": 3100,
"price": 54.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 48.85,
"volume": 14725,
"average_price": 42.17,
"oi": 38750,
"net_change": 4.55,
"total_buy_quantity": 62775,
"total_sell_quantity": 62775,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 81.4,
"last_trade_time": "1757411613975",
"oi_day_high": 42625,
"oi_day_low": 38750
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 68.95,
"high": 83.15,
"low": 62.05,
"close": 82.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 82.5,
"orders": 1
},
{
"quantity": 100,
"price": 81.7,
"orders": 1
},
{
"quantity": 100,
"price": 81.55,
"orders": 1
},
{
"quantity": 100,
"price": 81.5,
"orders": 1
},
{
"quantity": 100,
"price": 81.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 82.7,
"orders": 2
},
{
"quantity": 100,
"price": 83,
"orders": 1
},
{
"quantity": 100,
"price": 83.45,
"orders": 1
},
{
"quantity": 100,
"price": 83.5,
"orders": 1
},
{
"quantity": 100,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 82.5,
"volume": 298000,
"average_price": 73.52,
"oi": 95800,
"net_change": 25.15,
"total_buy_quantity": 44700,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.35,
"last_trade_time": "1757411991333",
"oi_day_high": 110900,
"oi_day_low": 95800
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 4.4,
"high": 5.85,
"low": 3.75,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 5.2,
"orders": 2
},
{
"quantity": 11250,
"price": 5.15,
"orders": 5
},
{
"quantity": 9000,
"price": 5.1,
"orders": 4
},
{
"quantity": 20250,
"price": 5.05,
"orders": 4
},
{
"quantity": 6750,
"price": 5,
"orders": 3
}
],
"sell": [
{
"quantity": 15750,
"price": 5.3,
"orders": 7
},
{
"quantity": 6750,
"price": 5.35,
"orders": 3
},
{
"quantity": 9000,
"price": 5.4,
"orders": 4
},
{
"quantity": 4500,
"price": 5.45,
"orders": 2
},
{
"quantity": 4500,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 5.25,
"volume": 3489750,
"average_price": 4.82,
"oi": 3174750,
"net_change": 0.45,
"total_buy_quantity": 659250,
"total_sell_quantity": 272250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1757411968119",
"oi_day_high": 3510000,
"oi_day_low": 3147750
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 76.25,
"high": 78,
"low": 66.95,
"close": 67.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 67.45,
"orders": 1
},
{
"quantity": 250,
"price": 67.4,
"orders": 1
},
{
"quantity": 1250,
"price": 67,
"orders": 1
},
{
"quantity": 250,
"price": 66,
"orders": 1
},
{
"quantity": 250,
"price": 65.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.05,
"orders": 1
},
{
"quantity": 250,
"price": 71.1,
"orders": 1
},
{
"quantity": 250,
"price": 71.15,
"orders": 1
},
{
"quantity": 750,
"price": 71.25,
"orders": 3
},
{
"quantity": 250,
"price": 71.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 67.4,
"volume": 7000,
"average_price": 71.28,
"oi": 24750,
"net_change": -5.9,
"total_buy_quantity": 29000,
"total_sell_quantity": 23750,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 142.1,
"last_trade_time": "1757411880845",
"oi_day_high": 24750,
"oi_day_low": 22750
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 5.85,
"high": 6,
"low": 4.5,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 3075,
"price": 5.1,
"orders": 3
},
{
"quantity": 10250,
"price": 5.05,
"orders": 7
},
{
"quantity": 7175,
"price": 5,
"orders": 7
},
{
"quantity": 6150,
"price": 4.95,
"orders": 6
},
{
"quantity": 5125,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 6150,
"price": 5.2,
"orders": 6
},
{
"quantity": 13325,
"price": 5.25,
"orders": 7
},
{
"quantity": 4100,
"price": 5.3,
"orders": 3
},
{
"quantity": 3075,
"price": 5.35,
"orders": 3
},
{
"quantity": 25625,
"price": 5.4,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 5.2,
"volume": 1715850,
"average_price": 5.21,
"oi": 1835775,
"net_change": -0.35,
"total_buy_quantity": 335175,
"total_sell_quantity": 436650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1757411995082",
"oi_day_high": 1908550,
"oi_day_low": 1821425
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 128,
"high": 138.2,
"low": 128,
"close": 130.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 130.8,
"orders": 1
},
{
"quantity": 250,
"price": 130.75,
"orders": 1
},
{
"quantity": 250,
"price": 130.2,
"orders": 1
},
{
"quantity": 250,
"price": 130.15,
"orders": 1
},
{
"quantity": 250,
"price": 130.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 132.9,
"orders": 1
},
{
"quantity": 250,
"price": 132.95,
"orders": 1
},
{
"quantity": 250,
"price": 133,
"orders": 1
},
{
"quantity": 250,
"price": 133.05,
"orders": 1
},
{
"quantity": 250,
"price": 138.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 130.3,
"volume": 11750,
"average_price": 133.47,
"oi": 69500,
"net_change": -3.5,
"total_buy_quantity": 43000,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270.95,
"last_trade_time": "1757411992616",
"oi_day_high": 70250,
"oi_day_low": 68000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 25.25,
"high": 34.5,
"low": 22.5,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 24.5,
"orders": 1
},
{
"quantity": 150,
"price": 23.4,
"orders": 1
},
{
"quantity": 150,
"price": 23.35,
"orders": 1
},
{
"quantity": 150,
"price": 23.15,
"orders": 1
},
{
"quantity": 150,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 25.1,
"orders": 1
},
{
"quantity": 300,
"price": 25.15,
"orders": 2
},
{
"quantity": 150,
"price": 25.25,
"orders": 1
},
{
"quantity": 150,
"price": 25.3,
"orders": 1
},
{
"quantity": 150,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 25.05,
"volume": 89250,
"average_price": 28.29,
"oi": 132450,
"net_change": 0.95,
"total_buy_quantity": 80550,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73,
"last_trade_time": "1757411907475",
"oi_day_high": 133500,
"oi_day_low": 119400
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 1.75,
"high": 2.65,
"low": 1.7,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 2.4,
"orders": 2
},
{
"quantity": 25800,
"price": 2.35,
"orders": 4
},
{
"quantity": 135450,
"price": 2.3,
"orders": 7
},
{
"quantity": 6450,
"price": 2.25,
"orders": 1
},
{
"quantity": 58050,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 19350,
"price": 2.45,
"orders": 2
},
{
"quantity": 25800,
"price": 2.5,
"orders": 3
},
{
"quantity": 38700,
"price": 2.55,
"orders": 5
},
{
"quantity": 116100,
"price": 2.6,
"orders": 6
},
{
"quantity": 32250,
"price": 2.65,
"orders": 4
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 2.4,
"volume": 3212100,
"average_price": 2.31,
"oi": 4476300,
"net_change": 0.25,
"total_buy_quantity": 1206150,
"total_sell_quantity": 696600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1757411961036",
"oi_day_high": 4534350,
"oi_day_low": 4366650
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 4.6,
"high": 5.35,
"low": 4.15,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 4.25,
"orders": 3
},
{
"quantity": 5000,
"price": 4.2,
"orders": 2
},
{
"quantity": 7500,
"price": 4.15,
"orders": 3
},
{
"quantity": 5000,
"price": 4.1,
"orders": 2
},
{
"quantity": 5000,
"price": 4.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 4.4,
"orders": 2
},
{
"quantity": 10000,
"price": 4.45,
"orders": 4
},
{
"quantity": 7500,
"price": 4.5,
"orders": 3
},
{
"quantity": 2500,
"price": 4.55,
"orders": 1
},
{
"quantity": 2500,
"price": 4.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 4.45,
"volume": 165000,
"average_price": 4.58,
"oi": 472500,
"net_change": -0.2,
"total_buy_quantity": 400000,
"total_sell_quantity": 462500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1757411115741",
"oi_day_high": 472500,
"oi_day_low": 460000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.6,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 0.6,
"orders": 1
},
{
"quantity": 3272,
"price": 0.55,
"orders": 1
},
{
"quantity": 3272,
"price": 0.5,
"orders": 1
},
{
"quantity": 3272,
"price": 0.45,
"orders": 1
},
{
"quantity": 6544,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3272,
"price": 0.7,
"orders": 1
},
{
"quantity": 9816,
"price": 0.75,
"orders": 3
},
{
"quantity": 9816,
"price": 0.8,
"orders": 2
},
{
"quantity": 19632,
"price": 0.85,
"orders": 4
},
{
"quantity": 6544,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.75,
"volume": 94888,
"average_price": 0.7,
"oi": 867080,
"net_change": 0.05,
"total_buy_quantity": 346832,
"total_sell_quantity": 409000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1757410989652",
"oi_day_high": 889984,
"oi_day_low": 857264
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 45.35,
"high": 49,
"low": 29.05,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 30.45,
"orders": 1
},
{
"quantity": 200,
"price": 30.4,
"orders": 1
},
{
"quantity": 200,
"price": 30.1,
"orders": 1
},
{
"quantity": 200,
"price": 30.05,
"orders": 1
},
{
"quantity": 800,
"price": 30,
"orders": 3
}
],
"sell": [
{
"quantity": 200,
"price": 31.6,
"orders": 1
},
{
"quantity": 400,
"price": 31.65,
"orders": 2
},
{
"quantity": 200,
"price": 31.75,
"orders": 1
},
{
"quantity": 200,
"price": 31.85,
"orders": 1
},
{
"quantity": 1000,
"price": 32.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 31.25,
"volume": 185400,
"average_price": 38.69,
"oi": 77600,
"net_change": -12.85,
"total_buy_quantity": 66600,
"total_sell_quantity": 30400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.05,
"last_trade_time": "1757411995475",
"oi_day_high": 87000,
"oi_day_low": 77000
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 46,
"close": 50.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 52.25,
"orders": 1
},
{
"quantity": 1700,
"price": 52.2,
"orders": 1
},
{
"quantity": 1700,
"price": 51.95,
"orders": 1
},
{
"quantity": 5100,
"price": 49.25,
"orders": 1
},
{
"quantity": 5100,
"price": 46.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 53.15,
"orders": 1
},
{
"quantity": 1700,
"price": 53.2,
"orders": 1
},
{
"quantity": 1700,
"price": 53.25,
"orders": 1
},
{
"quantity": 1700,
"price": 53.35,
"orders": 1
},
{
"quantity": 1700,
"price": 53.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 50.5,
"volume": 37400,
"average_price": 49.8,
"oi": 119000,
"net_change": 2.75,
"total_buy_quantity": 108800,
"total_sell_quantity": 130900,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 87.55,
"last_trade_time": "1757409351376",
"oi_day_high": 119000,
"oi_day_low": 115600
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 83,
"high": 83,
"low": 83,
"close": 83
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 81.45,
"orders": 1
},
{
"quantity": 500,
"price": 81.35,
"orders": 1
},
{
"quantity": 1000,
"price": 77.95,
"orders": 2
},
{
"quantity": 1500,
"price": 77.8,
"orders": 1
},
{
"quantity": 2000,
"price": 75.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 85.35,
"orders": 5
},
{
"quantity": 500,
"price": 85.4,
"orders": 1
},
{
"quantity": 500,
"price": 85.5,
"orders": 1
},
{
"quantity": 500,
"price": 85.6,
"orders": 1
},
{
"quantity": 1000,
"price": 90,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 83,
"volume": 500,
"average_price": 83,
"oi": 21000,
"net_change": -2.7,
"total_buy_quantity": 17000,
"total_sell_quantity": 30500,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 138.25,
"last_trade_time": "1757411871438",
"oi_day_high": 21000,
"oi_day_low": 21000
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.6,
"high": 0.75,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 24015600,
"price": 0.55,
"orders": 68
},
{
"quantity": 29733600,
"price": 0.5,
"orders": 66
},
{
"quantity": 39382725,
"price": 0.45,
"orders": 43
},
{
"quantity": 34879800,
"price": 0.4,
"orders": 41
},
{
"quantity": 30805725,
"price": 0.35,
"orders": 26
}
],
"sell": [
{
"quantity": 18297600,
"price": 0.6,
"orders": 44
},
{
"quantity": 14437950,
"price": 0.65,
"orders": 42
},
{
"quantity": 12722550,
"price": 0.7,
"orders": 39
},
{
"quantity": 16224825,
"price": 0.75,
"orders": 49
},
{
"quantity": 8719950,
"price": 0.8,
"orders": 25
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.55,
"volume": 318778500,
"average_price": 0.59,
"oi": 438570600,
"net_change": -0.05,
"total_buy_quantity": 247160550,
"total_sell_quantity": 101708925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1757411980750",
"oi_day_high": 452865600,
"oi_day_low": 434782425
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 34.5,
"high": 34.5,
"low": 27.35,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 28,
"orders": 2
},
{
"quantity": 425,
"price": 27.85,
"orders": 1
},
{
"quantity": 425,
"price": 27.8,
"orders": 1
},
{
"quantity": 1700,
"price": 26.85,
"orders": 2
},
{
"quantity": 1275,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 28.65,
"orders": 1
},
{
"quantity": 425,
"price": 28.7,
"orders": 1
},
{
"quantity": 425,
"price": 28.75,
"orders": 1
},
{
"quantity": 425,
"price": 28.8,
"orders": 1
},
{
"quantity": 425,
"price": 28.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 28,
"volume": 26775,
"average_price": 30.3,
"oi": 75650,
"net_change": -8.95,
"total_buy_quantity": 93075,
"total_sell_quantity": 88400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.75,
"last_trade_time": "1757411991015",
"oi_day_high": 75650,
"oi_day_low": 72675
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 16,
"high": 19.1,
"low": 14.4,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 17.55,
"orders": 1
},
{
"quantity": 1700,
"price": 17.5,
"orders": 1
},
{
"quantity": 13600,
"price": 17.15,
"orders": 1
},
{
"quantity": 11900,
"price": 16.95,
"orders": 1
},
{
"quantity": 8500,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 18.2,
"orders": 1
},
{
"quantity": 3400,
"price": 18.25,
"orders": 2
},
{
"quantity": 1700,
"price": 18.3,
"orders": 1
},
{
"quantity": 5100,
"price": 18.75,
"orders": 1
},
{
"quantity": 1700,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 17.75,
"volume": 506600,
"average_price": 16.84,
"oi": 850000,
"net_change": 2.65,
"total_buy_quantity": 180200,
"total_sell_quantity": 180200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1757411940008",
"oi_day_high": 901000,
"oi_day_low": 846600
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 139.3,
"high": 147.6,
"low": 48,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 48.1,
"orders": 1
},
{
"quantity": 200,
"price": 48.05,
"orders": 2
},
{
"quantity": 100,
"price": 48,
"orders": 1
},
{
"quantity": 100,
"price": 46.45,
"orders": 1
},
{
"quantity": 100,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 49.95,
"orders": 1
},
{
"quantity": 200,
"price": 50,
"orders": 1
},
{
"quantity": 100,
"price": 53.25,
"orders": 1
},
{
"quantity": 100,
"price": 53.3,
"orders": 1
},
{
"quantity": 100,
"price": 53.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 50,
"volume": 39600,
"average_price": 75.34,
"oi": 11200,
"net_change": -74.25,
"total_buy_quantity": 14900,
"total_sell_quantity": 6100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 364.2,
"last_trade_time": "1757411997251",
"oi_day_high": 11500,
"oi_day_low": 4500
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 5.85,
"high": 8.2,
"low": 5.6,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 7.4,
"orders": 4
},
{
"quantity": 21150,
"price": 7.35,
"orders": 7
},
{
"quantity": 18800,
"price": 7.3,
"orders": 4
},
{
"quantity": 14100,
"price": 7.25,
"orders": 2
},
{
"quantity": 32900,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2350,
"price": 7.5,
"orders": 1
},
{
"quantity": 28200,
"price": 7.55,
"orders": 11
},
{
"quantity": 11750,
"price": 7.6,
"orders": 3
},
{
"quantity": 23500,
"price": 7.65,
"orders": 4
},
{
"quantity": 11750,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 7.5,
"volume": 4117200,
"average_price": 6.96,
"oi": 3675400,
"net_change": 1.55,
"total_buy_quantity": 540500,
"total_sell_quantity": 556950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1757411985822",
"oi_day_high": 3675400,
"oi_day_low": 3553200
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 83,
"high": 91,
"low": 62.3,
"close": 71.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 71.35,
"orders": 1
},
{
"quantity": 375,
"price": 71.3,
"orders": 1
},
{
"quantity": 375,
"price": 71.2,
"orders": 1
},
{
"quantity": 375,
"price": 71.1,
"orders": 1
},
{
"quantity": 375,
"price": 71,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 74,
"orders": 1
},
{
"quantity": 375,
"price": 74.05,
"orders": 1
},
{
"quantity": 750,
"price": 74.1,
"orders": 1
},
{
"quantity": 375,
"price": 74.45,
"orders": 1
},
{
"quantity": 375,
"price": 74.8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 71.75,
"volume": 64500,
"average_price": 72.33,
"oi": 81375,
"net_change": -22.1,
"total_buy_quantity": 19500,
"total_sell_quantity": 49875,
"lower_circuit_limit": 22,
"upper_circuit_limit": 165.7,
"last_trade_time": "1757411991407",
"oi_day_high": 83625,
"oi_day_low": 73125
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 343175,
"price": 0.25,
"orders": 15
},
{
"quantity": 1474725,
"price": 0.2,
"orders": 16
},
{
"quantity": 1400525,
"price": 0.15,
"orders": 13
},
{
"quantity": 667800,
"price": 0.1,
"orders": 8
},
{
"quantity": 751275,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 612150,
"price": 0.3,
"orders": 22
},
{
"quantity": 296800,
"price": 0.35,
"orders": 10
},
{
"quantity": 241150,
"price": 0.4,
"orders": 3
},
{
"quantity": 213325,
"price": 0.45,
"orders": 2
},
{
"quantity": 306075,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.25,
"volume": 1623125,
"average_price": 0.28,
"oi": 6186425,
"net_change": -0.05,
"total_buy_quantity": 4637500,
"total_sell_quantity": 2884525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757411997185",
"oi_day_high": 6186425,
"oi_day_low": 5806150
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 6.55,
"high": 6.7,
"low": 5.7,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.95,
"orders": 1
},
{
"quantity": 2000,
"price": 5.9,
"orders": 2
},
{
"quantity": 2000,
"price": 5.85,
"orders": 2
},
{
"quantity": 2000,
"price": 5.8,
"orders": 2
},
{
"quantity": 1000,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 6.1,
"orders": 4
},
{
"quantity": 3000,
"price": 6.15,
"orders": 3
},
{
"quantity": 2000,
"price": 6.2,
"orders": 2
},
{
"quantity": 2000,
"price": 6.25,
"orders": 2
},
{
"quantity": 1000,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 6,
"volume": 396000,
"average_price": 6.09,
"oi": 442000,
"net_change": -1,
"total_buy_quantity": 124000,
"total_sell_quantity": 193000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1757411911924",
"oi_day_high": 484000,
"oi_day_low": 442000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 2.75,
"high": 3.7,
"low": 2.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 2.75,
"orders": 2
},
{
"quantity": 625,
"price": 2.7,
"orders": 1
},
{
"quantity": 625,
"price": 2.65,
"orders": 1
},
{
"quantity": 1250,
"price": 2.55,
"orders": 2
},
{
"quantity": 1250,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 2.95,
"orders": 1
},
{
"quantity": 1250,
"price": 3,
"orders": 2
},
{
"quantity": 625,
"price": 3.05,
"orders": 1
},
{
"quantity": 625,
"price": 3.1,
"orders": 1
},
{
"quantity": 625,
"price": 3.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 2.7,
"volume": 95625,
"average_price": 3.1,
"oi": 143750,
"net_change": 0.15,
"total_buy_quantity": 303750,
"total_sell_quantity": 133750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1757411766646",
"oi_day_high": 155625,
"oi_day_low": 143750
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 23,
"high": 23.9,
"low": 20.3,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 21.8,
"orders": 4
},
{
"quantity": 700,
"price": 21.65,
"orders": 1
},
{
"quantity": 1400,
"price": 21.6,
"orders": 2
},
{
"quantity": 1400,
"price": 21.55,
"orders": 2
},
{
"quantity": 2800,
"price": 21.5,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 22,
"orders": 3
},
{
"quantity": 700,
"price": 22.05,
"orders": 1
},
{
"quantity": 3500,
"price": 22.1,
"orders": 4
},
{
"quantity": 2800,
"price": 22.15,
"orders": 2
},
{
"quantity": 3500,
"price": 22.2,
"orders": 5
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 21.8,
"volume": 4284700,
"average_price": 21.93,
"oi": 2622900,
"net_change": -0.8,
"total_buy_quantity": 574000,
"total_sell_quantity": 529900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49,
"last_trade_time": "1757411995071",
"oi_day_high": 2651600,
"oi_day_low": 2519300
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 33.8,
"high": 41.05,
"low": 18,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 17.6,
"orders": 1
},
{
"quantity": 350,
"price": 17.55,
"orders": 1
},
{
"quantity": 350,
"price": 17.2,
"orders": 1
},
{
"quantity": 700,
"price": 17.15,
"orders": 2
},
{
"quantity": 350,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 18.9,
"orders": 1
},
{
"quantity": 350,
"price": 19.15,
"orders": 1
},
{
"quantity": 1050,
"price": 19.2,
"orders": 3
},
{
"quantity": 350,
"price": 19.95,
"orders": 1
},
{
"quantity": 350,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 18.5,
"volume": 326200,
"average_price": 29.77,
"oi": 145950,
"net_change": -10.45,
"total_buy_quantity": 59150,
"total_sell_quantity": 58450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.35,
"last_trade_time": "1757411951760",
"oi_day_high": 176400,
"oi_day_low": 145950
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 33.3,
"high": 35.95,
"low": 32.7,
"close": 35.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 34.85,
"orders": 1
},
{
"quantity": 1800,
"price": 34.8,
"orders": 1
},
{
"quantity": 1800,
"price": 34.6,
"orders": 1
},
{
"quantity": 1800,
"price": 34.25,
"orders": 1
},
{
"quantity": 1800,
"price": 34.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 35.1,
"orders": 1
},
{
"quantity": 3600,
"price": 35.15,
"orders": 2
},
{
"quantity": 1800,
"price": 35.2,
"orders": 1
},
{
"quantity": 1800,
"price": 35.75,
"orders": 1
},
{
"quantity": 1800,
"price": 35.85,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 35.05,
"volume": 46800,
"average_price": 33.9,
"oi": 216000,
"net_change": -0.6,
"total_buy_quantity": 136800,
"total_sell_quantity": 174600,
"lower_circuit_limit": 15.2,
"upper_circuit_limit": 56.1,
"last_trade_time": "1757411972660",
"oi_day_high": 216000,
"oi_day_low": 196200
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 23.9,
"high": 27.5,
"low": 21.8,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 26.25,
"orders": 2
},
{
"quantity": 525,
"price": 26.2,
"orders": 1
},
{
"quantity": 525,
"price": 26.15,
"orders": 1
},
{
"quantity": 525,
"price": 26.05,
"orders": 1
},
{
"quantity": 12600,
"price": 26,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 26.8,
"orders": 1
},
{
"quantity": 525,
"price": 26.85,
"orders": 1
},
{
"quantity": 525,
"price": 26.95,
"orders": 1
},
{
"quantity": 9450,
"price": 27,
"orders": 2
},
{
"quantity": 525,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 26.4,
"volume": 389550,
"average_price": 24.3,
"oi": 283500,
"net_change": -0.15,
"total_buy_quantity": 114450,
"total_sell_quantity": 137025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.55,
"last_trade_time": "1757411997190",
"oi_day_high": 296625,
"oi_day_low": 226800
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 2.75,
"high": 3.5,
"low": 2.75,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 3.15,
"orders": 2
},
{
"quantity": 15750,
"price": 3.1,
"orders": 5
},
{
"quantity": 15750,
"price": 3.05,
"orders": 5
},
{
"quantity": 13125,
"price": 3,
"orders": 4
},
{
"quantity": 18375,
"price": 2.95,
"orders": 5
}
],
"sell": [
{
"quantity": 2625,
"price": 3.2,
"orders": 1
},
{
"quantity": 13125,
"price": 3.25,
"orders": 5
},
{
"quantity": 34125,
"price": 3.3,
"orders": 3
},
{
"quantity": 10500,
"price": 3.35,
"orders": 2
},
{
"quantity": 5250,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 3.2,
"volume": 1409625,
"average_price": 3.18,
"oi": 3018750,
"net_change": 0.25,
"total_buy_quantity": 1105125,
"total_sell_quantity": 525000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1757411994954",
"oi_day_high": 3037125,
"oi_day_low": 2971500
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 5.6,
"high": 7.95,
"low": 4.85,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 7.2,
"orders": 1
},
{
"quantity": 1050,
"price": 7.15,
"orders": 1
},
{
"quantity": 1050,
"price": 7.1,
"orders": 1
},
{
"quantity": 1050,
"price": 7.05,
"orders": 1
},
{
"quantity": 1050,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 7.4,
"orders": 1
},
{
"quantity": 1050,
"price": 7.45,
"orders": 1
},
{
"quantity": 2100,
"price": 7.5,
"orders": 2
},
{
"quantity": 1050,
"price": 7.55,
"orders": 1
},
{
"quantity": 1050,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 7.45,
"volume": 225750,
"average_price": 6.01,
"oi": 443100,
"net_change": 1.6,
"total_buy_quantity": 276150,
"total_sell_quantity": 158550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1757411681487",
"oi_day_high": 443100,
"oi_day_low": 400050
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 6.6,
"high": 7.4,
"low": 5.7,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.1,
"orders": 1
},
{
"quantity": 875,
"price": 6.05,
"orders": 1
},
{
"quantity": 875,
"price": 6,
"orders": 1
},
{
"quantity": 2625,
"price": 5.9,
"orders": 1
},
{
"quantity": 3500,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 6.5,
"orders": 1
},
{
"quantity": 875,
"price": 6.55,
"orders": 1
},
{
"quantity": 875,
"price": 6.6,
"orders": 1
},
{
"quantity": 875,
"price": 6.65,
"orders": 1
},
{
"quantity": 3500,
"price": 6.8,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 6.45,
"volume": 186375,
"average_price": 6.55,
"oi": 725375,
"net_change": -0.05,
"total_buy_quantity": 249375,
"total_sell_quantity": 148750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1757411897003",
"oi_day_high": 728000,
"oi_day_low": 709625
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 46.7,
"high": 53.3,
"low": 40.9,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 40.7,
"orders": 2
},
{
"quantity": 375,
"price": 40.45,
"orders": 1
},
{
"quantity": 375,
"price": 40.4,
"orders": 1
},
{
"quantity": 750,
"price": 40.35,
"orders": 2
},
{
"quantity": 1500,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 41.3,
"orders": 1
},
{
"quantity": 375,
"price": 41.55,
"orders": 1
},
{
"quantity": 375,
"price": 47.65,
"orders": 1
},
{
"quantity": 1125,
"price": 47.7,
"orders": 1
},
{
"quantity": 375,
"price": 57.4,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 40.95,
"volume": 84000,
"average_price": 46.83,
"oi": 111000,
"net_change": -6.95,
"total_buy_quantity": 16125,
"total_sell_quantity": 29625,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 87.85,
"last_trade_time": "1757411940005",
"oi_day_high": 126750,
"oi_day_low": 110250
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 8.5,
"high": 9.05,
"low": 5.65,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 6.3,
"orders": 1
},
{
"quantity": 350,
"price": 6.25,
"orders": 1
},
{
"quantity": 350,
"price": 6.15,
"orders": 1
},
{
"quantity": 350,
"price": 6.05,
"orders": 1
},
{
"quantity": 350,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 7.05,
"orders": 1
},
{
"quantity": 350,
"price": 7.1,
"orders": 1
},
{
"quantity": 700,
"price": 7.15,
"orders": 2
},
{
"quantity": 1750,
"price": 7.45,
"orders": 2
},
{
"quantity": 700,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 6.55,
"volume": 192150,
"average_price": 7.8,
"oi": 356300,
"net_change": -1.05,
"total_buy_quantity": 127750,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1757411947495",
"oi_day_high": 358050,
"oi_day_low": 234150
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 17.55,
"high": 17.85,
"low": 16.7,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 17.65,
"orders": 1
},
{
"quantity": 5500,
"price": 17.6,
"orders": 1
},
{
"quantity": 5500,
"price": 17.55,
"orders": 1
},
{
"quantity": 5500,
"price": 17.35,
"orders": 1
},
{
"quantity": 11000,
"price": 17.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 17.75,
"orders": 1
},
{
"quantity": 11000,
"price": 17.8,
"orders": 2
},
{
"quantity": 5500,
"price": 17.9,
"orders": 1
},
{
"quantity": 5500,
"price": 17.95,
"orders": 1
},
{
"quantity": 5500,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 17.85,
"volume": 148500,
"average_price": 17.14,
"oi": 841500,
"net_change": 0.5,
"total_buy_quantity": 291500,
"total_sell_quantity": 286000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1757411772164",
"oi_day_high": 841500,
"oi_day_low": 803000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 16.8,
"high": 21.8,
"low": 14.35,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 21.35,
"orders": 1
},
{
"quantity": 500,
"price": 21.3,
"orders": 1
},
{
"quantity": 500,
"price": 21.1,
"orders": 1
},
{
"quantity": 2500,
"price": 21.05,
"orders": 3
},
{
"quantity": 500,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 21.8,
"orders": 2
},
{
"quantity": 500,
"price": 21.95,
"orders": 1
},
{
"quantity": 500,
"price": 22,
"orders": 1
},
{
"quantity": 1000,
"price": 22.05,
"orders": 2
},
{
"quantity": 1500,
"price": 22.2,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 21.05,
"volume": 436500,
"average_price": 18.02,
"oi": 332500,
"net_change": 5.3,
"total_buy_quantity": 136500,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1757411968587",
"oi_day_high": 349000,
"oi_day_low": 303000
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 27.8,
"high": 32.3,
"low": 27.8,
"close": 32.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.3,
"orders": 1
},
{
"quantity": 250,
"price": 27.9,
"orders": 1
},
{
"quantity": 250,
"price": 27.8,
"orders": 1
},
{
"quantity": 250,
"price": 27.75,
"orders": 1
},
{
"quantity": 250,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 31.55,
"orders": 1
},
{
"quantity": 250,
"price": 31.6,
"orders": 1
},
{
"quantity": 250,
"price": 32.25,
"orders": 1
},
{
"quantity": 250,
"price": 33.15,
"orders": 1
},
{
"quantity": 250,
"price": 33.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 32.3,
"volume": 1750,
"average_price": 29.21,
"oi": 13750,
"net_change": 4,
"total_buy_quantity": 39000,
"total_sell_quantity": 47750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.4,
"last_trade_time": "1757411795717",
"oi_day_high": 13750,
"oi_day_low": 13250
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 23,
"high": 26.95,
"low": 22.5,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 25.35,
"orders": 1
},
{
"quantity": 500,
"price": 25.3,
"orders": 1
},
{
"quantity": 500,
"price": 24.95,
"orders": 1
},
{
"quantity": 500,
"price": 24.2,
"orders": 1
},
{
"quantity": 500,
"price": 24.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 26.3,
"orders": 1
},
{
"quantity": 500,
"price": 26.5,
"orders": 1
},
{
"quantity": 500,
"price": 26.55,
"orders": 1
},
{
"quantity": 500,
"price": 27.1,
"orders": 1
},
{
"quantity": 500,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 25,
"volume": 28000,
"average_price": 24.41,
"oi": 87500,
"net_change": 0.85,
"total_buy_quantity": 76500,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.3,
"last_trade_time": "1757411703617",
"oi_day_high": 91000,
"oi_day_low": 86500
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 37.25,
"high": 45.85,
"low": 34.5,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 38.15,
"orders": 1
},
{
"quantity": 150,
"price": 38.1,
"orders": 1
},
{
"quantity": 150,
"price": 38.05,
"orders": 1
},
{
"quantity": 150,
"price": 37.95,
"orders": 1
},
{
"quantity": 150,
"price": 37.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 38.85,
"orders": 1
},
{
"quantity": 300,
"price": 38.9,
"orders": 2
},
{
"quantity": 150,
"price": 39.2,
"orders": 1
},
{
"quantity": 150,
"price": 39.25,
"orders": 1
},
{
"quantity": 150,
"price": 39.3,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 37.95,
"volume": 199800,
"average_price": 39.26,
"oi": 331050,
"net_change": -1.05,
"total_buy_quantity": 89100,
"total_sell_quantity": 33750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.95,
"last_trade_time": "1757411967050",
"oi_day_high": 342750,
"oi_day_low": 322800
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 10.75,
"high": 13.8,
"low": 9.85,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 3950,
"price": 10.25,
"orders": 2
},
{
"quantity": 3950,
"price": 10.2,
"orders": 2
},
{
"quantity": 3950,
"price": 10.15,
"orders": 2
},
{
"quantity": 1975,
"price": 10.05,
"orders": 1
},
{
"quantity": 7900,
"price": 10,
"orders": 3
}
],
"sell": [
{
"quantity": 3950,
"price": 10.45,
"orders": 2
},
{
"quantity": 1975,
"price": 10.5,
"orders": 1
},
{
"quantity": 1975,
"price": 10.6,
"orders": 1
},
{
"quantity": 1975,
"price": 11.05,
"orders": 1
},
{
"quantity": 5925,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 10.3,
"volume": 669525,
"average_price": 11.88,
"oi": 414750,
"net_change": -0.85,
"total_buy_quantity": 256750,
"total_sell_quantity": 235025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1757411976804",
"oi_day_high": 454250,
"oi_day_low": 395000
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 196.75,
"high": 205,
"low": 165,
"close": 187.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 186.05,
"orders": 2
},
{
"quantity": 375,
"price": 186,
"orders": 1
},
{
"quantity": 375,
"price": 184.95,
"orders": 1
},
{
"quantity": 375,
"price": 182.05,
"orders": 1
},
{
"quantity": 375,
"price": 181.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 187.4,
"orders": 1
},
{
"quantity": 375,
"price": 187.55,
"orders": 1
},
{
"quantity": 375,
"price": 187.6,
"orders": 1
},
{
"quantity": 375,
"price": 187.65,
"orders": 1
},
{
"quantity": 375,
"price": 189.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 187.65,
"volume": 141375,
"average_price": 185.08,
"oi": 604875,
"net_change": 0.9,
"total_buy_quantity": 21000,
"total_sell_quantity": 50625,
"lower_circuit_limit": 19.35,
"upper_circuit_limit": 354.15,
"last_trade_time": "1757411967390",
"oi_day_high": 620250,
"oi_day_low": 604875
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 10.15,
"high": 10.15,
"low": 7.1,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 7.3,
"orders": 2
},
{
"quantity": 2750,
"price": 7.25,
"orders": 1
},
{
"quantity": 2750,
"price": 7.2,
"orders": 1
},
{
"quantity": 2750,
"price": 7.1,
"orders": 1
},
{
"quantity": 2750,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 7.45,
"orders": 1
},
{
"quantity": 2750,
"price": 7.5,
"orders": 1
},
{
"quantity": 5500,
"price": 7.55,
"orders": 2
},
{
"quantity": 2750,
"price": 7.75,
"orders": 1
},
{
"quantity": 33000,
"price": 7.8,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 7.25,
"volume": 275000,
"average_price": 8.26,
"oi": 440000,
"net_change": -3.05,
"total_buy_quantity": 335500,
"total_sell_quantity": 310750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1757411386266",
"oi_day_high": 442750,
"oi_day_low": 412500
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 54.95,
"high": 58.75,
"low": 45.4,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 48.25,
"orders": 1
},
{
"quantity": 175,
"price": 48.2,
"orders": 1
},
{
"quantity": 175,
"price": 48.15,
"orders": 1
},
{
"quantity": 350,
"price": 48.1,
"orders": 2
},
{
"quantity": 875,
"price": 48,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 48.8,
"orders": 1
},
{
"quantity": 350,
"price": 48.95,
"orders": 2
},
{
"quantity": 3150,
"price": 49,
"orders": 6
},
{
"quantity": 175,
"price": 49.15,
"orders": 1
},
{
"quantity": 175,
"price": 49.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 48.5,
"volume": 867300,
"average_price": 51.7,
"oi": 369250,
"net_change": -1.95,
"total_buy_quantity": 129150,
"total_sell_quantity": 134750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.6,
"last_trade_time": "1757411997512",
"oi_day_high": 372400,
"oi_day_low": 247275
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 9.65,
"high": 10.5,
"low": 8.4,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 8.7,
"orders": 1
},
{
"quantity": 1800,
"price": 8.65,
"orders": 1
},
{
"quantity": 1800,
"price": 8.6,
"orders": 1
},
{
"quantity": 1800,
"price": 8.55,
"orders": 1
},
{
"quantity": 3600,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 8.95,
"orders": 3
},
{
"quantity": 1800,
"price": 9.1,
"orders": 1
},
{
"quantity": 1800,
"price": 9.15,
"orders": 1
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
},
{
"quantity": 3600,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 8.9,
"volume": 306000,
"average_price": 8.87,
"oi": 912600,
"net_change": -0.85,
"total_buy_quantity": 345600,
"total_sell_quantity": 145800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1757411917408",
"oi_day_high": 986400,
"oi_day_low": 912600
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 1.5,
"high": 2.3,
"low": 1.5,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 1.9,
"orders": 1
},
{
"quantity": 11100,
"price": 1.85,
"orders": 4
},
{
"quantity": 8325,
"price": 1.8,
"orders": 3
},
{
"quantity": 5550,
"price": 1.75,
"orders": 2
},
{
"quantity": 2775,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5550,
"price": 2,
"orders": 2
},
{
"quantity": 8325,
"price": 2.05,
"orders": 3
},
{
"quantity": 11100,
"price": 2.1,
"orders": 4
},
{
"quantity": 44400,
"price": 2.15,
"orders": 5
},
{
"quantity": 2775,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 2,
"volume": 335775,
"average_price": 1.95,
"oi": 399600,
"net_change": 0.2,
"total_buy_quantity": 477300,
"total_sell_quantity": 604950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1757411522167",
"oi_day_high": 432900,
"oi_day_low": 341325
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 5,
"high": 6.6,
"low": 4.35,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 5.95,
"orders": 1
},
{
"quantity": 800,
"price": 5.9,
"orders": 1
},
{
"quantity": 800,
"price": 5.85,
"orders": 1
},
{
"quantity": 800,
"price": 5.8,
"orders": 1
},
{
"quantity": 2400,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 6.3,
"orders": 2
},
{
"quantity": 2400,
"price": 6.35,
"orders": 3
},
{
"quantity": 800,
"price": 6.45,
"orders": 1
},
{
"quantity": 800,
"price": 6.5,
"orders": 1
},
{
"quantity": 2400,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 6.3,
"volume": 219200,
"average_price": 5.38,
"oi": 304000,
"net_change": -0.1,
"total_buy_quantity": 180800,
"total_sell_quantity": 130400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1757411859013",
"oi_day_high": 316800,
"oi_day_low": 250400
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 12.8,
"high": 13.35,
"low": 8.15,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 9.4,
"orders": 1
},
{
"quantity": 3125,
"price": 9.35,
"orders": 1
},
{
"quantity": 3125,
"price": 9.3,
"orders": 1
},
{
"quantity": 3125,
"price": 9.25,
"orders": 1
},
{
"quantity": 3125,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 9.55,
"orders": 1
},
{
"quantity": 3125,
"price": 9.65,
"orders": 1
},
{
"quantity": 6250,
"price": 9.7,
"orders": 2
},
{
"quantity": 3125,
"price": 9.9,
"orders": 1
},
{
"quantity": 9375,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 9.4,
"volume": 731250,
"average_price": 9.93,
"oi": 503125,
"net_change": -4.1,
"total_buy_quantity": 315625,
"total_sell_quantity": 325000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1757411981648",
"oi_day_high": 596875,
"oi_day_low": 500000
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 7,
"high": 8.35,
"low": 6.15,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 7.3,
"orders": 2
},
{
"quantity": 37800,
"price": 6.5,
"orders": 1
},
{
"quantity": 4200,
"price": 6.3,
"orders": 1
},
{
"quantity": 4200,
"price": 6.2,
"orders": 1
},
{
"quantity": 8400,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 7.65,
"orders": 1
},
{
"quantity": 1400,
"price": 7.8,
"orders": 1
},
{
"quantity": 1400,
"price": 7.85,
"orders": 1
},
{
"quantity": 1400,
"price": 7.95,
"orders": 1
},
{
"quantity": 2800,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 7.45,
"volume": 235200,
"average_price": 7.09,
"oi": 347200,
"net_change": -0.65,
"total_buy_quantity": 215600,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1757411892002",
"oi_day_high": 350000,
"oi_day_low": 337400
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 30.1,
"high": 33,
"low": 29.25,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.05,
"orders": 2
},
{
"quantity": 1000,
"price": 29.85,
"orders": 1
},
{
"quantity": 1000,
"price": 29.4,
"orders": 1
},
{
"quantity": 1000,
"price": 29.35,
"orders": 1
},
{
"quantity": 1000,
"price": 29.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
},
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 1000,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 29.6,
"volume": 25000,
"average_price": 30.42,
"oi": 108000,
"net_change": -1.2,
"total_buy_quantity": 90000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 58,
"last_trade_time": "1757406801290",
"oi_day_high": 110000,
"oi_day_low": 108000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 198.85,
"high": 220,
"low": 178.7,
"close": 219.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 215.65,
"orders": 1
},
{
"quantity": 125,
"price": 215.6,
"orders": 1
},
{
"quantity": 125,
"price": 215.55,
"orders": 1
},
{
"quantity": 125,
"price": 215.45,
"orders": 1
},
{
"quantity": 125,
"price": 212.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 220.65,
"orders": 1
},
{
"quantity": 125,
"price": 220.7,
"orders": 1
},
{
"quantity": 125,
"price": 220.75,
"orders": 1
},
{
"quantity": 125,
"price": 220.85,
"orders": 1
},
{
"quantity": 375,
"price": 224.9,
"orders": 2
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 219.65,
"volume": 42750,
"average_price": 200.63,
"oi": 65125,
"net_change": 26.65,
"total_buy_quantity": 9875,
"total_sell_quantity": 10500,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 385.85,
"last_trade_time": "1757411979353",
"oi_day_high": 68000,
"oi_day_low": 62750
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 32.9,
"high": 43,
"low": 28.5,
"close": 39.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 39.7,
"orders": 1
},
{
"quantity": 1400,
"price": 39.5,
"orders": 2
},
{
"quantity": 700,
"price": 39.15,
"orders": 1
},
{
"quantity": 700,
"price": 39.1,
"orders": 1
},
{
"quantity": 700,
"price": 39.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 40,
"orders": 3
},
{
"quantity": 700,
"price": 40.4,
"orders": 1
},
{
"quantity": 1400,
"price": 40.75,
"orders": 2
},
{
"quantity": 700,
"price": 40.95,
"orders": 1
},
{
"quantity": 700,
"price": 41,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 39.8,
"volume": 209300,
"average_price": 36.46,
"oi": 286300,
"net_change": 8.65,
"total_buy_quantity": 114800,
"total_sell_quantity": 123900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.45,
"last_trade_time": "1757411484962",
"oi_day_high": 301700,
"oi_day_low": 284900
},
"NSE_FO:PATANJALI25SEP1760PE": {
"ohlc": {
"open": 18.75,
"high": 21.85,
"low": 18.75,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.95,
"orders": 1
},
{
"quantity": 300,
"price": 18.9,
"orders": 1
},
{
"quantity": 300,
"price": 18.85,
"orders": 1
},
{
"quantity": 600,
"price": 18.8,
"orders": 2
},
{
"quantity": 300,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 19.5,
"orders": 1
},
{
"quantity": 300,
"price": 19.65,
"orders": 1
},
{
"quantity": 300,
"price": 19.9,
"orders": 1
},
{
"quantity": 300,
"price": 19.95,
"orders": 1
},
{
"quantity": 600,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-09-09T15:29:58.54+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP1760PE",
"last_price": 19,
"volume": 6300,
"average_price": 19.79,
"oi": 60000,
"net_change": -1.55,
"total_buy_quantity": 57900,
"total_sell_quantity": 50700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.45,
"last_trade_time": "1757411673695",
"oi_day_high": 60000,
"oi_day_low": 57600
}
}
}