{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 111,
"high": 111,
"low": 100.4,
"close": 109.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 102.35,
"orders": 1
},
{
"quantity": 225,
"price": 102.3,
"orders": 1
},
{
"quantity": 450,
"price": 102.25,
"orders": 2
},
{
"quantity": 1125,
"price": 102.2,
"orders": 1
},
{
"quantity": 675,
"price": 101.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 109.45,
"orders": 2
},
{
"quantity": 225,
"price": 109.5,
"orders": 1
},
{
"quantity": 225,
"price": 109.6,
"orders": 1
},
{
"quantity": 450,
"price": 109.7,
"orders": 2
},
{
"quantity": 225,
"price": 109.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 109.7,
"volume": 3825,
"average_price": 104.63,
"oi": 9675,
"net_change": -17.3,
"total_buy_quantity": 32850,
"total_sell_quantity": 30600,
"lower_circuit_limit": 40.35,
"upper_circuit_limit": 213.65,
"last_trade_time": "1757667017735",
"oi_day_high": 9675,
"oi_day_low": 8325
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 46,
"high": 46,
"low": 46,
"close": 46
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 45.85,
"orders": 1
},
{
"quantity": 800,
"price": 45.8,
"orders": 1
},
{
"quantity": 800,
"price": 45.65,
"orders": 1
},
{
"quantity": 800,
"price": 45.55,
"orders": 1
},
{
"quantity": 4000,
"price": 43.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 46.45,
"orders": 1
},
{
"quantity": 800,
"price": 46.5,
"orders": 1
},
{
"quantity": 800,
"price": 46.6,
"orders": 1
},
{
"quantity": 800,
"price": 47.7,
"orders": 1
},
{
"quantity": 4000,
"price": 47.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 46,
"volume": 800,
"average_price": 46,
"oi": 52000,
"net_change": 1,
"total_buy_quantity": 85600,
"total_sell_quantity": 84000,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 73.35,
"last_trade_time": "1757669668889",
"oi_day_high": 52000,
"oi_day_low": 52000
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 580,
"high": 580,
"low": 530,
"close": 530
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 560.55,
"orders": 1
},
{
"quantity": 125,
"price": 560.45,
"orders": 1
},
{
"quantity": 125,
"price": 560.35,
"orders": 1
},
{
"quantity": 125,
"price": 556.9,
"orders": 1
},
{
"quantity": 125,
"price": 556.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 572.25,
"orders": 1
},
{
"quantity": 125,
"price": 574.4,
"orders": 1
},
{
"quantity": 125,
"price": 574.75,
"orders": 1
},
{
"quantity": 2500,
"price": 586.2,
"orders": 2
},
{
"quantity": 250,
"price": 587.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 530,
"volume": 625,
"average_price": 560.41,
"oi": 21250,
"net_change": -98,
"total_buy_quantity": 13125,
"total_sell_quantity": 10500,
"lower_circuit_limit": 382,
"upper_circuit_limit": 874,
"last_trade_time": "1757660220616",
"oi_day_high": 21375,
"oi_day_low": 21250
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 13.3,
"high": 18.7,
"low": 13,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.4,
"orders": 1
},
{
"quantity": 375,
"price": 15.25,
"orders": 1
},
{
"quantity": 375,
"price": 14.65,
"orders": 1
},
{
"quantity": 375,
"price": 14.6,
"orders": 1
},
{
"quantity": 375,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 16,
"orders": 1
},
{
"quantity": 375,
"price": 16.55,
"orders": 1
},
{
"quantity": 375,
"price": 16.6,
"orders": 1
},
{
"quantity": 375,
"price": 17.15,
"orders": 1
},
{
"quantity": 375,
"price": 17.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 15.85,
"volume": 25125,
"average_price": 14.86,
"oi": 87000,
"net_change": 0.5,
"total_buy_quantity": 87375,
"total_sell_quantity": 70875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1757671092003",
"oi_day_high": 90375,
"oi_day_low": 85875
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 18.95,
"high": 19.85,
"low": 13.1,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 13.4,
"orders": 2
},
{
"quantity": 4200,
"price": 13.35,
"orders": 6
},
{
"quantity": 4900,
"price": 13.3,
"orders": 7
},
{
"quantity": 700,
"price": 13.25,
"orders": 1
},
{
"quantity": 6300,
"price": 13.2,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 13.5,
"orders": 1
},
{
"quantity": 4900,
"price": 13.55,
"orders": 4
},
{
"quantity": 4200,
"price": 13.6,
"orders": 4
},
{
"quantity": 1400,
"price": 13.65,
"orders": 2
},
{
"quantity": 5600,
"price": 13.7,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 13.65,
"volume": 3252900,
"average_price": 15.22,
"oi": 1677200,
"net_change": -4.25,
"total_buy_quantity": 753900,
"total_sell_quantity": 361900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1757671198348",
"oi_day_high": 1820700,
"oi_day_low": 1144500
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 45,
"high": 48.2,
"low": 40,
"close": 44.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 45.1,
"orders": 1
},
{
"quantity": 600,
"price": 45.05,
"orders": 1
},
{
"quantity": 600,
"price": 44.95,
"orders": 1
},
{
"quantity": 600,
"price": 44.9,
"orders": 1
},
{
"quantity": 600,
"price": 44.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 45.75,
"orders": 1
},
{
"quantity": 600,
"price": 45.8,
"orders": 1
},
{
"quantity": 600,
"price": 45.85,
"orders": 1
},
{
"quantity": 600,
"price": 45.9,
"orders": 1
},
{
"quantity": 1200,
"price": 45.95,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 44.9,
"volume": 535800,
"average_price": 44.88,
"oi": 326400,
"net_change": 1.25,
"total_buy_quantity": 234000,
"total_sell_quantity": 76800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.2,
"last_trade_time": "1757671183613",
"oi_day_high": 379800,
"oi_day_low": 326400
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 270,
"high": 270,
"low": 253.7,
"close": 253.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 268.35,
"orders": 1
},
{
"quantity": 350,
"price": 268.3,
"orders": 1
},
{
"quantity": 350,
"price": 267.75,
"orders": 1
},
{
"quantity": 350,
"price": 267.7,
"orders": 1
},
{
"quantity": 350,
"price": 267.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 270.55,
"orders": 2
},
{
"quantity": 350,
"price": 276.85,
"orders": 1
},
{
"quantity": 1400,
"price": 276.9,
"orders": 1
},
{
"quantity": 350,
"price": 278.9,
"orders": 1
},
{
"quantity": 700,
"price": 278.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 253.75,
"volume": 2450,
"average_price": 260.82,
"oi": 23100,
"net_change": -23.7,
"total_buy_quantity": 30450,
"total_sell_quantity": 25900,
"lower_circuit_limit": 121.45,
"upper_circuit_limit": 433.45,
"last_trade_time": "1757665313158",
"oi_day_high": 23100,
"oi_day_low": 22400
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 49.95,
"high": 54.35,
"low": 43.9,
"close": 49.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 49.4,
"orders": 1
},
{
"quantity": 275,
"price": 49.05,
"orders": 1
},
{
"quantity": 275,
"price": 48.95,
"orders": 1
},
{
"quantity": 275,
"price": 48.9,
"orders": 1
},
{
"quantity": 275,
"price": 48.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 50.1,
"orders": 1
},
{
"quantity": 275,
"price": 50.2,
"orders": 1
},
{
"quantity": 550,
"price": 50.25,
"orders": 2
},
{
"quantity": 275,
"price": 50.65,
"orders": 1
},
{
"quantity": 275,
"price": 50.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 49.3,
"volume": 270050,
"average_price": 48.02,
"oi": 278300,
"net_change": -2.05,
"total_buy_quantity": 83875,
"total_sell_quantity": 35200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.1,
"last_trade_time": "1757671121115",
"oi_day_high": 278300,
"oi_day_low": 259050
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 1.05,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 1.15,
"orders": 2
},
{
"quantity": 2475,
"price": 1.1,
"orders": 3
},
{
"quantity": 2475,
"price": 1,
"orders": 3
},
{
"quantity": 825,
"price": 0.95,
"orders": 1
},
{
"quantity": 9900,
"price": 0.9,
"orders": 6
}
],
"sell": [
{
"quantity": 3300,
"price": 1.25,
"orders": 4
},
{
"quantity": 2475,
"price": 1.3,
"orders": 3
},
{
"quantity": 1650,
"price": 1.35,
"orders": 2
},
{
"quantity": 13200,
"price": 1.4,
"orders": 3
},
{
"quantity": 3300,
"price": 1.45,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 1.25,
"volume": 247500,
"average_price": 1.41,
"oi": 421575,
"net_change": -0.7,
"total_buy_quantity": 144375,
"total_sell_quantity": 251625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1757671163428",
"oi_day_high": 499125,
"oi_day_low": 419925
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1461700,
"price": 0.05,
"orders": 12
},
{
"quantity": 15363400,
"price": 0.1,
"orders": 63
},
{
"quantity": 1461700,
"price": 0.15,
"orders": 10
},
{
"quantity": 342100,
"price": 0.2,
"orders": 7
},
{
"quantity": 404300,
"price": 0.25,
"orders": 8
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.05,
"volume": 12253400,
"average_price": 0.05,
"oi": 35516200,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 21894400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1757671009699",
"oi_day_high": 38501800,
"oi_day_low": 35516200
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 31.7,
"high": 31.7,
"low": 31.7,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 31.6,
"orders": 1
},
{
"quantity": 3750,
"price": 31.55,
"orders": 1
},
{
"quantity": 3750,
"price": 31.45,
"orders": 1
},
{
"quantity": 3750,
"price": 31.4,
"orders": 1
},
{
"quantity": 15000,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 31.9,
"orders": 1
},
{
"quantity": 3750,
"price": 32.35,
"orders": 1
},
{
"quantity": 15000,
"price": 32.4,
"orders": 1
},
{
"quantity": 3750,
"price": 32.55,
"orders": 1
},
{
"quantity": 18750,
"price": 32.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 31.7,
"volume": 3750,
"average_price": 31.7,
"oi": 588750,
"net_change": 3.35,
"total_buy_quantity": 236250,
"total_sell_quantity": 232500,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 48.35,
"last_trade_time": "1757670896987",
"oi_day_high": 588750,
"oi_day_low": 588750
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 8.35,
"high": 8.8,
"low": 5.8,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 6.25,
"orders": 6
},
{
"quantity": 30000,
"price": 6.2,
"orders": 6
},
{
"quantity": 18000,
"price": 6.15,
"orders": 4
},
{
"quantity": 15000,
"price": 6.1,
"orders": 3
},
{
"quantity": 36000,
"price": 6.05,
"orders": 5
}
],
"sell": [
{
"quantity": 30000,
"price": 6.35,
"orders": 8
},
{
"quantity": 12000,
"price": 6.4,
"orders": 4
},
{
"quantity": 15000,
"price": 6.45,
"orders": 3
},
{
"quantity": 18000,
"price": 6.5,
"orders": 4
},
{
"quantity": 36000,
"price": 6.55,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 6.25,
"volume": 5733000,
"average_price": 6.41,
"oi": 4743000,
"net_change": -1.3,
"total_buy_quantity": 906000,
"total_sell_quantity": 864000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1757671174121",
"oi_day_high": 5082000,
"oi_day_low": 3756000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 40.3,
"high": 40.3,
"low": 40.3,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 29.9,
"orders": 1
},
{
"quantity": 1250,
"price": 29.85,
"orders": 1
},
{
"quantity": 3750,
"price": 29.2,
"orders": 1
},
{
"quantity": 5000,
"price": 26.25,
"orders": 1
},
{
"quantity": 6250,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 32.95,
"orders": 2
},
{
"quantity": 5000,
"price": 33,
"orders": 1
},
{
"quantity": 3750,
"price": 33.2,
"orders": 1
},
{
"quantity": 6250,
"price": 33.45,
"orders": 1
},
{
"quantity": 12500,
"price": 33.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 40.3,
"volume": 0,
"average_price": 0,
"oi": 45000,
"net_change": 0,
"total_buy_quantity": 96250,
"total_sell_quantity": 117500,
"lower_circuit_limit": 17.65,
"upper_circuit_limit": 57.65,
"last_trade_time": "1757497423000",
"oi_day_high": 50000,
"oi_day_low": 43750
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 19.65,
"high": 23.7,
"low": 19,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.8,
"orders": 1
},
{
"quantity": 1000,
"price": 19.65,
"orders": 1
},
{
"quantity": 1000,
"price": 19.55,
"orders": 1
},
{
"quantity": 3000,
"price": 19.5,
"orders": 2
},
{
"quantity": 1000,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.15,
"orders": 1
},
{
"quantity": 4000,
"price": 20.2,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 5000,
"price": 20.6,
"orders": 1
},
{
"quantity": 2000,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 19.9,
"volume": 352000,
"average_price": 21.53,
"oi": 360000,
"net_change": 0.4,
"total_buy_quantity": 181000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.35,
"last_trade_time": "1757671152483",
"oi_day_high": 371000,
"oi_day_low": 341000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 16.45,
"high": 17.1,
"low": 12.65,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 12.8,
"orders": 1
},
{
"quantity": 4850,
"price": 12.75,
"orders": 2
},
{
"quantity": 2425,
"price": 12.7,
"orders": 1
},
{
"quantity": 2425,
"price": 12.65,
"orders": 1
},
{
"quantity": 2425,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 13.05,
"orders": 1
},
{
"quantity": 2425,
"price": 13.1,
"orders": 1
},
{
"quantity": 2425,
"price": 13.15,
"orders": 1
},
{
"quantity": 12125,
"price": 13.2,
"orders": 2
},
{
"quantity": 2425,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 13.1,
"volume": 421950,
"average_price": 14.58,
"oi": 1321625,
"net_change": -4.7,
"total_buy_quantity": 298275,
"total_sell_quantity": 395275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1757671181554",
"oi_day_high": 1324050,
"oi_day_low": 1222200
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 338.4,
"high": 505.15,
"low": 338.3,
"close": 500.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 424.1,
"orders": 1
},
{
"quantity": 25,
"price": 424.05,
"orders": 1
},
{
"quantity": 625,
"price": 386.95,
"orders": 1
},
{
"quantity": 75,
"price": 345.65,
"orders": 1
},
{
"quantity": 250,
"price": 343.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 500.25,
"orders": 1
},
{
"quantity": 25,
"price": 500.3,
"orders": 1
},
{
"quantity": 450,
"price": 598.85,
"orders": 1
},
{
"quantity": 75,
"price": 677.35,
"orders": 1
},
{
"quantity": 100,
"price": 729.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 500.25,
"volume": 1075,
"average_price": 381.45,
"oi": 525,
"net_change": 161.8,
"total_buy_quantity": 2425,
"total_sell_quantity": 1100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 980.15,
"last_trade_time": "1757671194168",
"oi_day_high": 750,
"oi_day_low": 350
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 99.05,
"high": 125,
"low": 99.05,
"close": 125
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 127,
"orders": 1
},
{
"quantity": 750,
"price": 126.9,
"orders": 1
},
{
"quantity": 750,
"price": 126.85,
"orders": 1
},
{
"quantity": 3750,
"price": 125.4,
"orders": 2
},
{
"quantity": 3000,
"price": 125.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 128.2,
"orders": 1
},
{
"quantity": 750,
"price": 128.35,
"orders": 1
},
{
"quantity": 750,
"price": 128.75,
"orders": 1
},
{
"quantity": 750,
"price": 128.85,
"orders": 1
},
{
"quantity": 2250,
"price": 129.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 125,
"volume": 34500,
"average_price": 114.63,
"oi": 128250,
"net_change": 33,
"total_buy_quantity": 51750,
"total_sell_quantity": 47250,
"lower_circuit_limit": 47.3,
"upper_circuit_limit": 168.6,
"last_trade_time": "1757669149818",
"oi_day_high": 150750,
"oi_day_low": 128250
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 60,
"high": 70.4,
"low": 54,
"close": 58.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 56.3,
"orders": 1
},
{
"quantity": 125,
"price": 56.25,
"orders": 1
},
{
"quantity": 125,
"price": 54.9,
"orders": 1
},
{
"quantity": 125,
"price": 54.85,
"orders": 1
},
{
"quantity": 125,
"price": 53.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 58.3,
"orders": 1
},
{
"quantity": 125,
"price": 60,
"orders": 1
},
{
"quantity": 125,
"price": 60.05,
"orders": 1
},
{
"quantity": 125,
"price": 60.95,
"orders": 1
},
{
"quantity": 250,
"price": 61.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 58.05,
"volume": 37500,
"average_price": 62.05,
"oi": 19625,
"net_change": -6.75,
"total_buy_quantity": 23625,
"total_sell_quantity": 14750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.65,
"last_trade_time": "1757671140004",
"oi_day_high": 22125,
"oi_day_low": 16250
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 17.85,
"high": 21.25,
"low": 16.7,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 16.85,
"orders": 2
},
{
"quantity": 200,
"price": 16.7,
"orders": 1
},
{
"quantity": 200,
"price": 16.65,
"orders": 1
},
{
"quantity": 200,
"price": 16.45,
"orders": 1
},
{
"quantity": 200,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 18.1,
"orders": 1
},
{
"quantity": 200,
"price": 18.15,
"orders": 1
},
{
"quantity": 600,
"price": 19.95,
"orders": 1
},
{
"quantity": 600,
"price": 20.3,
"orders": 1
},
{
"quantity": 600,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 16.75,
"volume": 6600,
"average_price": 17.69,
"oi": 36800,
"net_change": -0.8,
"total_buy_quantity": 91200,
"total_sell_quantity": 27200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.9,
"last_trade_time": "1757670834113",
"oi_day_high": 38400,
"oi_day_low": 36800
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 64.7,
"high": 74.45,
"low": 61.7,
"close": 62.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.5,
"orders": 1
},
{
"quantity": 250,
"price": 62.45,
"orders": 1
},
{
"quantity": 250,
"price": 62.2,
"orders": 1
},
{
"quantity": 250,
"price": 61.7,
"orders": 1
},
{
"quantity": 250,
"price": 60.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 63.85,
"orders": 2
},
{
"quantity": 250,
"price": 64,
"orders": 1
},
{
"quantity": 250,
"price": 64.05,
"orders": 1
},
{
"quantity": 250,
"price": 64.6,
"orders": 1
},
{
"quantity": 250,
"price": 66.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 62.55,
"volume": 18750,
"average_price": 69.1,
"oi": 15750,
"net_change": -2.15,
"total_buy_quantity": 36000,
"total_sell_quantity": 28500,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 128.15,
"last_trade_time": "1757671106663",
"oi_day_high": 18250,
"oi_day_low": 14500
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 1.3,
"high": 2.15,
"low": 1.3,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 1.55,
"orders": 8
},
{
"quantity": 8700,
"price": 1.5,
"orders": 5
},
{
"quantity": 20300,
"price": 1.45,
"orders": 5
},
{
"quantity": 17400,
"price": 1.4,
"orders": 4
},
{
"quantity": 43500,
"price": 1.35,
"orders": 3
}
],
"sell": [
{
"quantity": 4350,
"price": 1.6,
"orders": 2
},
{
"quantity": 15950,
"price": 1.65,
"orders": 7
},
{
"quantity": 34800,
"price": 1.7,
"orders": 8
},
{
"quantity": 8700,
"price": 1.75,
"orders": 3
},
{
"quantity": 10150,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 1.6,
"volume": 646700,
"average_price": 1.82,
"oi": 1521050,
"net_change": 0.05,
"total_buy_quantity": 339300,
"total_sell_quantity": 366850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1757671188010",
"oi_day_high": 1548600,
"oi_day_low": 1439850
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 4.95,
"high": 5.35,
"low": 3.65,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 3.9,
"orders": 1
},
{
"quantity": 1900,
"price": 3.85,
"orders": 4
},
{
"quantity": 950,
"price": 3.8,
"orders": 2
},
{
"quantity": 475,
"price": 3.75,
"orders": 1
},
{
"quantity": 1425,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 4,
"orders": 1
},
{
"quantity": 3325,
"price": 4.05,
"orders": 5
},
{
"quantity": 2850,
"price": 4.1,
"orders": 4
},
{
"quantity": 2850,
"price": 4.15,
"orders": 5
},
{
"quantity": 1900,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 3.9,
"volume": 257450,
"average_price": 4.41,
"oi": 608000,
"net_change": -1.25,
"total_buy_quantity": 902500,
"total_sell_quantity": 183825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1757671132300",
"oi_day_high": 630325,
"oi_day_low": 599450
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 41,
"high": 65,
"low": 34.75,
"close": 60.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 52.9,
"orders": 1
},
{
"quantity": 325,
"price": 52.85,
"orders": 1
},
{
"quantity": 325,
"price": 52.8,
"orders": 1
},
{
"quantity": 975,
"price": 52.75,
"orders": 3
},
{
"quantity": 4550,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 68.15,
"orders": 1
},
{
"quantity": 325,
"price": 68.2,
"orders": 1
},
{
"quantity": 325,
"price": 68.25,
"orders": 1
},
{
"quantity": 325,
"price": 68.35,
"orders": 1
},
{
"quantity": 650,
"price": 69,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 60.4,
"volume": 323050,
"average_price": 50.41,
"oi": 119275,
"net_change": 18.6,
"total_buy_quantity": 23400,
"total_sell_quantity": 7800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.1,
"last_trade_time": "1757671197789",
"oi_day_high": 125125,
"oi_day_low": 90675
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 2.8,
"high": 3,
"low": 1.9,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 2,
"orders": 1
},
{
"quantity": 1600,
"price": 1.95,
"orders": 2
},
{
"quantity": 800,
"price": 1.9,
"orders": 1
},
{
"quantity": 3200,
"price": 1.85,
"orders": 2
},
{
"quantity": 800,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 2.1,
"orders": 2
},
{
"quantity": 6400,
"price": 2.15,
"orders": 4
},
{
"quantity": 2400,
"price": 2.2,
"orders": 3
},
{
"quantity": 1600,
"price": 2.25,
"orders": 2
},
{
"quantity": 2400,
"price": 2.3,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 2.15,
"volume": 113600,
"average_price": 2.42,
"oi": 464800,
"net_change": -0.95,
"total_buy_quantity": 215200,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1757671060340",
"oi_day_high": 464800,
"oi_day_low": 448000
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 24.9,
"high": 36.1,
"low": 23.7,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 35.85,
"orders": 1
},
{
"quantity": 2850,
"price": 35.75,
"orders": 1
},
{
"quantity": 2850,
"price": 35.45,
"orders": 1
},
{
"quantity": 2850,
"price": 35.4,
"orders": 1
},
{
"quantity": 5700,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 36.1,
"orders": 2
},
{
"quantity": 5700,
"price": 36.15,
"orders": 2
},
{
"quantity": 5700,
"price": 36.2,
"orders": 2
},
{
"quantity": 5700,
"price": 36.25,
"orders": 2
},
{
"quantity": 25650,
"price": 37.2,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 36.05,
"volume": 250800,
"average_price": 32.66,
"oi": 664050,
"net_change": 12.4,
"total_buy_quantity": 185250,
"total_sell_quantity": 185250,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 55.95,
"last_trade_time": "1757671192839",
"oi_day_high": 732450,
"oi_day_low": 664050
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 140.15,
"high": 171.05,
"low": 88,
"close": 88.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 86,
"orders": 1
},
{
"quantity": 175,
"price": 85,
"orders": 1
},
{
"quantity": 175,
"price": 84.45,
"orders": 1
},
{
"quantity": 175,
"price": 84.4,
"orders": 1
},
{
"quantity": 175,
"price": 83.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 86.95,
"orders": 1
},
{
"quantity": 175,
"price": 87,
"orders": 1
},
{
"quantity": 175,
"price": 88.7,
"orders": 1
},
{
"quantity": 175,
"price": 89.4,
"orders": 1
},
{
"quantity": 175,
"price": 89.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 88.1,
"volume": 129150,
"average_price": 132.08,
"oi": 40425,
"net_change": -105.9,
"total_buy_quantity": 27825,
"total_sell_quantity": 18375,
"lower_circuit_limit": 18,
"upper_circuit_limit": 370,
"last_trade_time": "1757671163552",
"oi_day_high": 40425,
"oi_day_low": 17500
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 319.8,
"high": 352.5,
"low": 309.2,
"close": 314
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 312.55,
"orders": 1
},
{
"quantity": 200,
"price": 312.5,
"orders": 1
},
{
"quantity": 200,
"price": 312.45,
"orders": 1
},
{
"quantity": 200,
"price": 312.4,
"orders": 1
},
{
"quantity": 200,
"price": 312.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 314.35,
"orders": 1
},
{
"quantity": 200,
"price": 314.4,
"orders": 1
},
{
"quantity": 200,
"price": 314.55,
"orders": 1
},
{
"quantity": 200,
"price": 315.6,
"orders": 1
},
{
"quantity": 200,
"price": 315.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 314,
"volume": 29400,
"average_price": 321.46,
"oi": 166000,
"net_change": -5.35,
"total_buy_quantity": 20200,
"total_sell_quantity": 29600,
"lower_circuit_limit": 144.95,
"upper_circuit_limit": 493.75,
"last_trade_time": "1757671162844",
"oi_day_high": 171000,
"oi_day_low": 166000
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 2.8,
"high": 3.5,
"low": 2.65,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 2.6,
"orders": 1
},
{
"quantity": 775,
"price": 2.55,
"orders": 1
},
{
"quantity": 1550,
"price": 2.5,
"orders": 2
},
{
"quantity": 1550,
"price": 2.45,
"orders": 2
},
{
"quantity": 775,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 2.85,
"orders": 1
},
{
"quantity": 775,
"price": 3,
"orders": 1
},
{
"quantity": 1550,
"price": 3.05,
"orders": 2
},
{
"quantity": 1550,
"price": 3.1,
"orders": 2
},
{
"quantity": 775,
"price": 3.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 2.7,
"volume": 17050,
"average_price": 2.96,
"oi": 60450,
"net_change": -0.8,
"total_buy_quantity": 137175,
"total_sell_quantity": 126325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1757670510642",
"oi_day_high": 60450,
"oi_day_low": 57350
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 6,
"high": 7.75,
"low": 5.7,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.5,
"orders": 1
},
{
"quantity": 11250,
"price": 7.45,
"orders": 3
},
{
"quantity": 22500,
"price": 7.25,
"orders": 1
},
{
"quantity": 18750,
"price": 7,
"orders": 1
},
{
"quantity": 3750,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 7.75,
"orders": 1
},
{
"quantity": 3750,
"price": 7.8,
"orders": 1
},
{
"quantity": 3750,
"price": 7.85,
"orders": 1
},
{
"quantity": 15000,
"price": 7.9,
"orders": 4
},
{
"quantity": 7500,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 7.85,
"volume": 2505000,
"average_price": 6.34,
"oi": 1323750,
"net_change": 1.95,
"total_buy_quantity": 708750,
"total_sell_quantity": 562500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1757671196813",
"oi_day_high": 1451250,
"oi_day_low": 1323750
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 147,
"high": 147,
"low": 114.3,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 114.05,
"orders": 1
},
{
"quantity": 600,
"price": 114,
"orders": 1
},
{
"quantity": 300,
"price": 113.45,
"orders": 1
},
{
"quantity": 300,
"price": 113.35,
"orders": 1
},
{
"quantity": 300,
"price": 112.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 115,
"orders": 2
},
{
"quantity": 300,
"price": 116.9,
"orders": 1
},
{
"quantity": 300,
"price": 116.95,
"orders": 1
},
{
"quantity": 300,
"price": 118.2,
"orders": 1
},
{
"quantity": 600,
"price": 118.25,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 115,
"volume": 253500,
"average_price": 128.14,
"oi": 626400,
"net_change": -12.85,
"total_buy_quantity": 25500,
"total_sell_quantity": 42600,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 255.45,
"last_trade_time": "1757671189928",
"oi_day_high": 658500,
"oi_day_low": 626400
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 88.2,
"high": 102,
"low": 80.3,
"close": 96.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 95.55,
"orders": 1
},
{
"quantity": 175,
"price": 95.3,
"orders": 1
},
{
"quantity": 175,
"price": 95.2,
"orders": 1
},
{
"quantity": 175,
"price": 95.1,
"orders": 1
},
{
"quantity": 175,
"price": 95.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 96.7,
"orders": 1
},
{
"quantity": 175,
"price": 97.5,
"orders": 1
},
{
"quantity": 175,
"price": 100.3,
"orders": 1
},
{
"quantity": 175,
"price": 100.35,
"orders": 1
},
{
"quantity": 175,
"price": 100.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 96.7,
"volume": 60375,
"average_price": 90.88,
"oi": 112700,
"net_change": 10.2,
"total_buy_quantity": 32200,
"total_sell_quantity": 20125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.45,
"last_trade_time": "1757671197354",
"oi_day_high": 113050,
"oi_day_low": 108675
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 71.65,
"high": 71.65,
"low": 71.65,
"close": 71.65
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 59.7,
"orders": 3
},
{
"quantity": 975,
"price": 59.65,
"orders": 1
},
{
"quantity": 1300,
"price": 49.95,
"orders": 1
},
{
"quantity": 1625,
"price": 48.3,
"orders": 1
},
{
"quantity": 3250,
"price": 39.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 77.4,
"orders": 1
},
{
"quantity": 325,
"price": 77.45,
"orders": 1
},
{
"quantity": 1300,
"price": 77.5,
"orders": 1
},
{
"quantity": 1625,
"price": 80.9,
"orders": 1
},
{
"quantity": 3250,
"price": 83.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 71.65,
"volume": 0,
"average_price": 0,
"oi": 13000,
"net_change": 0.15,
"total_buy_quantity": 12025,
"total_sell_quantity": 25350,
"lower_circuit_limit": 23.8,
"upper_circuit_limit": 174.5,
"last_trade_time": "1757498341000",
"oi_day_high": 13975,
"oi_day_low": 12350
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 3.8,
"high": 4.1,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.4,
"orders": 2
},
{
"quantity": 500,
"price": 2.3,
"orders": 1
},
{
"quantity": 1000,
"price": 2.25,
"orders": 2
},
{
"quantity": 3000,
"price": 2.2,
"orders": 2
},
{
"quantity": 500,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 2.65,
"orders": 2
},
{
"quantity": 1000,
"price": 2.7,
"orders": 2
},
{
"quantity": 500,
"price": 2.75,
"orders": 1
},
{
"quantity": 2000,
"price": 2.8,
"orders": 3
},
{
"quantity": 500,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 2.4,
"volume": 142500,
"average_price": 2.87,
"oi": 127000,
"net_change": -1.6,
"total_buy_quantity": 159000,
"total_sell_quantity": 62000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1757671193131",
"oi_day_high": 150500,
"oi_day_low": 123500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 12.4,
"high": 13.9,
"low": 11.45,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 13.2,
"orders": 1
},
{
"quantity": 1650,
"price": 13.15,
"orders": 1
},
{
"quantity": 1650,
"price": 13,
"orders": 1
},
{
"quantity": 1650,
"price": 12.4,
"orders": 1
},
{
"quantity": 4950,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 13.65,
"orders": 1
},
{
"quantity": 1650,
"price": 13.7,
"orders": 1
},
{
"quantity": 1650,
"price": 13.75,
"orders": 1
},
{
"quantity": 1650,
"price": 13.85,
"orders": 1
},
{
"quantity": 1650,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 13.35,
"volume": 128700,
"average_price": 12.81,
"oi": 282150,
"net_change": 1.3,
"total_buy_quantity": 211200,
"total_sell_quantity": 183150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1757670868809",
"oi_day_high": 295350,
"oi_day_low": 280500
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 22.3,
"high": 22.3,
"low": 19.65,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 20.45,
"orders": 2
},
{
"quantity": 700,
"price": 20.15,
"orders": 1
},
{
"quantity": 700,
"price": 20.1,
"orders": 1
},
{
"quantity": 700,
"price": 20.05,
"orders": 1
},
{
"quantity": 1400,
"price": 20,
"orders": 2
}
],
"sell": [
{
"quantity": 13300,
"price": 20.7,
"orders": 1
},
{
"quantity": 700,
"price": 20.9,
"orders": 1
},
{
"quantity": 700,
"price": 20.95,
"orders": 1
},
{
"quantity": 700,
"price": 21,
"orders": 1
},
{
"quantity": 700,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 20.3,
"volume": 143500,
"average_price": 20.78,
"oi": 240800,
"net_change": -1.6,
"total_buy_quantity": 151900,
"total_sell_quantity": 130200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.2,
"last_trade_time": "1757671191628",
"oi_day_high": 259000,
"oi_day_low": 219800
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 645750,
"price": 0.15,
"orders": 26
},
{
"quantity": 676500,
"price": 0.1,
"orders": 15
},
{
"quantity": 676500,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 123000,
"price": 0.2,
"orders": 9
},
{
"quantity": 135300,
"price": 0.25,
"orders": 11
},
{
"quantity": 73800,
"price": 0.3,
"orders": 9
},
{
"quantity": 79950,
"price": 0.35,
"orders": 8
},
{
"quantity": 55350,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.15,
"volume": 3886800,
"average_price": 0.25,
"oi": 2755200,
"net_change": -0.3,
"total_buy_quantity": 1998750,
"total_sell_quantity": 1537500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1757671080681",
"oi_day_high": 2865900,
"oi_day_low": 2398500
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 10.55,
"high": 12.1,
"low": 9.55,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 11,
"orders": 2
},
{
"quantity": 4150,
"price": 10.95,
"orders": 2
},
{
"quantity": 2075,
"price": 10.9,
"orders": 1
},
{
"quantity": 4150,
"price": 10.85,
"orders": 2
},
{
"quantity": 6225,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 6225,
"price": 11.25,
"orders": 3
},
{
"quantity": 2075,
"price": 11.3,
"orders": 1
},
{
"quantity": 2075,
"price": 11.35,
"orders": 1
},
{
"quantity": 2075,
"price": 11.4,
"orders": 1
},
{
"quantity": 2075,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 11.05,
"volume": 483475,
"average_price": 10.78,
"oi": 612125,
"net_change": 0.85,
"total_buy_quantity": 346525,
"total_sell_quantity": 209575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1757671182231",
"oi_day_high": 641175,
"oi_day_low": 570625
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 0.8,
"orders": 2
},
{
"quantity": 6000,
"price": 0.75,
"orders": 2
},
{
"quantity": 12000,
"price": 0.7,
"orders": 4
},
{
"quantity": 21000,
"price": 0.65,
"orders": 3
},
{
"quantity": 18000,
"price": 0.6,
"orders": 2
}
],
"sell": [
{
"quantity": 12000,
"price": 0.9,
"orders": 4
},
{
"quantity": 6000,
"price": 0.95,
"orders": 2
},
{
"quantity": 6000,
"price": 1,
"orders": 2
},
{
"quantity": 3000,
"price": 1.05,
"orders": 1
},
{
"quantity": 3000,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.9,
"volume": 141000,
"average_price": 0.99,
"oi": 711000,
"net_change": -0.45,
"total_buy_quantity": 549000,
"total_sell_quantity": 351000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1757670994859",
"oi_day_high": 729000,
"oi_day_low": 702000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 4.05,
"high": 4.45,
"low": 3.15,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 3.3,
"orders": 2
},
{
"quantity": 6000,
"price": 3.25,
"orders": 6
},
{
"quantity": 4000,
"price": 3.2,
"orders": 4
},
{
"quantity": 5000,
"price": 3.15,
"orders": 5
},
{
"quantity": 4000,
"price": 3.1,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 3.45,
"orders": 5
},
{
"quantity": 4000,
"price": 3.5,
"orders": 4
},
{
"quantity": 4000,
"price": 3.55,
"orders": 4
},
{
"quantity": 3000,
"price": 3.6,
"orders": 3
},
{
"quantity": 3000,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 3.3,
"volume": 664000,
"average_price": 3.52,
"oi": 826000,
"net_change": -1.5,
"total_buy_quantity": 271000,
"total_sell_quantity": 325000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1757671180373",
"oi_day_high": 1018000,
"oi_day_low": 826000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 22.6,
"high": 24.55,
"low": 21.85,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 22.1,
"orders": 2
},
{
"quantity": 10125,
"price": 22.05,
"orders": 1
},
{
"quantity": 2025,
"price": 21.95,
"orders": 1
},
{
"quantity": 2025,
"price": 21.9,
"orders": 1
},
{
"quantity": 2025,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 22.35,
"orders": 1
},
{
"quantity": 2025,
"price": 22.45,
"orders": 1
},
{
"quantity": 2025,
"price": 22.5,
"orders": 1
},
{
"quantity": 2025,
"price": 23.3,
"orders": 1
},
{
"quantity": 10125,
"price": 23.35,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 22.3,
"volume": 153900,
"average_price": 23.31,
"oi": 593325,
"net_change": -0.6,
"total_buy_quantity": 176175,
"total_sell_quantity": 257175,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 42.9,
"last_trade_time": "1757671175467",
"oi_day_high": 601425,
"oi_day_low": 530550
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 175.85,
"high": 188,
"low": 175.85,
"close": 183.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 181,
"orders": 2
},
{
"quantity": 125,
"price": 178.6,
"orders": 1
},
{
"quantity": 125,
"price": 178.55,
"orders": 1
},
{
"quantity": 125,
"price": 176.9,
"orders": 1
},
{
"quantity": 125,
"price": 176.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 182.25,
"orders": 1
},
{
"quantity": 125,
"price": 182.7,
"orders": 1
},
{
"quantity": 125,
"price": 182.8,
"orders": 1
},
{
"quantity": 125,
"price": 184.65,
"orders": 1
},
{
"quantity": 125,
"price": 184.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 183.05,
"volume": 625,
"average_price": 183.62,
"oi": 14125,
"net_change": 6.1,
"total_buy_quantity": 19125,
"total_sell_quantity": 14500,
"lower_circuit_limit": 30.8,
"upper_circuit_limit": 323.1,
"last_trade_time": "1757670300041",
"oi_day_high": 14500,
"oi_day_low": 14125
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 21.9,
"high": 23.15,
"low": 20.45,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 21.3,
"orders": 1
},
{
"quantity": 1350,
"price": 21.25,
"orders": 1
},
{
"quantity": 1350,
"price": 21.2,
"orders": 1
},
{
"quantity": 1350,
"price": 21.1,
"orders": 1
},
{
"quantity": 1350,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 21.5,
"orders": 1
},
{
"quantity": 1350,
"price": 21.55,
"orders": 1
},
{
"quantity": 2700,
"price": 21.6,
"orders": 2
},
{
"quantity": 1350,
"price": 21.65,
"orders": 1
},
{
"quantity": 2700,
"price": 22,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 22.35,
"volume": 135000,
"average_price": 22.07,
"oi": 629100,
"net_change": 1.5,
"total_buy_quantity": 147150,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 40.85,
"last_trade_time": "1757667428455",
"oi_day_high": 666900,
"oi_day_low": 627750
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 122.45,
"high": 124.15,
"low": 102.75,
"close": 109.35
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 104.05,
"orders": 1
},
{
"quantity": 425,
"price": 104,
"orders": 1
},
{
"quantity": 425,
"price": 103.95,
"orders": 1
},
{
"quantity": 425,
"price": 103.85,
"orders": 1
},
{
"quantity": 425,
"price": 103.55,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 105.8,
"orders": 1
},
{
"quantity": 425,
"price": 106,
"orders": 1
},
{
"quantity": 425,
"price": 106.9,
"orders": 1
},
{
"quantity": 425,
"price": 106.95,
"orders": 1
},
{
"quantity": 425,
"price": 107.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 109.35,
"volume": 20400,
"average_price": 112.77,
"oi": 24225,
"net_change": 16.05,
"total_buy_quantity": 34850,
"total_sell_quantity": 50150,
"lower_circuit_limit": 31.75,
"upper_circuit_limit": 154.85,
"last_trade_time": "1757670415984",
"oi_day_high": 25075,
"oi_day_low": 22950
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 7,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 7.15,
"orders": 2
},
{
"quantity": 8000,
"price": 7.1,
"orders": 1
},
{
"quantity": 16000,
"price": 7.05,
"orders": 2
},
{
"quantity": 48000,
"price": 6.75,
"orders": 1
},
{
"quantity": 88000,
"price": 6.7,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 7.25,
"orders": 1
},
{
"quantity": 8000,
"price": 7.3,
"orders": 1
},
{
"quantity": 8000,
"price": 7.35,
"orders": 1
},
{
"quantity": 8000,
"price": 7.4,
"orders": 1
},
{
"quantity": 8000,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 7.1,
"volume": 144000,
"average_price": 7.28,
"oi": 680000,
"net_change": -0.5,
"total_buy_quantity": 768000,
"total_sell_quantity": 832000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1757670156588",
"oi_day_high": 704000,
"oi_day_low": 672000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 5.1,
"high": 5.6,
"low": 4.75,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 5,
"orders": 5
},
{
"quantity": 8100,
"price": 4.95,
"orders": 3
},
{
"quantity": 13500,
"price": 4.9,
"orders": 4
},
{
"quantity": 8100,
"price": 4.85,
"orders": 3
},
{
"quantity": 8100,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 13500,
"price": 5.15,
"orders": 5
},
{
"quantity": 18900,
"price": 5.2,
"orders": 6
},
{
"quantity": 13500,
"price": 5.25,
"orders": 4
},
{
"quantity": 5400,
"price": 5.3,
"orders": 2
},
{
"quantity": 10800,
"price": 5.35,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 5.1,
"volume": 1266300,
"average_price": 5.14,
"oi": 1841400,
"net_change": 0,
"total_buy_quantity": 550800,
"total_sell_quantity": 793800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1757671143053",
"oi_day_high": 1900800,
"oi_day_low": 1760400
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 38.5,
"high": 44.85,
"low": 35.5,
"close": 38.95
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 36.85,
"orders": 1
},
{
"quantity": 550,
"price": 36.8,
"orders": 1
},
{
"quantity": 1100,
"price": 36.75,
"orders": 2
},
{
"quantity": 550,
"price": 36.35,
"orders": 1
},
{
"quantity": 1100,
"price": 36.3,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 38.35,
"orders": 1
},
{
"quantity": 550,
"price": 38.4,
"orders": 1
},
{
"quantity": 550,
"price": 38.5,
"orders": 1
},
{
"quantity": 550,
"price": 38.55,
"orders": 1
},
{
"quantity": 550,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 38.95,
"volume": 290950,
"average_price": 41.3,
"oi": 108350,
"net_change": -0.25,
"total_buy_quantity": 34100,
"total_sell_quantity": 88550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.5,
"last_trade_time": "1757671195298",
"oi_day_high": 113300,
"oi_day_low": 74800
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 37.25,
"high": 45.6,
"low": 36.75,
"close": 45.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 44.85,
"orders": 1
},
{
"quantity": 500,
"price": 44.05,
"orders": 1
},
{
"quantity": 500,
"price": 44,
"orders": 1
},
{
"quantity": 500,
"price": 39.65,
"orders": 1
},
{
"quantity": 1500,
"price": 39.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 46.05,
"orders": 1
},
{
"quantity": 500,
"price": 48.25,
"orders": 1
},
{
"quantity": 3500,
"price": 48.3,
"orders": 2
},
{
"quantity": 2500,
"price": 48.7,
"orders": 1
},
{
"quantity": 5000,
"price": 50.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 45.05,
"volume": 18500,
"average_price": 43.25,
"oi": 57000,
"net_change": 5,
"total_buy_quantity": 32500,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.8,
"last_trade_time": "1757671186358",
"oi_day_high": 63500,
"oi_day_low": 57000
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 82,
"high": 107.5,
"low": 81,
"close": 87
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 86.35,
"orders": 1
},
{
"quantity": 200,
"price": 86.3,
"orders": 2
},
{
"quantity": 100,
"price": 86.15,
"orders": 1
},
{
"quantity": 100,
"price": 85.9,
"orders": 1
},
{
"quantity": 100,
"price": 85.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 87.4,
"orders": 1
},
{
"quantity": 100,
"price": 87.5,
"orders": 1
},
{
"quantity": 100,
"price": 87.6,
"orders": 1
},
{
"quantity": 100,
"price": 88.6,
"orders": 1
},
{
"quantity": 200,
"price": 88.65,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 87,
"volume": 140200,
"average_price": 95.59,
"oi": 64400,
"net_change": -5,
"total_buy_quantity": 18700,
"total_sell_quantity": 17200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 230.6,
"last_trade_time": "1757671191777",
"oi_day_high": 75200,
"oi_day_low": 62400
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 62.15,
"high": 70.4,
"low": 55.9,
"close": 70.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.15,
"orders": 1
},
{
"quantity": 250,
"price": 62.1,
"orders": 1
},
{
"quantity": 250,
"price": 62,
"orders": 1
},
{
"quantity": 250,
"price": 61.9,
"orders": 1
},
{
"quantity": 250,
"price": 61.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.85,
"orders": 1
},
{
"quantity": 250,
"price": 73.9,
"orders": 1
},
{
"quantity": 250,
"price": 74.15,
"orders": 1
},
{
"quantity": 500,
"price": 74.9,
"orders": 1
},
{
"quantity": 500,
"price": 78.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 70.4,
"volume": 16000,
"average_price": 63.85,
"oi": 44750,
"net_change": 8.25,
"total_buy_quantity": 31500,
"total_sell_quantity": 28000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.9,
"last_trade_time": "1757670840963",
"oi_day_high": 49750,
"oi_day_low": 44750
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 12.05,
"high": 14.8,
"low": 7.75,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 8,
"orders": 8
},
{
"quantity": 2800,
"price": 7.95,
"orders": 4
},
{
"quantity": 4200,
"price": 7.9,
"orders": 5
},
{
"quantity": 1400,
"price": 7.85,
"orders": 1
},
{
"quantity": 700,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 8.1,
"orders": 2
},
{
"quantity": 4900,
"price": 8.15,
"orders": 5
},
{
"quantity": 14000,
"price": 8.2,
"orders": 10
},
{
"quantity": 4200,
"price": 8.25,
"orders": 6
},
{
"quantity": 12600,
"price": 8.3,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 8.1,
"volume": 3709300,
"average_price": 10.38,
"oi": 2239300,
"net_change": -6.4,
"total_buy_quantity": 803600,
"total_sell_quantity": 298200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.15,
"last_trade_time": "1757671198029",
"oi_day_high": 2334500,
"oi_day_low": 2221800
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 8.45,
"high": 8.65,
"low": 7.6,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8,
"orders": 1
},
{
"quantity": 21150,
"price": 7.95,
"orders": 5
},
{
"quantity": 4700,
"price": 7.9,
"orders": 2
},
{
"quantity": 9400,
"price": 7.85,
"orders": 3
},
{
"quantity": 25850,
"price": 7.8,
"orders": 5
}
],
"sell": [
{
"quantity": 7050,
"price": 8.05,
"orders": 3
},
{
"quantity": 18800,
"price": 8.1,
"orders": 7
},
{
"quantity": 9400,
"price": 8.15,
"orders": 4
},
{
"quantity": 7050,
"price": 8.2,
"orders": 3
},
{
"quantity": 21150,
"price": 8.25,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 8.05,
"volume": 4500250,
"average_price": 8.04,
"oi": 5097150,
"net_change": -0.1,
"total_buy_quantity": 636850,
"total_sell_quantity": 1222000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1757671197612",
"oi_day_high": 5247550,
"oi_day_low": 4528450
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 22.5,
"high": 24.4,
"low": 21.1,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 2000,
"price": 22.55,
"orders": 2
},
{
"quantity": 2000,
"price": 22.5,
"orders": 2
},
{
"quantity": 2000,
"price": 22.25,
"orders": 2
},
{
"quantity": 3000,
"price": 22.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 23.05,
"orders": 1
},
{
"quantity": 1000,
"price": 23.1,
"orders": 1
},
{
"quantity": 1000,
"price": 23.15,
"orders": 1
},
{
"quantity": 2000,
"price": 23.2,
"orders": 2
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 23.1,
"volume": 105000,
"average_price": 23.03,
"oi": 298000,
"net_change": 2.35,
"total_buy_quantity": 179000,
"total_sell_quantity": 133000,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 40.95,
"last_trade_time": "1757671143497",
"oi_day_high": 313000,
"oi_day_low": 298000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 30,
"high": 32.8,
"low": 20,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 25.4,
"orders": 1
},
{
"quantity": 400,
"price": 25.35,
"orders": 1
},
{
"quantity": 400,
"price": 25.3,
"orders": 1
},
{
"quantity": 400,
"price": 25.25,
"orders": 1
},
{
"quantity": 800,
"price": 25.2,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 25.5,
"orders": 1
},
{
"quantity": 400,
"price": 25.6,
"orders": 1
},
{
"quantity": 800,
"price": 25.65,
"orders": 2
},
{
"quantity": 2400,
"price": 25.7,
"orders": 2
},
{
"quantity": 400,
"price": 25.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 25.5,
"volume": 7564800,
"average_price": 25,
"oi": 1674000,
"net_change": -8.55,
"total_buy_quantity": 770800,
"total_sell_quantity": 174000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.2,
"last_trade_time": "1757671198094",
"oi_day_high": 1794000,
"oi_day_low": 757200
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 13.4,
"high": 13.4,
"low": 12.45,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 13,
"orders": 1
},
{
"quantity": 4700,
"price": 12.95,
"orders": 1
},
{
"quantity": 4700,
"price": 12.9,
"orders": 1
},
{
"quantity": 4700,
"price": 12.85,
"orders": 1
},
{
"quantity": 9400,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 9400,
"price": 13.15,
"orders": 2
},
{
"quantity": 9400,
"price": 13.2,
"orders": 2
},
{
"quantity": 9400,
"price": 13.25,
"orders": 2
},
{
"quantity": 4700,
"price": 13.45,
"orders": 1
},
{
"quantity": 32900,
"price": 13.55,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 13,
"volume": 98700,
"average_price": 12.94,
"oi": 1800100,
"net_change": 0.05,
"total_buy_quantity": 423000,
"total_sell_quantity": 596900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1757671052857",
"oi_day_high": 1833000,
"oi_day_low": 1800100
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 135,
"high": 172.75,
"low": 132.6,
"close": 172.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 175.1,
"orders": 1
},
{
"quantity": 500,
"price": 175.05,
"orders": 1
},
{
"quantity": 500,
"price": 175,
"orders": 1
},
{
"quantity": 500,
"price": 174.95,
"orders": 1
},
{
"quantity": 500,
"price": 173.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 176.7,
"orders": 1
},
{
"quantity": 500,
"price": 176.75,
"orders": 1
},
{
"quantity": 500,
"price": 176.8,
"orders": 1
},
{
"quantity": 500,
"price": 176.9,
"orders": 1
},
{
"quantity": 3000,
"price": 187.5,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 172.75,
"volume": 6000,
"average_price": 141.44,
"oi": 39500,
"net_change": 43.75,
"total_buy_quantity": 38500,
"total_sell_quantity": 10000,
"lower_circuit_limit": 51.45,
"upper_circuit_limit": 206.55,
"last_trade_time": "1757669470118",
"oi_day_high": 41500,
"oi_day_low": 38500
},
"NSE_FO:PATANJALI25SEP586.65CE": {
"ohlc": {
"open": 22.2,
"high": 22.2,
"low": 13,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 15.55,
"orders": 1
},
{
"quantity": 900,
"price": 15.5,
"orders": 1
},
{
"quantity": 900,
"price": 15.4,
"orders": 1
},
{
"quantity": 900,
"price": 15.25,
"orders": 1
},
{
"quantity": 18900,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 15.9,
"orders": 1
},
{
"quantity": 900,
"price": 15.95,
"orders": 1
},
{
"quantity": 900,
"price": 16.05,
"orders": 1
},
{
"quantity": 900,
"price": 16.2,
"orders": 1
},
{
"quantity": 900,
"price": 16.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP586.65CE",
"last_price": 16,
"volume": 94500,
"average_price": 14.89,
"oi": 44100,
"net_change": -5.2,
"total_buy_quantity": 59400,
"total_sell_quantity": 53100,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 42.05,
"last_trade_time": "1757670895142",
"oi_day_high": 52200,
"oi_day_low": 29700
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 100.05,
"high": 102.9,
"low": 83.95,
"close": 98.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 95.8,
"orders": 1
},
{
"quantity": 500,
"price": 95.75,
"orders": 2
},
{
"quantity": 500,
"price": 95.7,
"orders": 2
},
{
"quantity": 250,
"price": 95.65,
"orders": 1
},
{
"quantity": 250,
"price": 94.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 99.55,
"orders": 1
},
{
"quantity": 500,
"price": 99.6,
"orders": 2
},
{
"quantity": 250,
"price": 99.65,
"orders": 1
},
{
"quantity": 250,
"price": 99.7,
"orders": 1
},
{
"quantity": 750,
"price": 104.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 98.2,
"volume": 571750,
"average_price": 92.41,
"oi": 198750,
"net_change": -17.4,
"total_buy_quantity": 19500,
"total_sell_quantity": 28500,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 218.15,
"last_trade_time": "1757671190005",
"oi_day_high": 198750,
"oi_day_low": 165500
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 270,
"high": 302.7,
"low": 243.6,
"close": 255
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 252.2,
"orders": 2
},
{
"quantity": 150,
"price": 252.15,
"orders": 1
},
{
"quantity": 150,
"price": 252.05,
"orders": 1
},
{
"quantity": 150,
"price": 251.95,
"orders": 1
},
{
"quantity": 450,
"price": 251,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 256.45,
"orders": 1
},
{
"quantity": 300,
"price": 256.5,
"orders": 2
},
{
"quantity": 150,
"price": 256.55,
"orders": 1
},
{
"quantity": 150,
"price": 256.95,
"orders": 1
},
{
"quantity": 450,
"price": 257.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 255,
"volume": 10800,
"average_price": 272.4,
"oi": 54450,
"net_change": 0.7,
"total_buy_quantity": 15750,
"total_sell_quantity": 16950,
"lower_circuit_limit": 61.4,
"upper_circuit_limit": 447.2,
"last_trade_time": "1757671168794",
"oi_day_high": 56250,
"oi_day_low": 54000
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 9.9,
"high": 10.4,
"low": 9.05,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 9.25,
"orders": 1
},
{
"quantity": 500,
"price": 9.2,
"orders": 1
},
{
"quantity": 500,
"price": 9.05,
"orders": 1
},
{
"quantity": 500,
"price": 8.95,
"orders": 1
},
{
"quantity": 500,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 9.65,
"orders": 1
},
{
"quantity": 500,
"price": 9.7,
"orders": 1
},
{
"quantity": 1500,
"price": 10,
"orders": 2
},
{
"quantity": 500,
"price": 10.2,
"orders": 1
},
{
"quantity": 1500,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 9.85,
"volume": 9000,
"average_price": 9.9,
"oi": 75000,
"net_change": -0.05,
"total_buy_quantity": 97500,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1757671001128",
"oi_day_high": 75000,
"oi_day_low": 71500
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 13.8,
"high": 16.65,
"low": 12.6,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 12.8,
"orders": 1
},
{
"quantity": 1050,
"price": 12.75,
"orders": 1
},
{
"quantity": 2100,
"price": 12.7,
"orders": 2
},
{
"quantity": 2100,
"price": 12.65,
"orders": 2
},
{
"quantity": 1050,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 13,
"orders": 1
},
{
"quantity": 1050,
"price": 13.05,
"orders": 1
},
{
"quantity": 2100,
"price": 13.1,
"orders": 2
},
{
"quantity": 2100,
"price": 13.15,
"orders": 2
},
{
"quantity": 2100,
"price": 13.2,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 12.85,
"volume": 2669100,
"average_price": 14.59,
"oi": 1791300,
"net_change": -0.55,
"total_buy_quantity": 176400,
"total_sell_quantity": 218400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1757671165819",
"oi_day_high": 1947750,
"oi_day_low": 1741950
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 15.2,
"high": 16,
"low": 14.7,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.8,
"orders": 1
},
{
"quantity": 2500,
"price": 14.75,
"orders": 1
},
{
"quantity": 2500,
"price": 14.7,
"orders": 1
},
{
"quantity": 5000,
"price": 14.65,
"orders": 2
},
{
"quantity": 2500,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.15,
"orders": 1
},
{
"quantity": 5000,
"price": 15.2,
"orders": 2
},
{
"quantity": 2500,
"price": 15.25,
"orders": 1
},
{
"quantity": 2500,
"price": 15.5,
"orders": 1
},
{
"quantity": 17500,
"price": 15.7,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 14.7,
"volume": 42500,
"average_price": 15.28,
"oi": 325000,
"net_change": -0.2,
"total_buy_quantity": 325000,
"total_sell_quantity": 242500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1757670653317",
"oi_day_high": 325000,
"oi_day_low": 315000
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 22.3,
"high": 23.95,
"low": 15.4,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 17.95,
"orders": 1
},
{
"quantity": 175,
"price": 17.9,
"orders": 1
},
{
"quantity": 175,
"price": 15.45,
"orders": 1
},
{
"quantity": 350,
"price": 15,
"orders": 1
},
{
"quantity": 350,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 18.85,
"orders": 1
},
{
"quantity": 175,
"price": 18.9,
"orders": 1
},
{
"quantity": 175,
"price": 19,
"orders": 1
},
{
"quantity": 175,
"price": 19.05,
"orders": 1
},
{
"quantity": 175,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 18.05,
"volume": 7000,
"average_price": 21.18,
"oi": 9100,
"net_change": -9.4,
"total_buy_quantity": 61950,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.25,
"last_trade_time": "1757671088244",
"oi_day_high": 9625,
"oi_day_low": 6825
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 126.4,
"high": 126.4,
"low": 126.4,
"close": 126.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 120,
"orders": 1
},
{
"quantity": 3400,
"price": 119.95,
"orders": 1
},
{
"quantity": 4250,
"price": 118.6,
"orders": 1
},
{
"quantity": 8500,
"price": 116.3,
"orders": 1
},
{
"quantity": 34000,
"price": 115.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 129.8,
"orders": 1
},
{
"quantity": 3400,
"price": 130.1,
"orders": 1
},
{
"quantity": 8500,
"price": 130.45,
"orders": 1
},
{
"quantity": 8500,
"price": 130.85,
"orders": 1
},
{
"quantity": 35700,
"price": 139.45,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 126.4,
"volume": 0,
"average_price": 0,
"oi": 38250,
"net_change": 0,
"total_buy_quantity": 62900,
"total_sell_quantity": 68000,
"lower_circuit_limit": 74.5,
"upper_circuit_limit": 178.3,
"last_trade_time": "1757584656000",
"oi_day_high": 41650,
"oi_day_low": 38250
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 1.8,
"high": 1.85,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 9800,
"price": 0.8,
"orders": 4
},
{
"quantity": 28175,
"price": 0.75,
"orders": 7
},
{
"quantity": 15925,
"price": 0.7,
"orders": 6
},
{
"quantity": 14700,
"price": 0.65,
"orders": 3
},
{
"quantity": 7350,
"price": 0.6,
"orders": 4
}
],
"sell": [
{
"quantity": 11025,
"price": 0.9,
"orders": 5
},
{
"quantity": 11025,
"price": 0.95,
"orders": 4
},
{
"quantity": 6125,
"price": 1,
"orders": 3
},
{
"quantity": 8575,
"price": 1.05,
"orders": 5
},
{
"quantity": 6125,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 0.85,
"volume": 940800,
"average_price": 1.1,
"oi": 603925,
"net_change": -1.1,
"total_buy_quantity": 426300,
"total_sell_quantity": 280525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1757671146534",
"oi_day_high": 627200,
"oi_day_low": 540225
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 20.35,
"high": 21.3,
"low": 18.6,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 19.85,
"orders": 3
},
{
"quantity": 2625,
"price": 19.75,
"orders": 1
},
{
"quantity": 2625,
"price": 19.7,
"orders": 1
},
{
"quantity": 2625,
"price": 19.6,
"orders": 1
},
{
"quantity": 2625,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 7875,
"price": 20,
"orders": 3
},
{
"quantity": 5250,
"price": 20.05,
"orders": 2
},
{
"quantity": 2625,
"price": 20.2,
"orders": 1
},
{
"quantity": 2625,
"price": 20.35,
"orders": 1
},
{
"quantity": 13125,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 19.9,
"volume": 328125,
"average_price": 19.73,
"oi": 1144500,
"net_change": -0.8,
"total_buy_quantity": 336000,
"total_sell_quantity": 330750,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 40.7,
"last_trade_time": "1757670760800",
"oi_day_high": 1160250,
"oi_day_low": 1144500
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 325,
"high": 463.25,
"low": 321.85,
"close": 462.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 458.85,
"orders": 1
},
{
"quantity": 150,
"price": 458.8,
"orders": 1
},
{
"quantity": 150,
"price": 458.75,
"orders": 1
},
{
"quantity": 150,
"price": 458.65,
"orders": 1
},
{
"quantity": 450,
"price": 455.6,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 462.6,
"orders": 1
},
{
"quantity": 150,
"price": 466.2,
"orders": 1
},
{
"quantity": 150,
"price": 466.5,
"orders": 1
},
{
"quantity": 150,
"price": 466.6,
"orders": 1
},
{
"quantity": 750,
"price": 469.95,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 462.4,
"volume": 35700,
"average_price": 429.01,
"oi": 75450,
"net_change": 146.75,
"total_buy_quantity": 14100,
"total_sell_quantity": 14400,
"lower_circuit_limit": 85.6,
"upper_circuit_limit": 731.65,
"last_trade_time": "1757671155551",
"oi_day_high": 87000,
"oi_day_low": 75450
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 71.3,
"high": 71.3,
"low": 62,
"close": 63.05
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 65.55,
"orders": 1
},
{
"quantity": 425,
"price": 65.5,
"orders": 1
},
{
"quantity": 425,
"price": 65.15,
"orders": 1
},
{
"quantity": 425,
"price": 64.3,
"orders": 1
},
{
"quantity": 425,
"price": 64.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 66.6,
"orders": 1
},
{
"quantity": 425,
"price": 66.65,
"orders": 1
},
{
"quantity": 425,
"price": 66.9,
"orders": 1
},
{
"quantity": 425,
"price": 67,
"orders": 1
},
{
"quantity": 2125,
"price": 68.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 63.05,
"volume": 1700,
"average_price": 65.3,
"oi": 24225,
"net_change": -8.25,
"total_buy_quantity": 63750,
"total_sell_quantity": 47175,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 132.35,
"last_trade_time": "1757670375220",
"oi_day_high": 25075,
"oi_day_low": 24225
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 66.2,
"high": 67.8,
"low": 61.9,
"close": 65.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 66.1,
"orders": 1
},
{
"quantity": 675,
"price": 66.05,
"orders": 1
},
{
"quantity": 675,
"price": 63.5,
"orders": 1
},
{
"quantity": 1350,
"price": 63.45,
"orders": 1
},
{
"quantity": 1350,
"price": 63.05,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 66.65,
"orders": 1
},
{
"quantity": 675,
"price": 66.7,
"orders": 1
},
{
"quantity": 675,
"price": 66.75,
"orders": 1
},
{
"quantity": 675,
"price": 67.2,
"orders": 1
},
{
"quantity": 675,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 65.8,
"volume": 14175,
"average_price": 64.02,
"oi": 244350,
"net_change": -4,
"total_buy_quantity": 57375,
"total_sell_quantity": 72225,
"lower_circuit_limit": 27.65,
"upper_circuit_limit": 111.95,
"last_trade_time": "1757668750386",
"oi_day_high": 245025,
"oi_day_low": 243675
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.35,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 21700,
"price": 1.75,
"orders": 6
},
{
"quantity": 12400,
"price": 1.7,
"orders": 4
},
{
"quantity": 46500,
"price": 1.65,
"orders": 6
},
{
"quantity": 40300,
"price": 1.6,
"orders": 9
},
{
"quantity": 96100,
"price": 1.55,
"orders": 5
}
],
"sell": [
{
"quantity": 27900,
"price": 1.85,
"orders": 7
},
{
"quantity": 21700,
"price": 1.9,
"orders": 5
},
{
"quantity": 62000,
"price": 1.95,
"orders": 10
},
{
"quantity": 27900,
"price": 2,
"orders": 5
},
{
"quantity": 9300,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 1.8,
"volume": 843200,
"average_price": 1.71,
"oi": 1063300,
"net_change": -0.5,
"total_buy_quantity": 703700,
"total_sell_quantity": 843200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1757670710353",
"oi_day_high": 1112900,
"oi_day_low": 998200
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 225.45,
"high": 229.05,
"low": 201.65,
"close": 208.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 208.2,
"orders": 1
},
{
"quantity": 125,
"price": 208.15,
"orders": 1
},
{
"quantity": 125,
"price": 204.35,
"orders": 1
},
{
"quantity": 125,
"price": 204.2,
"orders": 1
},
{
"quantity": 125,
"price": 203.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 213.35,
"orders": 1
},
{
"quantity": 125,
"price": 213.4,
"orders": 1
},
{
"quantity": 125,
"price": 215.05,
"orders": 1
},
{
"quantity": 125,
"price": 215.15,
"orders": 1
},
{
"quantity": 125,
"price": 221.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 208.3,
"volume": 3750,
"average_price": 214.9,
"oi": 15250,
"net_change": -19.3,
"total_buy_quantity": 13250,
"total_sell_quantity": 12500,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 443.15,
"last_trade_time": "1757671140004",
"oi_day_high": 15250,
"oi_day_low": 14625
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 4.4,
"high": 5.2,
"low": 3.55,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 9375,
"price": 3.65,
"orders": 3
},
{
"quantity": 12500,
"price": 3.6,
"orders": 4
},
{
"quantity": 6250,
"price": 3.55,
"orders": 2
},
{
"quantity": 6250,
"price": 3.5,
"orders": 2
},
{
"quantity": 3125,
"price": 3.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 3.75,
"orders": 1
},
{
"quantity": 15625,
"price": 3.8,
"orders": 5
},
{
"quantity": 9375,
"price": 3.85,
"orders": 3
},
{
"quantity": 3125,
"price": 3.9,
"orders": 1
},
{
"quantity": 6250,
"price": 3.95,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 3.7,
"volume": 815625,
"average_price": 4.18,
"oi": 665625,
"net_change": -0.9,
"total_buy_quantity": 559375,
"total_sell_quantity": 862500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1757671159284",
"oi_day_high": 684375,
"oi_day_low": 650000
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 0.9,
"orders": 4
},
{
"quantity": 4500,
"price": 0.85,
"orders": 4
},
{
"quantity": 9750,
"price": 0.8,
"orders": 4
},
{
"quantity": 12750,
"price": 0.75,
"orders": 3
},
{
"quantity": 15750,
"price": 0.7,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 0.95,
"orders": 4
},
{
"quantity": 8250,
"price": 1,
"orders": 6
},
{
"quantity": 6000,
"price": 1.05,
"orders": 4
},
{
"quantity": 3750,
"price": 1.1,
"orders": 4
},
{
"quantity": 4500,
"price": 1.15,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 0.95,
"volume": 492750,
"average_price": 0.98,
"oi": 727500,
"net_change": -0.45,
"total_buy_quantity": 365250,
"total_sell_quantity": 144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1757671178306",
"oi_day_high": 820500,
"oi_day_low": 727500
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 97.25,
"high": 97.25,
"low": 97.25,
"close": 97.25
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 77.45,
"orders": 1
},
{
"quantity": 750,
"price": 75.05,
"orders": 1
},
{
"quantity": 1000,
"price": 73.05,
"orders": 1
},
{
"quantity": 2500,
"price": 68.95,
"orders": 1
},
{
"quantity": 2500,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 89.15,
"orders": 1
},
{
"quantity": 750,
"price": 91.55,
"orders": 1
},
{
"quantity": 1000,
"price": 91.85,
"orders": 1
},
{
"quantity": 1250,
"price": 94.75,
"orders": 1
},
{
"quantity": 2500,
"price": 95.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 97.25,
"volume": 0,
"average_price": 0,
"oi": 32500,
"net_change": 0,
"total_buy_quantity": 23000,
"total_sell_quantity": 23500,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 168,
"last_trade_time": "1757584796000",
"oi_day_high": 32750,
"oi_day_low": 32500
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 135,
"high": 146.85,
"low": 108.85,
"close": 109.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 109.05,
"orders": 1
},
{
"quantity": 600,
"price": 109,
"orders": 3
},
{
"quantity": 100,
"price": 108.95,
"orders": 1
},
{
"quantity": 300,
"price": 108.9,
"orders": 3
},
{
"quantity": 300,
"price": 108.75,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 109.5,
"orders": 1
},
{
"quantity": 100,
"price": 109.9,
"orders": 1
},
{
"quantity": 500,
"price": 109.95,
"orders": 1
},
{
"quantity": 900,
"price": 110,
"orders": 3
},
{
"quantity": 100,
"price": 110.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 109.5,
"volume": 988900,
"average_price": 128.63,
"oi": 502500,
"net_change": -23.35,
"total_buy_quantity": 32500,
"total_sell_quantity": 78900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 326.95,
"last_trade_time": "1757671199009",
"oi_day_high": 514400,
"oi_day_low": 375400
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 31,
"high": 31.6,
"low": 15.5,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 12.8,
"orders": 1
},
{
"quantity": 325,
"price": 12.75,
"orders": 1
},
{
"quantity": 975,
"price": 12.7,
"orders": 1
},
{
"quantity": 325,
"price": 12.55,
"orders": 1
},
{
"quantity": 975,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 14.1,
"orders": 1
},
{
"quantity": 650,
"price": 14.2,
"orders": 1
},
{
"quantity": 325,
"price": 14.4,
"orders": 1
},
{
"quantity": 325,
"price": 14.6,
"orders": 1
},
{
"quantity": 325,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 16,
"volume": 92300,
"average_price": 20,
"oi": 35100,
"net_change": -11.55,
"total_buy_quantity": 47775,
"total_sell_quantity": 57200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.5,
"last_trade_time": "1757671153511",
"oi_day_high": 39000,
"oi_day_low": 32825
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 29,
"high": 30.5,
"low": 26,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 25.5,
"orders": 1
},
{
"quantity": 1250,
"price": 25.45,
"orders": 1
},
{
"quantity": 1250,
"price": 24.7,
"orders": 1
},
{
"quantity": 3750,
"price": 24.65,
"orders": 1
},
{
"quantity": 5000,
"price": 24.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 25.95,
"orders": 1
},
{
"quantity": 1250,
"price": 26,
"orders": 1
},
{
"quantity": 1250,
"price": 26.05,
"orders": 1
},
{
"quantity": 1250,
"price": 26.15,
"orders": 1
},
{
"quantity": 1250,
"price": 27.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 26,
"volume": 50000,
"average_price": 28.45,
"oi": 306250,
"net_change": -0.3,
"total_buy_quantity": 147500,
"total_sell_quantity": 133750,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 48.95,
"last_trade_time": "1757670962757",
"oi_day_high": 311250,
"oi_day_low": 306250
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 2.3,
"high": 2.4,
"low": 2.05,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 2.3,
"orders": 2
},
{
"quantity": 40000,
"price": 2.25,
"orders": 5
},
{
"quantity": 16000,
"price": 2.2,
"orders": 2
},
{
"quantity": 8000,
"price": 2.15,
"orders": 1
},
{
"quantity": 8000,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 24000,
"price": 2.35,
"orders": 3
},
{
"quantity": 56000,
"price": 2.4,
"orders": 6
},
{
"quantity": 24000,
"price": 2.45,
"orders": 3
},
{
"quantity": 16000,
"price": 2.5,
"orders": 2
},
{
"quantity": 104000,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 2.3,
"volume": 872000,
"average_price": 2.19,
"oi": 2872000,
"net_change": 0.05,
"total_buy_quantity": 992000,
"total_sell_quantity": 1224000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1757671162864",
"oi_day_high": 2976000,
"oi_day_low": 2808000
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 79.95,
"high": 79.95,
"low": 62.05,
"close": 66.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 65.85,
"orders": 1
},
{
"quantity": 375,
"price": 65.8,
"orders": 1
},
{
"quantity": 375,
"price": 65.65,
"orders": 1
},
{
"quantity": 1125,
"price": 65.55,
"orders": 3
},
{
"quantity": 1500,
"price": 58.2,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 67.75,
"orders": 1
},
{
"quantity": 375,
"price": 67.8,
"orders": 1
},
{
"quantity": 375,
"price": 67.85,
"orders": 1
},
{
"quantity": 375,
"price": 67.9,
"orders": 1
},
{
"quantity": 375,
"price": 68,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 66.95,
"volume": 140625,
"average_price": 67.52,
"oi": 193875,
"net_change": 0.25,
"total_buy_quantity": 40125,
"total_sell_quantity": 71625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.65,
"last_trade_time": "1757671145420",
"oi_day_high": 199875,
"oi_day_low": 187125
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 85.9,
"high": 92,
"low": 82.05,
"close": 83.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 83.2,
"orders": 1
},
{
"quantity": 475,
"price": 83.15,
"orders": 1
},
{
"quantity": 950,
"price": 83.1,
"orders": 2
},
{
"quantity": 475,
"price": 83,
"orders": 1
},
{
"quantity": 475,
"price": 82.2,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 83.95,
"orders": 1
},
{
"quantity": 475,
"price": 84,
"orders": 1
},
{
"quantity": 475,
"price": 84.5,
"orders": 1
},
{
"quantity": 475,
"price": 84.7,
"orders": 1
},
{
"quantity": 475,
"price": 84.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 83.3,
"volume": 19475,
"average_price": 87.12,
"oi": 213275,
"net_change": -1.4,
"total_buy_quantity": 54150,
"total_sell_quantity": 38950,
"lower_circuit_limit": 18.15,
"upper_circuit_limit": 151.25,
"last_trade_time": "1757671087884",
"oi_day_high": 214700,
"oi_day_low": 213275
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 7.9,
"high": 10.5,
"low": 6.65,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 7.7,
"orders": 1
},
{
"quantity": 1400,
"price": 7.65,
"orders": 2
},
{
"quantity": 3500,
"price": 7.6,
"orders": 3
},
{
"quantity": 1400,
"price": 7.55,
"orders": 2
},
{
"quantity": 700,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 7.95,
"orders": 1
},
{
"quantity": 700,
"price": 8,
"orders": 1
},
{
"quantity": 700,
"price": 8.05,
"orders": 1
},
{
"quantity": 1400,
"price": 8.1,
"orders": 2
},
{
"quantity": 700,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 7.7,
"volume": 263900,
"average_price": 8.52,
"oi": 534800,
"net_change": -0.9,
"total_buy_quantity": 179900,
"total_sell_quantity": 200900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1757671185850",
"oi_day_high": 565600,
"oi_day_low": 534800
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 7.9,
"high": 9.55,
"low": 6.7,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 8,
"orders": 2
},
{
"quantity": 2475,
"price": 7.95,
"orders": 3
},
{
"quantity": 1650,
"price": 7.9,
"orders": 2
},
{
"quantity": 825,
"price": 7.75,
"orders": 1
},
{
"quantity": 5775,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2475,
"price": 8.2,
"orders": 3
},
{
"quantity": 2475,
"price": 8.25,
"orders": 3
},
{
"quantity": 1650,
"price": 8.3,
"orders": 2
},
{
"quantity": 1650,
"price": 8.35,
"orders": 2
},
{
"quantity": 1650,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 8.15,
"volume": 788700,
"average_price": 8.23,
"oi": 1032075,
"net_change": -0.8,
"total_buy_quantity": 528000,
"total_sell_quantity": 282975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1757671180769",
"oi_day_high": 1037025,
"oi_day_low": 990825
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 18.95,
"high": 21.3,
"low": 15.05,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 16.25,
"orders": 1
},
{
"quantity": 1800,
"price": 16.2,
"orders": 3
},
{
"quantity": 1800,
"price": 16.15,
"orders": 2
},
{
"quantity": 600,
"price": 16.1,
"orders": 1
},
{
"quantity": 1200,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 16.55,
"orders": 2
},
{
"quantity": 600,
"price": 16.6,
"orders": 1
},
{
"quantity": 1800,
"price": 16.65,
"orders": 3
},
{
"quantity": 1800,
"price": 16.7,
"orders": 3
},
{
"quantity": 600,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 16.7,
"volume": 655200,
"average_price": 17.68,
"oi": 480000,
"net_change": -2.45,
"total_buy_quantity": 327600,
"total_sell_quantity": 141000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.6,
"last_trade_time": "1757671183613",
"oi_day_high": 513600,
"oi_day_low": 465000
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 51.45,
"high": 73.6,
"low": 47.75,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 65.15,
"orders": 1
},
{
"quantity": 175,
"price": 65.05,
"orders": 1
},
{
"quantity": 175,
"price": 65,
"orders": 1
},
{
"quantity": 175,
"price": 64.9,
"orders": 1
},
{
"quantity": 525,
"price": 58.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 69.8,
"orders": 1
},
{
"quantity": 350,
"price": 69.85,
"orders": 2
},
{
"quantity": 175,
"price": 69.9,
"orders": 1
},
{
"quantity": 175,
"price": 70.95,
"orders": 1
},
{
"quantity": 175,
"price": 71,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 69,
"volume": 22925,
"average_price": 61.08,
"oi": 52150,
"net_change": 12.25,
"total_buy_quantity": 29925,
"total_sell_quantity": 19775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.5,
"last_trade_time": "1757671133503",
"oi_day_high": 52500,
"oi_day_low": 44975
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 46.05,
"high": 52.1,
"low": 41,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.95,
"orders": 1
},
{
"quantity": 350,
"price": 44.55,
"orders": 1
},
{
"quantity": 350,
"price": 44.5,
"orders": 1
},
{
"quantity": 350,
"price": 44.4,
"orders": 1
},
{
"quantity": 350,
"price": 44.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 46.4,
"orders": 1
},
{
"quantity": 350,
"price": 46.55,
"orders": 1
},
{
"quantity": 350,
"price": 46.95,
"orders": 1
},
{
"quantity": 350,
"price": 47,
"orders": 1
},
{
"quantity": 350,
"price": 47.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 46.5,
"volume": 380100,
"average_price": 47.21,
"oi": 220500,
"net_change": 1.7,
"total_buy_quantity": 114800,
"total_sell_quantity": 53200,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 86.15,
"last_trade_time": "1757671177839",
"oi_day_high": 261450,
"oi_day_low": 220150
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 1.85,
"high": 2.15,
"low": 1.4,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 19600,
"price": 1.3,
"orders": 8
},
{
"quantity": 5600,
"price": 1.25,
"orders": 2
},
{
"quantity": 50400,
"price": 1.2,
"orders": 4
},
{
"quantity": 4200,
"price": 1.15,
"orders": 1
},
{
"quantity": 7000,
"price": 1.1,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 1.45,
"orders": 4
},
{
"quantity": 9800,
"price": 1.5,
"orders": 3
},
{
"quantity": 5600,
"price": 1.55,
"orders": 4
},
{
"quantity": 11200,
"price": 1.6,
"orders": 3
},
{
"quantity": 4200,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 1.4,
"volume": 1057000,
"average_price": 1.68,
"oi": 1596000,
"net_change": -0.95,
"total_buy_quantity": 523600,
"total_sell_quantity": 350000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1757671182535",
"oi_day_high": 1608600,
"oi_day_low": 1505000
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 23.6,
"high": 27.05,
"low": 21.25,
"close": 26.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 1000,
"price": 26.2,
"orders": 1
},
{
"quantity": 1000,
"price": 26.15,
"orders": 1
},
{
"quantity": 1000,
"price": 26.1,
"orders": 1
},
{
"quantity": 1000,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.55,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 26.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 26.7,
"volume": 34000,
"average_price": 24.01,
"oi": 211000,
"net_change": 1.1,
"total_buy_quantity": 139000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 50,
"last_trade_time": "1757671091131",
"oi_day_high": 212000,
"oi_day_low": 208000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 13.3,
"high": 20,
"low": 13.3,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 14,
"orders": 1
},
{
"quantity": 225,
"price": 13.3,
"orders": 1
},
{
"quantity": 225,
"price": 12.7,
"orders": 1
},
{
"quantity": 225,
"price": 12.65,
"orders": 1
},
{
"quantity": 225,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 15.05,
"orders": 1
},
{
"quantity": 225,
"price": 15.1,
"orders": 1
},
{
"quantity": 225,
"price": 15.15,
"orders": 1
},
{
"quantity": 225,
"price": 17.35,
"orders": 1
},
{
"quantity": 225,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 15.65,
"volume": 8775,
"average_price": 16.54,
"oi": 15525,
"net_change": 2.35,
"total_buy_quantity": 72225,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.3,
"last_trade_time": "1757670379166",
"oi_day_high": 15750,
"oi_day_low": 14400
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 97.45,
"high": 97.45,
"low": 97.45,
"close": 97.45
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 107.75,
"orders": 4
},
{
"quantity": 350,
"price": 107.7,
"orders": 1
},
{
"quantity": 350,
"price": 106.15,
"orders": 1
},
{
"quantity": 1050,
"price": 105.8,
"orders": 1
},
{
"quantity": 1400,
"price": 97.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 120.3,
"orders": 1
},
{
"quantity": 1400,
"price": 120.85,
"orders": 1
},
{
"quantity": 1050,
"price": 121.1,
"orders": 1
},
{
"quantity": 1750,
"price": 121.8,
"orders": 1
},
{
"quantity": 3500,
"price": 121.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 97.45,
"volume": 0,
"average_price": 0,
"oi": 148400,
"net_change": 0.3,
"total_buy_quantity": 27650,
"total_sell_quantity": 25900,
"lower_circuit_limit": 25.1,
"upper_circuit_limit": 169.2,
"last_trade_time": "1757583985000",
"oi_day_high": 148750,
"oi_day_low": 146650
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 14.55,
"high": 17.15,
"low": 14.25,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 16.85,
"orders": 4
},
{
"quantity": 1175,
"price": 16.65,
"orders": 1
},
{
"quantity": 1175,
"price": 16.5,
"orders": 1
},
{
"quantity": 1175,
"price": 16.45,
"orders": 1
},
{
"quantity": 1175,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 17.15,
"orders": 1
},
{
"quantity": 2350,
"price": 17.2,
"orders": 2
},
{
"quantity": 2350,
"price": 17.25,
"orders": 2
},
{
"quantity": 1175,
"price": 17.3,
"orders": 1
},
{
"quantity": 1175,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 17.1,
"volume": 319600,
"average_price": 15.6,
"oi": 575750,
"net_change": 1.15,
"total_buy_quantity": 211500,
"total_sell_quantity": 216200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.8,
"last_trade_time": "1757671175561",
"oi_day_high": 583975,
"oi_day_low": 534625
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 2.1,
"high": 2.15,
"low": 1.85,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 186600,
"price": 1.95,
"orders": 3
},
{
"quantity": 279900,
"price": 1.9,
"orders": 2
},
{
"quantity": 248800,
"price": 1.85,
"orders": 3
},
{
"quantity": 248800,
"price": 1.8,
"orders": 5
},
{
"quantity": 311000,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 155500,
"price": 2.05,
"orders": 5
},
{
"quantity": 93300,
"price": 2.1,
"orders": 3
},
{
"quantity": 1430600,
"price": 2.15,
"orders": 11
},
{
"quantity": 31100,
"price": 2.2,
"orders": 1
},
{
"quantity": 31100,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 2,
"volume": 1866000,
"average_price": 2,
"oi": 19344200,
"net_change": -0.15,
"total_buy_quantity": 3514300,
"total_sell_quantity": 2363600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1757671046126",
"oi_day_high": 19686300,
"oi_day_low": 19344200
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 28.05,
"high": 29.35,
"low": 9.8,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 8450,
"price": 10,
"orders": 1
},
{
"quantity": 325,
"price": 9.95,
"orders": 1
},
{
"quantity": 325,
"price": 9.9,
"orders": 1
},
{
"quantity": 650,
"price": 9.85,
"orders": 2
},
{
"quantity": 975,
"price": 9.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 10.05,
"orders": 4
},
{
"quantity": 1625,
"price": 10.1,
"orders": 3
},
{
"quantity": 975,
"price": 10.15,
"orders": 2
},
{
"quantity": 650,
"price": 10.2,
"orders": 2
},
{
"quantity": 2600,
"price": 10.25,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 10,
"volume": 1390350,
"average_price": 13.92,
"oi": 329550,
"net_change": -20,
"total_buy_quantity": 112125,
"total_sell_quantity": 134550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.35,
"last_trade_time": "1757671197474",
"oi_day_high": 358150,
"oi_day_low": 288600
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 2.35,
"high": 2.65,
"low": 1.9,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 2.35,
"orders": 1
},
{
"quantity": 15800,
"price": 2.3,
"orders": 6
},
{
"quantity": 13825,
"price": 2.25,
"orders": 4
},
{
"quantity": 33575,
"price": 2.2,
"orders": 5
},
{
"quantity": 7900,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1975,
"price": 2.4,
"orders": 1
},
{
"quantity": 11850,
"price": 2.45,
"orders": 6
},
{
"quantity": 19750,
"price": 2.5,
"orders": 7
},
{
"quantity": 23700,
"price": 2.55,
"orders": 5
},
{
"quantity": 37525,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 2.35,
"volume": 1402250,
"average_price": 2.4,
"oi": 1406200,
"net_change": 0,
"total_buy_quantity": 551025,
"total_sell_quantity": 432525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1757671140006",
"oi_day_high": 1455575,
"oi_day_low": 961825
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 1.6,
"high": 1.6,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 1.05,
"orders": 1
},
{
"quantity": 13600,
"price": 1,
"orders": 5
},
{
"quantity": 23800,
"price": 0.95,
"orders": 5
},
{
"quantity": 17000,
"price": 0.9,
"orders": 5
},
{
"quantity": 17000,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 20400,
"price": 1.1,
"orders": 10
},
{
"quantity": 13600,
"price": 1.15,
"orders": 6
},
{
"quantity": 44200,
"price": 1.2,
"orders": 7
},
{
"quantity": 20400,
"price": 1.25,
"orders": 6
},
{
"quantity": 8500,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 1.1,
"volume": 1633700,
"average_price": 1.14,
"oi": 1351500,
"net_change": -0.85,
"total_buy_quantity": 528700,
"total_sell_quantity": 387600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1757671193799",
"oi_day_high": 1366800,
"oi_day_low": 1174700
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 44.3,
"high": 44.35,
"low": 25.2,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 27.75,
"orders": 1
},
{
"quantity": 175,
"price": 27.65,
"orders": 1
},
{
"quantity": 175,
"price": 27.5,
"orders": 1
},
{
"quantity": 525,
"price": 27.45,
"orders": 3
},
{
"quantity": 350,
"price": 27.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 28,
"orders": 3
},
{
"quantity": 175,
"price": 28.1,
"orders": 1
},
{
"quantity": 175,
"price": 28.15,
"orders": 1
},
{
"quantity": 350,
"price": 28.25,
"orders": 2
},
{
"quantity": 350,
"price": 28.3,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 27.8,
"volume": 737450,
"average_price": 30.08,
"oi": 320075,
"net_change": -18.95,
"total_buy_quantity": 224700,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.95,
"last_trade_time": "1757671180295",
"oi_day_high": 343700,
"oi_day_low": 273000
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 25.4,
"high": 27.5,
"low": 24.9,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 26.85,
"orders": 1
},
{
"quantity": 3000,
"price": 26.8,
"orders": 1
},
{
"quantity": 3000,
"price": 26.75,
"orders": 1
},
{
"quantity": 3000,
"price": 26.65,
"orders": 1
},
{
"quantity": 3000,
"price": 26.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 27.2,
"orders": 1
},
{
"quantity": 3000,
"price": 27.25,
"orders": 1
},
{
"quantity": 3000,
"price": 27.35,
"orders": 1
},
{
"quantity": 3000,
"price": 27.45,
"orders": 1
},
{
"quantity": 3000,
"price": 27.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 27.5,
"volume": 33000,
"average_price": 26.65,
"oi": 276000,
"net_change": 5.85,
"total_buy_quantity": 222000,
"total_sell_quantity": 321000,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 41.65,
"last_trade_time": "1757670792096",
"oi_day_high": 282000,
"oi_day_low": 276000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 84.6,
"high": 152.5,
"low": 77.1,
"close": 145
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 142.8,
"orders": 1
},
{
"quantity": 175,
"price": 141.05,
"orders": 1
},
{
"quantity": 700,
"price": 141,
"orders": 1
},
{
"quantity": 700,
"price": 138.95,
"orders": 1
},
{
"quantity": 700,
"price": 138.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 146.25,
"orders": 1
},
{
"quantity": 175,
"price": 146.3,
"orders": 1
},
{
"quantity": 175,
"price": 146.4,
"orders": 1
},
{
"quantity": 175,
"price": 146.45,
"orders": 1
},
{
"quantity": 175,
"price": 146.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 145,
"volume": 1426075,
"average_price": 116.12,
"oi": 44625,
"net_change": 76.35,
"total_buy_quantity": 35175,
"total_sell_quantity": 20125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 184.85,
"last_trade_time": "1757671196860",
"oi_day_high": 150150,
"oi_day_low": 43925
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 5.3,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 5.35,
"orders": 1
},
{
"quantity": 850,
"price": 5.3,
"orders": 2
},
{
"quantity": 850,
"price": 5.25,
"orders": 2
},
{
"quantity": 2550,
"price": 5.2,
"orders": 1
},
{
"quantity": 425,
"price": 5.05,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 5.5,
"orders": 2
},
{
"quantity": 850,
"price": 5.55,
"orders": 2
},
{
"quantity": 850,
"price": 5.6,
"orders": 2
},
{
"quantity": 850,
"price": 5.65,
"orders": 2
},
{
"quantity": 425,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 5.45,
"volume": 257550,
"average_price": 6.69,
"oi": 62050,
"net_change": -8.55,
"total_buy_quantity": 288150,
"total_sell_quantity": 69700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.15,
"last_trade_time": "1757671163618",
"oi_day_high": 115175,
"oi_day_low": 62050
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1027.9,
"high": 1128.15,
"low": 980,
"close": 996
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 978.15,
"orders": 2
},
{
"quantity": 15,
"price": 978.1,
"orders": 1
},
{
"quantity": 15,
"price": 978,
"orders": 1
},
{
"quantity": 15,
"price": 960.95,
"orders": 1
},
{
"quantity": 15,
"price": 936.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1084.2,
"orders": 1
},
{
"quantity": 15,
"price": 1084.25,
"orders": 1
},
{
"quantity": 15,
"price": 1084.3,
"orders": 1
},
{
"quantity": 15,
"price": 1085.3,
"orders": 1
},
{
"quantity": 30,
"price": 1144.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 996,
"volume": 870,
"average_price": 1047.16,
"oi": 1950,
"net_change": -143.2,
"total_buy_quantity": 1890,
"total_sell_quantity": 1950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2312.65,
"last_trade_time": "1757671174080",
"oi_day_high": 2055,
"oi_day_low": 1635
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 3.75,
"high": 3.95,
"low": 2.9,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.15,
"orders": 4
},
{
"quantity": 5000,
"price": 3.1,
"orders": 4
},
{
"quantity": 3750,
"price": 3.05,
"orders": 3
},
{
"quantity": 3750,
"price": 3,
"orders": 3
},
{
"quantity": 12500,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 3.25,
"orders": 1
},
{
"quantity": 1250,
"price": 3.3,
"orders": 1
},
{
"quantity": 6250,
"price": 3.35,
"orders": 5
},
{
"quantity": 5000,
"price": 3.4,
"orders": 4
},
{
"quantity": 18750,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 3.15,
"volume": 268750,
"average_price": 3.16,
"oi": 483750,
"net_change": -0.9,
"total_buy_quantity": 372500,
"total_sell_quantity": 326250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1757671198122",
"oi_day_high": 533750,
"oi_day_low": 462500
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9525,
"price": 1,
"orders": 1
},
{
"quantity": 50800,
"price": 0.9,
"orders": 1
},
{
"quantity": 6350,
"price": 0.65,
"orders": 2
},
{
"quantity": 25400,
"price": 0.6,
"orders": 1
},
{
"quantity": 6350,
"price": 0.3,
"orders": 2
}
],
"sell": [
{
"quantity": 6350,
"price": 1.25,
"orders": 1
},
{
"quantity": 3175,
"price": 1.8,
"orders": 1
},
{
"quantity": 3175,
"price": 1.9,
"orders": 1
},
{
"quantity": 3175,
"price": 2.5,
"orders": 1
},
{
"quantity": 3175,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1,
"volume": 25400,
"average_price": 1.05,
"oi": 1244600,
"net_change": 0,
"total_buy_quantity": 120650,
"total_sell_quantity": 31750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1757671184754",
"oi_day_high": 1266825,
"oi_day_low": 1244600
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 50.65,
"high": 51.05,
"low": 38.25,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 42.3,
"orders": 1
},
{
"quantity": 400,
"price": 42,
"orders": 1
},
{
"quantity": 400,
"price": 41.95,
"orders": 1
},
{
"quantity": 400,
"price": 40.5,
"orders": 1
},
{
"quantity": 2400,
"price": 40.45,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 43.1,
"orders": 1
},
{
"quantity": 400,
"price": 43.15,
"orders": 1
},
{
"quantity": 400,
"price": 43.2,
"orders": 1
},
{
"quantity": 800,
"price": 43.35,
"orders": 2
},
{
"quantity": 400,
"price": 43.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 43.3,
"volume": 264800,
"average_price": 47.22,
"oi": 90000,
"net_change": -10.15,
"total_buy_quantity": 74000,
"total_sell_quantity": 39200,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 95.6,
"last_trade_time": "1757671187870",
"oi_day_high": 152000,
"oi_day_low": 40000
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 3.4,
"high": 5.25,
"low": 3.2,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 4.9,
"orders": 1
},
{
"quantity": 12125,
"price": 4.85,
"orders": 5
},
{
"quantity": 31525,
"price": 4.8,
"orders": 9
},
{
"quantity": 19400,
"price": 4.75,
"orders": 7
},
{
"quantity": 9700,
"price": 4.7,
"orders": 4
}
],
"sell": [
{
"quantity": 16975,
"price": 5,
"orders": 7
},
{
"quantity": 19400,
"price": 5.05,
"orders": 7
},
{
"quantity": 24250,
"price": 5.1,
"orders": 3
},
{
"quantity": 19400,
"price": 5.15,
"orders": 5
},
{
"quantity": 36375,
"price": 5.2,
"orders": 9
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 4.9,
"volume": 2730550,
"average_price": 4.42,
"oi": 2240700,
"net_change": 1.7,
"total_buy_quantity": 836625,
"total_sell_quantity": 732350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1757671190158",
"oi_day_high": 2262525,
"oi_day_low": 1981225
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 76.75,
"high": 76.75,
"low": 70.55,
"close": 70.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 69.6,
"orders": 1
},
{
"quantity": 450,
"price": 69.55,
"orders": 1
},
{
"quantity": 450,
"price": 68.9,
"orders": 1
},
{
"quantity": 450,
"price": 68.85,
"orders": 1
},
{
"quantity": 2700,
"price": 65.4,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 71.1,
"orders": 1
},
{
"quantity": 450,
"price": 71.15,
"orders": 1
},
{
"quantity": 450,
"price": 71.3,
"orders": 1
},
{
"quantity": 450,
"price": 71.35,
"orders": 1
},
{
"quantity": 450,
"price": 72.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 70.55,
"volume": 7200,
"average_price": 73.56,
"oi": 36900,
"net_change": 1.55,
"total_buy_quantity": 50850,
"total_sell_quantity": 67950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.25,
"last_trade_time": "1757671034909",
"oi_day_high": 38700,
"oi_day_low": 36900
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 18.35,
"high": 26.8,
"low": 17.35,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 19.15,
"orders": 3
},
{
"quantity": 100,
"price": 17.35,
"orders": 1
},
{
"quantity": 100,
"price": 16.8,
"orders": 1
},
{
"quantity": 100,
"price": 15.65,
"orders": 1
},
{
"quantity": 2700,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 20.05,
"orders": 1
},
{
"quantity": 100,
"price": 20.1,
"orders": 1
},
{
"quantity": 100,
"price": 20.5,
"orders": 1
},
{
"quantity": 100,
"price": 20.65,
"orders": 1
},
{
"quantity": 100,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 19.4,
"volume": 30500,
"average_price": 22.81,
"oi": 30400,
"net_change": -1.4,
"total_buy_quantity": 48600,
"total_sell_quantity": 15000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.4,
"last_trade_time": "1757670847563",
"oi_day_high": 32000,
"oi_day_low": 29800
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 12.7,
"high": 13.1,
"low": 9.35,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 10.75,
"orders": 1
},
{
"quantity": 1200,
"price": 10.6,
"orders": 3
},
{
"quantity": 800,
"price": 10.55,
"orders": 2
},
{
"quantity": 1200,
"price": 10.5,
"orders": 3
},
{
"quantity": 400,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 10.9,
"orders": 1
},
{
"quantity": 1200,
"price": 10.95,
"orders": 3
},
{
"quantity": 1200,
"price": 11,
"orders": 3
},
{
"quantity": 2400,
"price": 11.05,
"orders": 4
},
{
"quantity": 2400,
"price": 11.1,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 10.9,
"volume": 1187200,
"average_price": 10.88,
"oi": 577200,
"net_change": -1.15,
"total_buy_quantity": 351600,
"total_sell_quantity": 112400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.65,
"last_trade_time": "1757671198544",
"oi_day_high": 611600,
"oi_day_low": 548800
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 21.95,
"high": 21.95,
"low": 10.7,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 11.8,
"orders": 1
},
{
"quantity": 2500,
"price": 11.7,
"orders": 2
},
{
"quantity": 2500,
"price": 11.65,
"orders": 2
},
{
"quantity": 1250,
"price": 11.6,
"orders": 1
},
{
"quantity": 5000,
"price": 11.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 11.9,
"orders": 1
},
{
"quantity": 1250,
"price": 11.95,
"orders": 1
},
{
"quantity": 1250,
"price": 12.15,
"orders": 1
},
{
"quantity": 2500,
"price": 12.2,
"orders": 2
},
{
"quantity": 2500,
"price": 12.25,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 11.9,
"volume": 1793750,
"average_price": 13.12,
"oi": 497500,
"net_change": -10.5,
"total_buy_quantity": 327500,
"total_sell_quantity": 295000,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 44.55,
"last_trade_time": "1757671197152",
"oi_day_high": 545000,
"oi_day_low": 162500
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 7.6,
"high": 7.6,
"low": 4.65,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 5.3,
"orders": 1
},
{
"quantity": 175,
"price": 5.25,
"orders": 1
},
{
"quantity": 700,
"price": 5.2,
"orders": 3
},
{
"quantity": 175,
"price": 5.15,
"orders": 1
},
{
"quantity": 2100,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 6.4,
"orders": 1
},
{
"quantity": 175,
"price": 6.5,
"orders": 1
},
{
"quantity": 3150,
"price": 6.7,
"orders": 1
},
{
"quantity": 175,
"price": 7,
"orders": 1
},
{
"quantity": 175,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 6.2,
"volume": 9975,
"average_price": 5.7,
"oi": 22925,
"net_change": -2.8,
"total_buy_quantity": 70525,
"total_sell_quantity": 20650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1757670894069",
"oi_day_high": 26600,
"oi_day_low": 22925
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 58.8,
"high": 63,
"low": 48.35,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 52.55,
"orders": 1
},
{
"quantity": 275,
"price": 52.5,
"orders": 1
},
{
"quantity": 275,
"price": 52.45,
"orders": 1
},
{
"quantity": 275,
"price": 52.4,
"orders": 1
},
{
"quantity": 1100,
"price": 52.35,
"orders": 4
}
],
"sell": [
{
"quantity": 275,
"price": 53.25,
"orders": 1
},
{
"quantity": 275,
"price": 53.3,
"orders": 1
},
{
"quantity": 275,
"price": 53.35,
"orders": 1
},
{
"quantity": 550,
"price": 53.4,
"orders": 2
},
{
"quantity": 550,
"price": 53.45,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 53,
"volume": 716100,
"average_price": 55.74,
"oi": 644325,
"net_change": -2.25,
"total_buy_quantity": 103400,
"total_sell_quantity": 103950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.3,
"last_trade_time": "1757671197908",
"oi_day_high": 660000,
"oi_day_low": 623975
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 8.7,
"high": 9.7,
"low": 7.4,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 3700,
"price": 9.4,
"orders": 4
},
{
"quantity": 1850,
"price": 9.35,
"orders": 2
},
{
"quantity": 1850,
"price": 9.3,
"orders": 2
},
{
"quantity": 925,
"price": 9.2,
"orders": 1
},
{
"quantity": 925,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1850,
"price": 9.6,
"orders": 2
},
{
"quantity": 925,
"price": 9.65,
"orders": 1
},
{
"quantity": 2775,
"price": 9.7,
"orders": 2
},
{
"quantity": 3700,
"price": 9.75,
"orders": 4
},
{
"quantity": 1850,
"price": 9.8,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 9.35,
"volume": 936100,
"average_price": 8.63,
"oi": 533725,
"net_change": 0.7,
"total_buy_quantity": 178525,
"total_sell_quantity": 250675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1757671195051",
"oi_day_high": 636400,
"oi_day_low": 481925
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 50,
"high": 51.55,
"low": 44.3,
"close": 46.05
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 44.85,
"orders": 3
},
{
"quantity": 375,
"price": 44.8,
"orders": 1
},
{
"quantity": 375,
"price": 44.6,
"orders": 1
},
{
"quantity": 375,
"price": 44.5,
"orders": 1
},
{
"quantity": 375,
"price": 44.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 48.05,
"orders": 1
},
{
"quantity": 375,
"price": 48.1,
"orders": 1
},
{
"quantity": 375,
"price": 48.2,
"orders": 1
},
{
"quantity": 375,
"price": 48.3,
"orders": 1
},
{
"quantity": 375,
"price": 48.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 46.05,
"volume": 13875,
"average_price": 48.71,
"oi": 29625,
"net_change": -4.5,
"total_buy_quantity": 24750,
"total_sell_quantity": 22125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.45,
"last_trade_time": "1757671093003",
"oi_day_high": 31875,
"oi_day_low": 29250
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 252.05,
"high": 290,
"low": 250,
"close": 255.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 254.15,
"orders": 1
},
{
"quantity": 125,
"price": 254,
"orders": 1
},
{
"quantity": 125,
"price": 250.05,
"orders": 1
},
{
"quantity": 125,
"price": 250,
"orders": 1
},
{
"quantity": 125,
"price": 245.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 259.95,
"orders": 1
},
{
"quantity": 250,
"price": 260,
"orders": 1
},
{
"quantity": 125,
"price": 265.95,
"orders": 1
},
{
"quantity": 125,
"price": 266,
"orders": 1
},
{
"quantity": 125,
"price": 268.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 255.6,
"volume": 5125,
"average_price": 266.67,
"oi": 19875,
"net_change": 14.75,
"total_buy_quantity": 20750,
"total_sell_quantity": 12375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 534.1,
"last_trade_time": "1757671126774",
"oi_day_high": 20750,
"oi_day_low": 19125
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 27.9,
"high": 40.4,
"low": 27.85,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 38,
"orders": 1
},
{
"quantity": 1355,
"price": 37.95,
"orders": 1
},
{
"quantity": 1355,
"price": 37.85,
"orders": 1
},
{
"quantity": 1355,
"price": 37.5,
"orders": 1
},
{
"quantity": 1355,
"price": 37.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 38.3,
"orders": 1
},
{
"quantity": 1355,
"price": 38.35,
"orders": 1
},
{
"quantity": 1355,
"price": 38.55,
"orders": 1
},
{
"quantity": 1355,
"price": 38.85,
"orders": 1
},
{
"quantity": 4065,
"price": 39.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 38.45,
"volume": 802160,
"average_price": 31.48,
"oi": 940370,
"net_change": 7.85,
"total_buy_quantity": 193765,
"total_sell_quantity": 117885,
"lower_circuit_limit": 7.9,
"upper_circuit_limit": 53.3,
"last_trade_time": "1757671140007",
"oi_day_high": 952565,
"oi_day_low": 570455
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 34.35,
"high": 40.25,
"low": 25.3,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 27.6,
"orders": 1
},
{
"quantity": 375,
"price": 27.55,
"orders": 1
},
{
"quantity": 1125,
"price": 27.4,
"orders": 1
},
{
"quantity": 1125,
"price": 27.35,
"orders": 1
},
{
"quantity": 1500,
"price": 27.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1125,
"price": 28.1,
"orders": 1
},
{
"quantity": 375,
"price": 28.2,
"orders": 1
},
{
"quantity": 375,
"price": 28.25,
"orders": 1
},
{
"quantity": 750,
"price": 28.3,
"orders": 2
},
{
"quantity": 375,
"price": 28.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 27.6,
"volume": 310500,
"average_price": 30,
"oi": 218625,
"net_change": -6.65,
"total_buy_quantity": 91125,
"total_sell_quantity": 98625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.75,
"last_trade_time": "1757671198093",
"oi_day_high": 235125,
"oi_day_low": 213375
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1470.45,
"high": 1470.45,
"low": 1460.5,
"close": 1460.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1445.75,
"orders": 2
},
{
"quantity": 50,
"price": 1435.55,
"orders": 1
},
{
"quantity": 150,
"price": 1423,
"orders": 2
},
{
"quantity": 200,
"price": 1407.4,
"orders": 1
},
{
"quantity": 200,
"price": 1400.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1460.6,
"orders": 1
},
{
"quantity": 50,
"price": 1460.65,
"orders": 1
},
{
"quantity": 50,
"price": 1460.7,
"orders": 1
},
{
"quantity": 50,
"price": 1460.8,
"orders": 1
},
{
"quantity": 50,
"price": 1468.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1460.5,
"volume": 100,
"average_price": 1465.47,
"oi": 4700,
"net_change": 50.05,
"total_buy_quantity": 5050,
"total_sell_quantity": 3700,
"lower_circuit_limit": 384.6,
"upper_circuit_limit": 2436.3,
"last_trade_time": "1757670951435",
"oi_day_high": 4700,
"oi_day_low": 4700
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 1.35,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 17250,
"price": 1.55,
"orders": 7
},
{
"quantity": 17250,
"price": 1.5,
"orders": 6
},
{
"quantity": 14950,
"price": 1.45,
"orders": 5
},
{
"quantity": 56350,
"price": 1.4,
"orders": 11
},
{
"quantity": 24150,
"price": 1.35,
"orders": 6
}
],
"sell": [
{
"quantity": 11500,
"price": 1.6,
"orders": 9
},
{
"quantity": 34500,
"price": 1.65,
"orders": 9
},
{
"quantity": 43700,
"price": 1.7,
"orders": 10
},
{
"quantity": 14950,
"price": 1.75,
"orders": 6
},
{
"quantity": 8050,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 1.6,
"volume": 1795150,
"average_price": 1.75,
"oi": 985550,
"net_change": -1.55,
"total_buy_quantity": 564650,
"total_sell_quantity": 399050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1757671196895",
"oi_day_high": 1078700,
"oi_day_low": 984400
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 56.5,
"high": 65.65,
"low": 53.7,
"close": 62.25
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 61.8,
"orders": 1
},
{
"quantity": 825,
"price": 61.75,
"orders": 1
},
{
"quantity": 825,
"price": 61.7,
"orders": 1
},
{
"quantity": 825,
"price": 61.65,
"orders": 1
},
{
"quantity": 825,
"price": 61.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 64.65,
"orders": 2
},
{
"quantity": 8250,
"price": 64.7,
"orders": 6
},
{
"quantity": 3300,
"price": 64.75,
"orders": 1
},
{
"quantity": 4125,
"price": 65.1,
"orders": 1
},
{
"quantity": 9900,
"price": 66,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 62.25,
"volume": 29700,
"average_price": 61.94,
"oi": 101475,
"net_change": 8.7,
"total_buy_quantity": 71775,
"total_sell_quantity": 80850,
"lower_circuit_limit": 19.55,
"upper_circuit_limit": 87.55,
"last_trade_time": "1757671183319",
"oi_day_high": 101475,
"oi_day_low": 93225
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 1.05,
"high": 1.1,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 57525,
"price": 0.9,
"orders": 2
},
{
"quantity": 30975,
"price": 0.85,
"orders": 5
},
{
"quantity": 17700,
"price": 0.8,
"orders": 4
},
{
"quantity": 8850,
"price": 0.75,
"orders": 2
},
{
"quantity": 8850,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 17700,
"price": 0.95,
"orders": 2
},
{
"quantity": 26550,
"price": 1,
"orders": 4
},
{
"quantity": 30975,
"price": 1.05,
"orders": 4
},
{
"quantity": 13275,
"price": 1.1,
"orders": 3
},
{
"quantity": 13275,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 0.85,
"volume": 230100,
"average_price": 0.97,
"oi": 1190325,
"net_change": -0.2,
"total_buy_quantity": 672600,
"total_sell_quantity": 681450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1757667576887",
"oi_day_high": 1283250,
"oi_day_low": 1177050
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 10.2,
"high": 10.95,
"low": 5.6,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 6.05,
"orders": 6
},
{
"quantity": 19950,
"price": 6,
"orders": 9
},
{
"quantity": 4200,
"price": 5.95,
"orders": 4
},
{
"quantity": 3150,
"price": 5.9,
"orders": 3
},
{
"quantity": 4200,
"price": 5.85,
"orders": 4
}
],
"sell": [
{
"quantity": 3150,
"price": 6.25,
"orders": 3
},
{
"quantity": 4200,
"price": 6.3,
"orders": 3
},
{
"quantity": 2100,
"price": 6.35,
"orders": 2
},
{
"quantity": 2100,
"price": 6.4,
"orders": 2
},
{
"quantity": 2100,
"price": 6.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 6.05,
"volume": 2235450,
"average_price": 7.59,
"oi": 1339800,
"net_change": -4.05,
"total_buy_quantity": 281400,
"total_sell_quantity": 462000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1757671186731",
"oi_day_high": 1352400,
"oi_day_low": 905100
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 4.3,
"high": 4.55,
"low": 3.4,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 4.2,
"orders": 1
},
{
"quantity": 2750,
"price": 4.15,
"orders": 4
},
{
"quantity": 2750,
"price": 4.1,
"orders": 3
},
{
"quantity": 2200,
"price": 4.05,
"orders": 3
},
{
"quantity": 5500,
"price": 4,
"orders": 5
}
],
"sell": [
{
"quantity": 550,
"price": 4.3,
"orders": 1
},
{
"quantity": 1650,
"price": 4.35,
"orders": 3
},
{
"quantity": 2200,
"price": 4.4,
"orders": 4
},
{
"quantity": 1100,
"price": 4.45,
"orders": 2
},
{
"quantity": 3850,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 4.35,
"volume": 341550,
"average_price": 3.9,
"oi": 276100,
"net_change": -0.3,
"total_buy_quantity": 344850,
"total_sell_quantity": 111100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1757671100663",
"oi_day_high": 335500,
"oi_day_low": 275550
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 116.55,
"high": 129.15,
"low": 88,
"close": 91.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 92,
"orders": 1
},
{
"quantity": 175,
"price": 91.95,
"orders": 1
},
{
"quantity": 175,
"price": 89.8,
"orders": 1
},
{
"quantity": 175,
"price": 88.15,
"orders": 1
},
{
"quantity": 175,
"price": 88.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 98,
"orders": 1
},
{
"quantity": 175,
"price": 98.05,
"orders": 1
},
{
"quantity": 175,
"price": 98.15,
"orders": 1
},
{
"quantity": 175,
"price": 98.25,
"orders": 1
},
{
"quantity": 175,
"price": 98.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 91.8,
"volume": 31675,
"average_price": 106.03,
"oi": 50575,
"net_change": -24.7,
"total_buy_quantity": 16100,
"total_sell_quantity": 13475,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 225.15,
"last_trade_time": "1757671133202",
"oi_day_high": 51275,
"oi_day_low": 41650
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 2.05,
"high": 2.9,
"low": 1.95,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 7800,
"price": 2.3,
"orders": 6
},
{
"quantity": 6500,
"price": 2.25,
"orders": 5
},
{
"quantity": 9100,
"price": 2.2,
"orders": 6
},
{
"quantity": 6500,
"price": 2.15,
"orders": 4
},
{
"quantity": 40300,
"price": 2.1,
"orders": 4
}
],
"sell": [
{
"quantity": 10400,
"price": 2.4,
"orders": 7
},
{
"quantity": 10400,
"price": 2.45,
"orders": 5
},
{
"quantity": 10400,
"price": 2.5,
"orders": 5
},
{
"quantity": 11700,
"price": 2.55,
"orders": 6
},
{
"quantity": 5200,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 2.35,
"volume": 1385800,
"average_price": 2.56,
"oi": 1787500,
"net_change": 0.1,
"total_buy_quantity": 447200,
"total_sell_quantity": 481000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1757671172038",
"oi_day_high": 1794000,
"oi_day_low": 1731600
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 2.75,
"high": 3.2,
"low": 2.5,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 2.45,
"orders": 3
},
{
"quantity": 4050,
"price": 2.4,
"orders": 2
},
{
"quantity": 4050,
"price": 2.35,
"orders": 2
},
{
"quantity": 6075,
"price": 2.3,
"orders": 2
},
{
"quantity": 2025,
"price": 2.25,
"orders": 1
}
],
"sell": [
{
"quantity": 6075,
"price": 2.55,
"orders": 3
},
{
"quantity": 8100,
"price": 2.6,
"orders": 4
},
{
"quantity": 6075,
"price": 2.65,
"orders": 3
},
{
"quantity": 6075,
"price": 2.7,
"orders": 3
},
{
"quantity": 8100,
"price": 2.75,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 2.55,
"volume": 593325,
"average_price": 2.82,
"oi": 789750,
"net_change": -0.5,
"total_buy_quantity": 415125,
"total_sell_quantity": 376650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1757671192473",
"oi_day_high": 793800,
"oi_day_low": 591300
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 11.65,
"high": 12.05,
"low": 9.6,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 9.65,
"orders": 2
},
{
"quantity": 6225,
"price": 9.6,
"orders": 3
},
{
"quantity": 4150,
"price": 9.55,
"orders": 2
},
{
"quantity": 4150,
"price": 9.5,
"orders": 2
},
{
"quantity": 6225,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2075,
"price": 9.75,
"orders": 1
},
{
"quantity": 2075,
"price": 9.8,
"orders": 1
},
{
"quantity": 2075,
"price": 9.85,
"orders": 1
},
{
"quantity": 2075,
"price": 9.9,
"orders": 1
},
{
"quantity": 10375,
"price": 9.95,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 9.8,
"volume": 989775,
"average_price": 10.8,
"oi": 641175,
"net_change": -2.25,
"total_buy_quantity": 340300,
"total_sell_quantity": 390100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1757671186458",
"oi_day_high": 726250,
"oi_day_low": 641175
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 0.7,
"orders": 4
},
{
"quantity": 22950,
"price": 0.65,
"orders": 8
},
{
"quantity": 43200,
"price": 0.6,
"orders": 6
},
{
"quantity": 43200,
"price": 0.55,
"orders": 6
},
{
"quantity": 102600,
"price": 0.5,
"orders": 10
}
],
"sell": [
{
"quantity": 13500,
"price": 0.75,
"orders": 8
},
{
"quantity": 17550,
"price": 0.8,
"orders": 9
},
{
"quantity": 12150,
"price": 0.85,
"orders": 6
},
{
"quantity": 18900,
"price": 0.9,
"orders": 8
},
{
"quantity": 10800,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 0.7,
"volume": 580500,
"average_price": 0.78,
"oi": 1787400,
"net_change": -0.25,
"total_buy_quantity": 749250,
"total_sell_quantity": 301050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1757671155379",
"oi_day_high": 1813050,
"oi_day_low": 1748250
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 13.8,
"high": 14.45,
"low": 9.35,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 9.15,
"orders": 1
},
{
"quantity": 475,
"price": 9.1,
"orders": 1
},
{
"quantity": 475,
"price": 9.05,
"orders": 1
},
{
"quantity": 475,
"price": 8.95,
"orders": 1
},
{
"quantity": 12825,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 9.7,
"orders": 1
},
{
"quantity": 475,
"price": 9.75,
"orders": 1
},
{
"quantity": 950,
"price": 9.85,
"orders": 2
},
{
"quantity": 1900,
"price": 9.9,
"orders": 4
},
{
"quantity": 475,
"price": 10,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 9.85,
"volume": 251750,
"average_price": 10.62,
"oi": 247950,
"net_change": -5.9,
"total_buy_quantity": 104500,
"total_sell_quantity": 69350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.8,
"last_trade_time": "1757671177047",
"oi_day_high": 278350,
"oi_day_low": 247475
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 9.75,
"high": 12.75,
"low": 9.75,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 6150,
"price": 12.75,
"orders": 1
},
{
"quantity": 6150,
"price": 12.7,
"orders": 1
},
{
"quantity": 6150,
"price": 12.65,
"orders": 1
},
{
"quantity": 6150,
"price": 12.6,
"orders": 1
},
{
"quantity": 6150,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 12300,
"price": 12.85,
"orders": 2
},
{
"quantity": 18450,
"price": 12.9,
"orders": 3
},
{
"quantity": 18450,
"price": 12.95,
"orders": 3
},
{
"quantity": 6150,
"price": 13,
"orders": 1
},
{
"quantity": 6150,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 12.6,
"volume": 578100,
"average_price": 11.68,
"oi": 799500,
"net_change": 3.8,
"total_buy_quantity": 547350,
"total_sell_quantity": 590400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1757669977738",
"oi_day_high": 805650,
"oi_day_low": 762600
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 11,
"high": 11.45,
"low": 8.15,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.8,
"orders": 2
},
{
"quantity": 1000,
"price": 9.75,
"orders": 1
},
{
"quantity": 1000,
"price": 9.7,
"orders": 1
},
{
"quantity": 3000,
"price": 9.4,
"orders": 1
},
{
"quantity": 4000,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 10.05,
"orders": 1
},
{
"quantity": 4000,
"price": 10.1,
"orders": 2
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
},
{
"quantity": 2000,
"price": 10.45,
"orders": 2
},
{
"quantity": 6000,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 10.05,
"volume": 502000,
"average_price": 9.7,
"oi": 537000,
"net_change": -1.4,
"total_buy_quantity": 270000,
"total_sell_quantity": 183000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1757671162052",
"oi_day_high": 537000,
"oi_day_low": 499000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 27.1,
"high": 27.75,
"low": 14.35,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 16,
"orders": 2
},
{
"quantity": 600,
"price": 15.95,
"orders": 2
},
{
"quantity": 600,
"price": 15.9,
"orders": 2
},
{
"quantity": 900,
"price": 15.85,
"orders": 3
},
{
"quantity": 1200,
"price": 15.8,
"orders": 4
}
],
"sell": [
{
"quantity": 600,
"price": 16.3,
"orders": 2
},
{
"quantity": 1200,
"price": 16.35,
"orders": 4
},
{
"quantity": 600,
"price": 16.4,
"orders": 2
},
{
"quantity": 300,
"price": 16.45,
"orders": 1
},
{
"quantity": 300,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 16.2,
"volume": 893100,
"average_price": 17.82,
"oi": 377100,
"net_change": -12.85,
"total_buy_quantity": 379200,
"total_sell_quantity": 82200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.25,
"last_trade_time": "1757671175458",
"oi_day_high": 388800,
"oi_day_low": 279900
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 780200,
"price": 0.25,
"orders": 20
},
{
"quantity": 1504000,
"price": 0.2,
"orders": 23
},
{
"quantity": 1438200,
"price": 0.15,
"orders": 18
},
{
"quantity": 775500,
"price": 0.1,
"orders": 11
},
{
"quantity": 639200,
"price": 0.05,
"orders": 9
}
],
"sell": [
{
"quantity": 338400,
"price": 0.3,
"orders": 13
},
{
"quantity": 380700,
"price": 0.35,
"orders": 20
},
{
"quantity": 211500,
"price": 0.4,
"orders": 9
},
{
"quantity": 136300,
"price": 0.45,
"orders": 4
},
{
"quantity": 206800,
"price": 0.5,
"orders": 9
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.25,
"volume": 1231400,
"average_price": 0.28,
"oi": 3501500,
"net_change": -0.1,
"total_buy_quantity": 5137100,
"total_sell_quantity": 2016300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1757671192025",
"oi_day_high": 3515600,
"oi_day_low": 3369900
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 30.45,
"high": 38.2,
"low": 24.7,
"close": 35.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 35.25,
"orders": 1
},
{
"quantity": 375,
"price": 35.2,
"orders": 1
},
{
"quantity": 375,
"price": 35.15,
"orders": 1
},
{
"quantity": 375,
"price": 35.05,
"orders": 1
},
{
"quantity": 750,
"price": 35,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 35.75,
"orders": 1
},
{
"quantity": 375,
"price": 35.8,
"orders": 1
},
{
"quantity": 375,
"price": 35.85,
"orders": 1
},
{
"quantity": 375,
"price": 35.95,
"orders": 1
},
{
"quantity": 375,
"price": 36.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 35.05,
"volume": 498750,
"average_price": 32.63,
"oi": 171750,
"net_change": 5.55,
"total_buy_quantity": 182625,
"total_sell_quantity": 74625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.25,
"last_trade_time": "1757671130304",
"oi_day_high": 251250,
"oi_day_low": 171750
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 370,
"high": 487.15,
"low": 370,
"close": 440
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 441.45,
"orders": 1
},
{
"quantity": 250,
"price": 441.4,
"orders": 2
},
{
"quantity": 125,
"price": 441.35,
"orders": 1
},
{
"quantity": 1375,
"price": 422.1,
"orders": 1
},
{
"quantity": 2625,
"price": 415,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 452.65,
"orders": 1
},
{
"quantity": 125,
"price": 452.7,
"orders": 1
},
{
"quantity": 125,
"price": 452.8,
"orders": 1
},
{
"quantity": 125,
"price": 452.9,
"orders": 1
},
{
"quantity": 125,
"price": 453,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 440,
"volume": 32250,
"average_price": 430.18,
"oi": 34875,
"net_change": 105.85,
"total_buy_quantity": 20750,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 685.8,
"last_trade_time": "1757671161152",
"oi_day_high": 38875,
"oi_day_low": 34750
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 7.85,
"high": 9.5,
"low": 6.2,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 7.1,
"orders": 3
},
{
"quantity": 200,
"price": 7.05,
"orders": 1
},
{
"quantity": 600,
"price": 7,
"orders": 2
},
{
"quantity": 1400,
"price": 6.8,
"orders": 1
},
{
"quantity": 600,
"price": 6.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 7.35,
"orders": 4
},
{
"quantity": 1000,
"price": 7.4,
"orders": 4
},
{
"quantity": 200,
"price": 7.7,
"orders": 1
},
{
"quantity": 1800,
"price": 7.75,
"orders": 2
},
{
"quantity": 400,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 7.05,
"volume": 191400,
"average_price": 7.43,
"oi": 718600,
"net_change": -0.75,
"total_buy_quantity": 373600,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1757671197911",
"oi_day_high": 723800,
"oi_day_low": 712000
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 0.4,
"orders": 1
},
{
"quantity": 63750,
"price": 0.35,
"orders": 3
},
{
"quantity": 153000,
"price": 0.3,
"orders": 6
},
{
"quantity": 246500,
"price": 0.25,
"orders": 7
},
{
"quantity": 272000,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 12750,
"price": 0.45,
"orders": 2
},
{
"quantity": 17000,
"price": 0.5,
"orders": 4
},
{
"quantity": 17000,
"price": 0.55,
"orders": 4
},
{
"quantity": 12750,
"price": 0.6,
"orders": 3
},
{
"quantity": 12750,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.4,
"volume": 93500,
"average_price": 0.44,
"oi": 535500,
"net_change": -0.15,
"total_buy_quantity": 1347250,
"total_sell_quantity": 637500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1757669821802",
"oi_day_high": 535500,
"oi_day_low": 527000
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 5.2,
"high": 5.95,
"low": 5.1,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 5.3,
"orders": 4
},
{
"quantity": 10800,
"price": 5.25,
"orders": 4
},
{
"quantity": 8100,
"price": 5.2,
"orders": 3
},
{
"quantity": 5400,
"price": 5.15,
"orders": 2
},
{
"quantity": 5400,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 5.45,
"orders": 2
},
{
"quantity": 8100,
"price": 5.5,
"orders": 3
},
{
"quantity": 8100,
"price": 5.55,
"orders": 3
},
{
"quantity": 5400,
"price": 5.6,
"orders": 2
},
{
"quantity": 32400,
"price": 5.65,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 5.45,
"volume": 480600,
"average_price": 5.58,
"oi": 729000,
"net_change": -0.2,
"total_buy_quantity": 521100,
"total_sell_quantity": 529200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1757671162673",
"oi_day_high": 739800,
"oi_day_low": 693900
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 73.75,
"high": 80.8,
"low": 61.3,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 60.55,
"orders": 1
},
{
"quantity": 150,
"price": 60.4,
"orders": 1
},
{
"quantity": 150,
"price": 60.35,
"orders": 1
},
{
"quantity": 150,
"price": 60.3,
"orders": 1
},
{
"quantity": 300,
"price": 60.25,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 61.95,
"orders": 1
},
{
"quantity": 300,
"price": 62,
"orders": 2
},
{
"quantity": 450,
"price": 62.05,
"orders": 2
},
{
"quantity": 150,
"price": 62.1,
"orders": 1
},
{
"quantity": 150,
"price": 62.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 62,
"volume": 104250,
"average_price": 71.43,
"oi": 75600,
"net_change": -21.4,
"total_buy_quantity": 50850,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.45,
"last_trade_time": "1757671177746",
"oi_day_high": 81600,
"oi_day_low": 70650
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 3.55,
"high": 3.55,
"low": 2.15,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 2.3,
"orders": 8
},
{
"quantity": 16875,
"price": 2.25,
"orders": 6
},
{
"quantity": 21250,
"price": 2.2,
"orders": 7
},
{
"quantity": 17500,
"price": 2.15,
"orders": 8
},
{
"quantity": 16875,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 8125,
"price": 2.4,
"orders": 6
},
{
"quantity": 7500,
"price": 2.45,
"orders": 7
},
{
"quantity": 6250,
"price": 2.5,
"orders": 2
},
{
"quantity": 15625,
"price": 2.55,
"orders": 6
},
{
"quantity": 5625,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 2.4,
"volume": 1756250,
"average_price": 2.59,
"oi": 1163125,
"net_change": -1.7,
"total_buy_quantity": 749375,
"total_sell_quantity": 265625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1757671171695",
"oi_day_high": 1337500,
"oi_day_low": 1163125
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 280,
"high": 291,
"low": 280,
"close": 291
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 308,
"orders": 2
},
{
"quantity": 200,
"price": 307.95,
"orders": 1
},
{
"quantity": 400,
"price": 307.85,
"orders": 2
},
{
"quantity": 200,
"price": 307.75,
"orders": 1
},
{
"quantity": 200,
"price": 307.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 322.2,
"orders": 1
},
{
"quantity": 400,
"price": 322.25,
"orders": 2
},
{
"quantity": 200,
"price": 322.3,
"orders": 1
},
{
"quantity": 200,
"price": 322.4,
"orders": 1
},
{
"quantity": 800,
"price": 324.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 291,
"volume": 800,
"average_price": 284.03,
"oi": 8200,
"net_change": 4.1,
"total_buy_quantity": 17400,
"total_sell_quantity": 17200,
"lower_circuit_limit": 104.65,
"upper_circuit_limit": 469.15,
"last_trade_time": "1757653711838",
"oi_day_high": 8600,
"oi_day_low": 8200
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 39.15,
"high": 39.95,
"low": 24.45,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 26.25,
"orders": 1
},
{
"quantity": 350,
"price": 26.05,
"orders": 2
},
{
"quantity": 175,
"price": 25.2,
"orders": 1
},
{
"quantity": 175,
"price": 25.15,
"orders": 1
},
{
"quantity": 175,
"price": 25.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 26.7,
"orders": 1
},
{
"quantity": 350,
"price": 26.75,
"orders": 2
},
{
"quantity": 175,
"price": 26.9,
"orders": 1
},
{
"quantity": 175,
"price": 27.05,
"orders": 1
},
{
"quantity": 175,
"price": 27.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 26.25,
"volume": 320600,
"average_price": 30.82,
"oi": 284900,
"net_change": -11.7,
"total_buy_quantity": 149975,
"total_sell_quantity": 54775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.9,
"last_trade_time": "1757671197354",
"oi_day_high": 286300,
"oi_day_low": 262850
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 9.1,
"high": 9.2,
"low": 7.15,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 7.3,
"orders": 2
},
{
"quantity": 6500,
"price": 7.25,
"orders": 1
},
{
"quantity": 6500,
"price": 7.2,
"orders": 1
},
{
"quantity": 6500,
"price": 7.15,
"orders": 1
},
{
"quantity": 6500,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6500,
"price": 7.45,
"orders": 1
},
{
"quantity": 26000,
"price": 7.5,
"orders": 4
},
{
"quantity": 6500,
"price": 7.55,
"orders": 1
},
{
"quantity": 6500,
"price": 7.6,
"orders": 1
},
{
"quantity": 26000,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 7.3,
"volume": 377000,
"average_price": 7.86,
"oi": 786500,
"net_change": -1.5,
"total_buy_quantity": 624000,
"total_sell_quantity": 715000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1757671189745",
"oi_day_high": 799500,
"oi_day_low": 689000
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 112.7,
"high": 118,
"low": 65.75,
"close": 83.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 83.1,
"orders": 2
},
{
"quantity": 150,
"price": 83.05,
"orders": 1
},
{
"quantity": 300,
"price": 83,
"orders": 2
},
{
"quantity": 150,
"price": 82.75,
"orders": 1
},
{
"quantity": 150,
"price": 82.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 83.95,
"orders": 1
},
{
"quantity": 150,
"price": 84,
"orders": 1
},
{
"quantity": 150,
"price": 84.05,
"orders": 1
},
{
"quantity": 150,
"price": 84.1,
"orders": 1
},
{
"quantity": 150,
"price": 84.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 83.85,
"volume": 549750,
"average_price": 80.04,
"oi": 280650,
"net_change": -34.45,
"total_buy_quantity": 37350,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 268.65,
"last_trade_time": "1757671186955",
"oi_day_high": 301950,
"oi_day_low": 259650
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 438750,
"price": 0.25,
"orders": 18
},
{
"quantity": 536250,
"price": 0.2,
"orders": 15
},
{
"quantity": 198750,
"price": 0.15,
"orders": 9
},
{
"quantity": 228750,
"price": 0.1,
"orders": 8
},
{
"quantity": 262500,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 48750,
"price": 0.3,
"orders": 5
},
{
"quantity": 60000,
"price": 0.35,
"orders": 8
},
{
"quantity": 45000,
"price": 0.4,
"orders": 5
},
{
"quantity": 15000,
"price": 0.45,
"orders": 2
},
{
"quantity": 11250,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.25,
"volume": 371250,
"average_price": 0.31,
"oi": 1890000,
"net_change": -0.15,
"total_buy_quantity": 1665000,
"total_sell_quantity": 990000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1757671159257",
"oi_day_high": 1912500,
"oi_day_low": 1833750
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 2.25,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 2.25,
"orders": 6
},
{
"quantity": 6000,
"price": 2.2,
"orders": 6
},
{
"quantity": 4000,
"price": 2.15,
"orders": 4
},
{
"quantity": 28000,
"price": 2.1,
"orders": 8
},
{
"quantity": 30000,
"price": 2.05,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 2.4,
"orders": 3
},
{
"quantity": 4000,
"price": 2.45,
"orders": 4
},
{
"quantity": 5000,
"price": 2.5,
"orders": 5
},
{
"quantity": 14000,
"price": 2.55,
"orders": 6
},
{
"quantity": 4000,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 2.35,
"volume": 313000,
"average_price": 2.54,
"oi": 505000,
"net_change": -1.1,
"total_buy_quantity": 529000,
"total_sell_quantity": 275000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1757671169994",
"oi_day_high": 521000,
"oi_day_low": 494000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 13.45,
"high": 13.65,
"low": 9,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 9.5,
"orders": 2
},
{
"quantity": 1650,
"price": 9.4,
"orders": 1
},
{
"quantity": 3300,
"price": 9.35,
"orders": 2
},
{
"quantity": 16500,
"price": 9.3,
"orders": 1
},
{
"quantity": 1650,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 9.7,
"orders": 1
},
{
"quantity": 3300,
"price": 9.75,
"orders": 2
},
{
"quantity": 6600,
"price": 9.8,
"orders": 2
},
{
"quantity": 1650,
"price": 9.85,
"orders": 1
},
{
"quantity": 3300,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 9.6,
"volume": 321750,
"average_price": 11.08,
"oi": 376200,
"net_change": -3.55,
"total_buy_quantity": 301950,
"total_sell_quantity": 306900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1757670983489",
"oi_day_high": 379500,
"oi_day_low": 275550
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 0.75,
"orders": 2
},
{
"quantity": 1700,
"price": 0.7,
"orders": 2
},
{
"quantity": 850,
"price": 0.65,
"orders": 1
},
{
"quantity": 850,
"price": 0.6,
"orders": 1
},
{
"quantity": 1700,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 0.9,
"orders": 1
},
{
"quantity": 1700,
"price": 0.95,
"orders": 2
},
{
"quantity": 1700,
"price": 1,
"orders": 2
},
{
"quantity": 850,
"price": 1.05,
"orders": 1
},
{
"quantity": 1700,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 0.95,
"volume": 20400,
"average_price": 0.94,
"oi": 198050,
"net_change": -0.05,
"total_buy_quantity": 174250,
"total_sell_quantity": 125800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1757669786962",
"oi_day_high": 198900,
"oi_day_low": 198050
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 129,
"high": 160.8,
"low": 120.25,
"close": 159.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 157.35,
"orders": 3
},
{
"quantity": 300,
"price": 157.3,
"orders": 3
},
{
"quantity": 400,
"price": 157.25,
"orders": 4
},
{
"quantity": 100,
"price": 156.75,
"orders": 1
},
{
"quantity": 100,
"price": 156.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 160.75,
"orders": 1
},
{
"quantity": 200,
"price": 160.8,
"orders": 2
},
{
"quantity": 200,
"price": 160.85,
"orders": 2
},
{
"quantity": 100,
"price": 161.3,
"orders": 1
},
{
"quantity": 100,
"price": 161.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 159.25,
"volume": 358600,
"average_price": 138.96,
"oi": 275500,
"net_change": 12.8,
"total_buy_quantity": 34500,
"total_sell_quantity": 13200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 331.6,
"last_trade_time": "1757671193450",
"oi_day_high": 281100,
"oi_day_low": 228900
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 7.35,
"high": 7.6,
"low": 6.7,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 6.9,
"orders": 1
},
{
"quantity": 6750,
"price": 6.85,
"orders": 1
},
{
"quantity": 40500,
"price": 6.75,
"orders": 6
},
{
"quantity": 6750,
"price": 6.7,
"orders": 1
},
{
"quantity": 67500,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 6750,
"price": 7,
"orders": 1
},
{
"quantity": 6750,
"price": 7.05,
"orders": 1
},
{
"quantity": 13500,
"price": 7.1,
"orders": 2
},
{
"quantity": 6750,
"price": 7.2,
"orders": 1
},
{
"quantity": 27000,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 6.9,
"volume": 621000,
"average_price": 7.23,
"oi": 2706750,
"net_change": -0.75,
"total_buy_quantity": 573750,
"total_sell_quantity": 715500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1757671185040",
"oi_day_high": 2760750,
"oi_day_low": 2551500
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 30.95,
"high": 46.5,
"low": 30.95,
"close": 45.05
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 45.4,
"orders": 1
},
{
"quantity": 1225,
"price": 45.35,
"orders": 1
},
{
"quantity": 1225,
"price": 45.3,
"orders": 1
},
{
"quantity": 1225,
"price": 45.2,
"orders": 1
},
{
"quantity": 8575,
"price": 44.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 45.8,
"orders": 2
},
{
"quantity": 2450,
"price": 45.85,
"orders": 2
},
{
"quantity": 1225,
"price": 45.95,
"orders": 1
},
{
"quantity": 1225,
"price": 46.55,
"orders": 1
},
{
"quantity": 1225,
"price": 46.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 45.05,
"volume": 238875,
"average_price": 37.89,
"oi": 230300,
"net_change": 15.55,
"total_buy_quantity": 107800,
"total_sell_quantity": 63700,
"lower_circuit_limit": 6,
"upper_circuit_limit": 53,
"last_trade_time": "1757671136952",
"oi_day_high": 256025,
"oi_day_low": 221725
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 19.95,
"high": 20.95,
"low": 14.5,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 15.1,
"orders": 1
},
{
"quantity": 2000,
"price": 15.05,
"orders": 4
},
{
"quantity": 1500,
"price": 15,
"orders": 3
},
{
"quantity": 2000,
"price": 14.95,
"orders": 4
},
{
"quantity": 2000,
"price": 14.9,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 15.2,
"orders": 4
},
{
"quantity": 2000,
"price": 15.25,
"orders": 4
},
{
"quantity": 2000,
"price": 15.3,
"orders": 4
},
{
"quantity": 2500,
"price": 15.35,
"orders": 5
},
{
"quantity": 1500,
"price": 15.4,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 15.1,
"volume": 3721500,
"average_price": 16.32,
"oi": 2034000,
"net_change": -5.55,
"total_buy_quantity": 161000,
"total_sell_quantity": 141000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.35,
"last_trade_time": "1757671190133",
"oi_day_high": 2153500,
"oi_day_low": 1703000
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 211200,
"price": 0.3,
"orders": 17
},
{
"quantity": 665600,
"price": 0.25,
"orders": 10
},
{
"quantity": 480000,
"price": 0.2,
"orders": 9
},
{
"quantity": 332800,
"price": 0.15,
"orders": 5
},
{
"quantity": 147200,
"price": 0.1,
"orders": 3
}
],
"sell": [
{
"quantity": 25600,
"price": 0.35,
"orders": 2
},
{
"quantity": 57600,
"price": 0.4,
"orders": 5
},
{
"quantity": 32000,
"price": 0.45,
"orders": 3
},
{
"quantity": 19200,
"price": 0.5,
"orders": 1
},
{
"quantity": 19200,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 0.35,
"volume": 883200,
"average_price": 0.37,
"oi": 1932800,
"net_change": -0.2,
"total_buy_quantity": 2393600,
"total_sell_quantity": 1030400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1757669986903",
"oi_day_high": 1932800,
"oi_day_low": 1849600
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 29.6,
"high": 34.75,
"low": 21.65,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 22.6,
"orders": 1
},
{
"quantity": 375,
"price": 22.55,
"orders": 1
},
{
"quantity": 375,
"price": 22.5,
"orders": 1
},
{
"quantity": 1125,
"price": 22.45,
"orders": 2
},
{
"quantity": 1500,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 23,
"orders": 2
},
{
"quantity": 375,
"price": 23.05,
"orders": 1
},
{
"quantity": 375,
"price": 23.1,
"orders": 1
},
{
"quantity": 375,
"price": 23.15,
"orders": 1
},
{
"quantity": 2625,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 22.5,
"volume": 261000,
"average_price": 25.22,
"oi": 188250,
"net_change": -9.1,
"total_buy_quantity": 207375,
"total_sell_quantity": 109500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.6,
"last_trade_time": "1757671160838",
"oi_day_high": 190875,
"oi_day_low": 138750
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 269.6,
"high": 284.95,
"low": 269.6,
"close": 284.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 308.1,
"orders": 1
},
{
"quantity": 350,
"price": 308.05,
"orders": 2
},
{
"quantity": 175,
"price": 308,
"orders": 1
},
{
"quantity": 175,
"price": 307.8,
"orders": 1
},
{
"quantity": 525,
"price": 300.65,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 327.55,
"orders": 1
},
{
"quantity": 350,
"price": 327.6,
"orders": 2
},
{
"quantity": 175,
"price": 327.7,
"orders": 1
},
{
"quantity": 525,
"price": 329.35,
"orders": 1
},
{
"quantity": 700,
"price": 330.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 284.95,
"volume": 875,
"average_price": 280.41,
"oi": 8575,
"net_change": 5.4,
"total_buy_quantity": 22050,
"total_sell_quantity": 17325,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 512.35,
"last_trade_time": "1757658265540",
"oi_day_high": 8575,
"oi_day_low": 8575
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 3,
"high": 3.55,
"low": 2.5,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 2.65,
"orders": 1
},
{
"quantity": 1350,
"price": 2.6,
"orders": 2
},
{
"quantity": 675,
"price": 2.55,
"orders": 1
},
{
"quantity": 675,
"price": 2.5,
"orders": 1
},
{
"quantity": 2700,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 2025,
"price": 2.75,
"orders": 3
},
{
"quantity": 675,
"price": 2.8,
"orders": 1
},
{
"quantity": 2025,
"price": 2.85,
"orders": 3
},
{
"quantity": 2025,
"price": 2.9,
"orders": 3
},
{
"quantity": 1350,
"price": 2.95,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 2.75,
"volume": 62775,
"average_price": 2.97,
"oi": 199125,
"net_change": -0.35,
"total_buy_quantity": 435375,
"total_sell_quantity": 164700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1757670914928",
"oi_day_high": 203850,
"oi_day_low": 198450
},
"NSE_FO:PATANJALI25SEP586.65PE": {
"ohlc": {
"open": 7.05,
"high": 12.6,
"low": 6.9,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 9.4,
"orders": 1
},
{
"quantity": 900,
"price": 9.35,
"orders": 1
},
{
"quantity": 900,
"price": 9.3,
"orders": 1
},
{
"quantity": 900,
"price": 9.15,
"orders": 1
},
{
"quantity": 900,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 9.55,
"orders": 1
},
{
"quantity": 900,
"price": 9.6,
"orders": 1
},
{
"quantity": 900,
"price": 9.7,
"orders": 1
},
{
"quantity": 900,
"price": 9.85,
"orders": 1
},
{
"quantity": 900,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP586.65PE",
"last_price": 9.45,
"volume": 310500,
"average_price": 10.78,
"oi": 204300,
"net_change": 2.35,
"total_buy_quantity": 171900,
"total_sell_quantity": 152100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1757671021757",
"oi_day_high": 236700,
"oi_day_low": 204300
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 3.25,
"high": 4.65,
"low": 2.9,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.3,
"orders": 4
},
{
"quantity": 78000,
"price": 3.25,
"orders": 8
},
{
"quantity": 16500,
"price": 3.2,
"orders": 3
},
{
"quantity": 15000,
"price": 3.15,
"orders": 2
},
{
"quantity": 10500,
"price": 3.1,
"orders": 4
}
],
"sell": [
{
"quantity": 24000,
"price": 3.35,
"orders": 5
},
{
"quantity": 13500,
"price": 3.4,
"orders": 8
},
{
"quantity": 13500,
"price": 3.45,
"orders": 8
},
{
"quantity": 10500,
"price": 3.5,
"orders": 7
},
{
"quantity": 15000,
"price": 3.55,
"orders": 9
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 3.35,
"volume": 4263000,
"average_price": 3.82,
"oi": 2452500,
"net_change": -0.3,
"total_buy_quantity": 723000,
"total_sell_quantity": 532500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1757671192723",
"oi_day_high": 2716500,
"oi_day_low": 2452500
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 3.25,
"high": 5.7,
"low": 3.25,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 4.05,
"orders": 3
},
{
"quantity": 425,
"price": 4,
"orders": 1
},
{
"quantity": 1275,
"price": 3.95,
"orders": 3
},
{
"quantity": 425,
"price": 3.85,
"orders": 1
},
{
"quantity": 850,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 4.3,
"orders": 2
},
{
"quantity": 425,
"price": 4.35,
"orders": 1
},
{
"quantity": 850,
"price": 4.4,
"orders": 2
},
{
"quantity": 1275,
"price": 4.45,
"orders": 3
},
{
"quantity": 1275,
"price": 4.5,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 4.1,
"volume": 144500,
"average_price": 4.66,
"oi": 143225,
"net_change": -2.2,
"total_buy_quantity": 213775,
"total_sell_quantity": 73950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1757671136344",
"oi_day_high": 147475,
"oi_day_low": 128350
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 33.6,
"high": 35,
"low": 27.9,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 31.3,
"orders": 1
},
{
"quantity": 550,
"price": 31.25,
"orders": 1
},
{
"quantity": 550,
"price": 31.1,
"orders": 1
},
{
"quantity": 550,
"price": 31,
"orders": 1
},
{
"quantity": 1650,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 32.25,
"orders": 3
},
{
"quantity": 550,
"price": 32.6,
"orders": 1
},
{
"quantity": 550,
"price": 33.1,
"orders": 1
},
{
"quantity": 550,
"price": 33.15,
"orders": 1
},
{
"quantity": 550,
"price": 34.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 30.55,
"volume": 50600,
"average_price": 31.87,
"oi": 63800,
"net_change": -3.8,
"total_buy_quantity": 83050,
"total_sell_quantity": 70950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.95,
"last_trade_time": "1757671195299",
"oi_day_high": 64900,
"oi_day_low": 57200
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 340.45,
"high": 340.45,
"low": 140.55,
"close": 184.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 182.45,
"orders": 1
},
{
"quantity": 75,
"price": 180.2,
"orders": 1
},
{
"quantity": 75,
"price": 180.15,
"orders": 1
},
{
"quantity": 75,
"price": 180.1,
"orders": 1
},
{
"quantity": 75,
"price": 169,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 189.45,
"orders": 1
},
{
"quantity": 150,
"price": 189.5,
"orders": 2
},
{
"quantity": 75,
"price": 194.9,
"orders": 1
},
{
"quantity": 150,
"price": 194.95,
"orders": 2
},
{
"quantity": 75,
"price": 195,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 184.4,
"volume": 155775,
"average_price": 201.22,
"oi": 47625,
"net_change": -177.8,
"total_buy_quantity": 12825,
"total_sell_quantity": 8550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 800.5,
"last_trade_time": "1757671198362",
"oi_day_high": 56475,
"oi_day_low": 43275
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 680000,
"price": 0.35,
"orders": 10
},
{
"quantity": 1048000,
"price": 0.3,
"orders": 11
},
{
"quantity": 1368000,
"price": 0.25,
"orders": 10
},
{
"quantity": 1704000,
"price": 0.2,
"orders": 13
},
{
"quantity": 1320000,
"price": 0.15,
"orders": 11
}
],
"sell": [
{
"quantity": 48000,
"price": 0.4,
"orders": 4
},
{
"quantity": 280000,
"price": 0.45,
"orders": 9
},
{
"quantity": 296000,
"price": 0.5,
"orders": 4
},
{
"quantity": 288000,
"price": 0.55,
"orders": 3
},
{
"quantity": 288000,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.35,
"volume": 1384000,
"average_price": 0.41,
"oi": 2064000,
"net_change": -0.1,
"total_buy_quantity": 7536000,
"total_sell_quantity": 3080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1757670751358",
"oi_day_high": 2272000,
"oi_day_low": 1984000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 55.9,
"high": 61.25,
"low": 45.5,
"close": 45.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 45.1,
"orders": 1
},
{
"quantity": 250,
"price": 44.6,
"orders": 1
},
{
"quantity": 250,
"price": 43.05,
"orders": 1
},
{
"quantity": 250,
"price": 42.45,
"orders": 1
},
{
"quantity": 750,
"price": 40.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 48,
"orders": 3
},
{
"quantity": 250,
"price": 48.1,
"orders": 1
},
{
"quantity": 1000,
"price": 48.9,
"orders": 1
},
{
"quantity": 250,
"price": 50.2,
"orders": 1
},
{
"quantity": 500,
"price": 51.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 45.5,
"volume": 94250,
"average_price": 54.73,
"oi": 95500,
"net_change": -10.4,
"total_buy_quantity": 53750,
"total_sell_quantity": 40750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.35,
"last_trade_time": "1757671177093",
"oi_day_high": 100000,
"oi_day_low": 90750
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 57.9,
"high": 63,
"low": 52,
"close": 62.85
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 61.95,
"orders": 1
},
{
"quantity": 1400,
"price": 61.9,
"orders": 1
},
{
"quantity": 2800,
"price": 61.1,
"orders": 2
},
{
"quantity": 1400,
"price": 57,
"orders": 1
},
{
"quantity": 5600,
"price": 55.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 62.65,
"orders": 1
},
{
"quantity": 1400,
"price": 62.7,
"orders": 1
},
{
"quantity": 1400,
"price": 62.75,
"orders": 1
},
{
"quantity": 1400,
"price": 62.9,
"orders": 1
},
{
"quantity": 1400,
"price": 62.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 62.85,
"volume": 135800,
"average_price": 57.46,
"oi": 401800,
"net_change": 15.3,
"total_buy_quantity": 103600,
"total_sell_quantity": 120400,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 79.65,
"last_trade_time": "1757669648303",
"oi_day_high": 415800,
"oi_day_low": 401800
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 248.6,
"high": 350,
"low": 246.95,
"close": 344.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 340.8,
"orders": 1
},
{
"quantity": 175,
"price": 340.75,
"orders": 1
},
{
"quantity": 175,
"price": 340.7,
"orders": 1
},
{
"quantity": 175,
"price": 338.3,
"orders": 1
},
{
"quantity": 175,
"price": 338.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 344.65,
"orders": 1
},
{
"quantity": 175,
"price": 344.75,
"orders": 1
},
{
"quantity": 875,
"price": 351.2,
"orders": 1
},
{
"quantity": 700,
"price": 351.65,
"orders": 1
},
{
"quantity": 525,
"price": 353.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 344.5,
"volume": 16975,
"average_price": 315.81,
"oi": 49175,
"net_change": 128.1,
"total_buy_quantity": 16625,
"total_sell_quantity": 17500,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 414.5,
"last_trade_time": "1757671196785",
"oi_day_high": 56175,
"oi_day_low": 49175
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 162.2,
"high": 168,
"low": 134.85,
"close": 161.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 161.15,
"orders": 1
},
{
"quantity": 300,
"price": 159.8,
"orders": 2
},
{
"quantity": 150,
"price": 159.75,
"orders": 1
},
{
"quantity": 150,
"price": 158.75,
"orders": 1
},
{
"quantity": 150,
"price": 157.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 163.45,
"orders": 1
},
{
"quantity": 150,
"price": 163.5,
"orders": 1
},
{
"quantity": 150,
"price": 168.5,
"orders": 1
},
{
"quantity": 300,
"price": 175.05,
"orders": 1
},
{
"quantity": 300,
"price": 175.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 161.6,
"volume": 12900,
"average_price": 149.23,
"oi": 85500,
"net_change": -3.15,
"total_buy_quantity": 16950,
"total_sell_quantity": 15150,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 308.75,
"last_trade_time": "1757671150319",
"oi_day_high": 87150,
"oi_day_low": 85500
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 0.75,
"orders": 4
},
{
"quantity": 56000,
"price": 0.7,
"orders": 7
},
{
"quantity": 24000,
"price": 0.65,
"orders": 3
},
{
"quantity": 144000,
"price": 0.6,
"orders": 4
},
{
"quantity": 192000,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 24000,
"price": 0.8,
"orders": 3
},
{
"quantity": 40000,
"price": 0.85,
"orders": 5
},
{
"quantity": 56000,
"price": 0.9,
"orders": 7
},
{
"quantity": 80000,
"price": 0.95,
"orders": 4
},
{
"quantity": 24000,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.8,
"volume": 1328000,
"average_price": 0.9,
"oi": 11808000,
"net_change": -0.2,
"total_buy_quantity": 2112000,
"total_sell_quantity": 1296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1757671162864",
"oi_day_high": 11840000,
"oi_day_low": 11808000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 34,
"high": 38.45,
"low": 28.9,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 29.8,
"orders": 1
},
{
"quantity": 150,
"price": 29.75,
"orders": 1
},
{
"quantity": 150,
"price": 29.55,
"orders": 1
},
{
"quantity": 1500,
"price": 29.5,
"orders": 1
},
{
"quantity": 450,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 31.95,
"orders": 1
},
{
"quantity": 150,
"price": 32,
"orders": 1
},
{
"quantity": 300,
"price": 32.05,
"orders": 2
},
{
"quantity": 300,
"price": 32.1,
"orders": 2
},
{
"quantity": 150,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 30.75,
"volume": 59250,
"average_price": 32.97,
"oi": 75000,
"net_change": -7.4,
"total_buy_quantity": 27450,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.15,
"last_trade_time": "1757671194223",
"oi_day_high": 80700,
"oi_day_low": 73950
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 3.4,
"high": 3.45,
"low": 2.5,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 2.8,
"orders": 2
},
{
"quantity": 500,
"price": 2.75,
"orders": 1
},
{
"quantity": 500,
"price": 2.7,
"orders": 1
},
{
"quantity": 500,
"price": 2.65,
"orders": 1
},
{
"quantity": 500,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 3,
"orders": 3
},
{
"quantity": 500,
"price": 3.05,
"orders": 1
},
{
"quantity": 1000,
"price": 3.1,
"orders": 2
},
{
"quantity": 500,
"price": 3.15,
"orders": 1
},
{
"quantity": 1000,
"price": 3.2,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 2.85,
"volume": 91500,
"average_price": 2.98,
"oi": 791000,
"net_change": -0.85,
"total_buy_quantity": 301000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1757670959191",
"oi_day_high": 807000,
"oi_day_low": 791000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 37.3,
"high": 41.65,
"low": 36.75,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.35,
"orders": 1
},
{
"quantity": 1000,
"price": 38.25,
"orders": 1
},
{
"quantity": 1000,
"price": 38.2,
"orders": 1
},
{
"quantity": 1000,
"price": 37.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 39.4,
"orders": 2
},
{
"quantity": 1000,
"price": 39.45,
"orders": 1
},
{
"quantity": 1000,
"price": 39.55,
"orders": 1
},
{
"quantity": 1000,
"price": 40.1,
"orders": 1
},
{
"quantity": 1000,
"price": 40.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 36.9,
"volume": 31000,
"average_price": 38.69,
"oi": 36000,
"net_change": -1.55,
"total_buy_quantity": 104000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 65.2,
"last_trade_time": "1757669232065",
"oi_day_high": 44000,
"oi_day_low": 36000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 11.8,
"high": 12.1,
"low": 7.6,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 8.95,
"orders": 1
},
{
"quantity": 450,
"price": 8.9,
"orders": 1
},
{
"quantity": 450,
"price": 8.65,
"orders": 1
},
{
"quantity": 450,
"price": 8.6,
"orders": 1
},
{
"quantity": 450,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 9.5,
"orders": 1
},
{
"quantity": 450,
"price": 9.55,
"orders": 1
},
{
"quantity": 450,
"price": 9.6,
"orders": 1
},
{
"quantity": 450,
"price": 9.75,
"orders": 1
},
{
"quantity": 450,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 9.45,
"volume": 29250,
"average_price": 9.08,
"oi": 106200,
"net_change": -2.6,
"total_buy_quantity": 120150,
"total_sell_quantity": 84150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.55,
"last_trade_time": "1757671013145",
"oi_day_high": 114750,
"oi_day_low": 104400
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 71.45,
"high": 142,
"low": 67.75,
"close": 128.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 129.4,
"orders": 1
},
{
"quantity": 650,
"price": 129.35,
"orders": 1
},
{
"quantity": 325,
"price": 129.3,
"orders": 1
},
{
"quantity": 650,
"price": 129.25,
"orders": 2
},
{
"quantity": 325,
"price": 128.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 130.7,
"orders": 1
},
{
"quantity": 650,
"price": 130.75,
"orders": 2
},
{
"quantity": 325,
"price": 130.8,
"orders": 1
},
{
"quantity": 325,
"price": 131.8,
"orders": 1
},
{
"quantity": 325,
"price": 131.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 128.35,
"volume": 431275,
"average_price": 98.23,
"oi": 106600,
"net_change": 59.5,
"total_buy_quantity": 58825,
"total_sell_quantity": 44850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 261.95,
"last_trade_time": "1757671175773",
"oi_day_high": 187850,
"oi_day_low": 104650
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 0.9,
"high": 1.2,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 34875,
"price": 0.85,
"orders": 4
},
{
"quantity": 27900,
"price": 0.8,
"orders": 2
},
{
"quantity": 20925,
"price": 0.75,
"orders": 2
},
{
"quantity": 34875,
"price": 0.7,
"orders": 5
},
{
"quantity": 27900,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 20925,
"price": 0.9,
"orders": 3
},
{
"quantity": 111600,
"price": 0.95,
"orders": 5
},
{
"quantity": 27900,
"price": 1,
"orders": 4
},
{
"quantity": 20925,
"price": 1.05,
"orders": 3
},
{
"quantity": 27900,
"price": 1.1,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 0.85,
"volume": 3152700,
"average_price": 0.93,
"oi": 1890225,
"net_change": -0.3,
"total_buy_quantity": 2490075,
"total_sell_quantity": 1534500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1757670849831",
"oi_day_high": 1966950,
"oi_day_low": 1569375
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 30.95,
"high": 34.25,
"low": 26.65,
"close": 28.4
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 28.25,
"orders": 1
},
{
"quantity": 825,
"price": 28.15,
"orders": 1
},
{
"quantity": 825,
"price": 28.05,
"orders": 1
},
{
"quantity": 1650,
"price": 28,
"orders": 1
},
{
"quantity": 825,
"price": 27.8,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 28.65,
"orders": 1
},
{
"quantity": 1650,
"price": 28.7,
"orders": 2
},
{
"quantity": 825,
"price": 28.75,
"orders": 1
},
{
"quantity": 825,
"price": 28.9,
"orders": 1
},
{
"quantity": 825,
"price": 29,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 28.4,
"volume": 685575,
"average_price": 29.71,
"oi": 603900,
"net_change": -0.6,
"total_buy_quantity": 325050,
"total_sell_quantity": 149325,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 57.65,
"last_trade_time": "1757671180769",
"oi_day_high": 609675,
"oi_day_low": 602250
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 124.95,
"high": 148,
"low": 118.85,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 125.75,
"orders": 1
},
{
"quantity": 125,
"price": 125.7,
"orders": 1
},
{
"quantity": 125,
"price": 125.65,
"orders": 1
},
{
"quantity": 125,
"price": 125.15,
"orders": 1
},
{
"quantity": 125,
"price": 125.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 128.2,
"orders": 1
},
{
"quantity": 125,
"price": 128.25,
"orders": 1
},
{
"quantity": 125,
"price": 128.3,
"orders": 1
},
{
"quantity": 125,
"price": 129.55,
"orders": 1
},
{
"quantity": 250,
"price": 129.6,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 128,
"volume": 130625,
"average_price": 133.31,
"oi": 33500,
"net_change": 18.15,
"total_buy_quantity": 17500,
"total_sell_quantity": 13250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 238.75,
"last_trade_time": "1757671197967",
"oi_day_high": 42750,
"oi_day_low": 33250
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 24.1,
"high": 24.1,
"low": 19.35,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 20.1,
"orders": 1
},
{
"quantity": 1300,
"price": 20.05,
"orders": 1
},
{
"quantity": 6500,
"price": 20,
"orders": 2
},
{
"quantity": 5200,
"price": 19.95,
"orders": 1
},
{
"quantity": 2600,
"price": 19.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 20.4,
"orders": 1
},
{
"quantity": 1300,
"price": 20.45,
"orders": 1
},
{
"quantity": 1300,
"price": 20.5,
"orders": 1
},
{
"quantity": 2600,
"price": 20.55,
"orders": 2
},
{
"quantity": 1300,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 20.25,
"volume": 478400,
"average_price": 20.63,
"oi": 825500,
"net_change": -3.55,
"total_buy_quantity": 234000,
"total_sell_quantity": 188500,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 44.4,
"last_trade_time": "1757671165289",
"oi_day_high": 837200,
"oi_day_low": 808600
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 11,
"high": 14.9,
"low": 9.85,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 13,
"orders": 1
},
{
"quantity": 250,
"price": 12.95,
"orders": 1
},
{
"quantity": 750,
"price": 12.9,
"orders": 3
},
{
"quantity": 250,
"price": 12.85,
"orders": 1
},
{
"quantity": 250,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 13.3,
"orders": 1
},
{
"quantity": 250,
"price": 13.35,
"orders": 1
},
{
"quantity": 250,
"price": 13.5,
"orders": 1
},
{
"quantity": 250,
"price": 14,
"orders": 1
},
{
"quantity": 250,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 13.3,
"volume": 45000,
"average_price": 12.37,
"oi": 95000,
"net_change": 1.15,
"total_buy_quantity": 92000,
"total_sell_quantity": 34000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1757671041302",
"oi_day_high": 97750,
"oi_day_low": 93250
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 20,
"high": 21.5,
"low": 19.1,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 19.15,
"orders": 2
},
{
"quantity": 3100,
"price": 19.05,
"orders": 1
},
{
"quantity": 3100,
"price": 19,
"orders": 1
},
{
"quantity": 3100,
"price": 18.85,
"orders": 1
},
{
"quantity": 3100,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 19.45,
"orders": 1
},
{
"quantity": 6200,
"price": 19.5,
"orders": 2
},
{
"quantity": 3100,
"price": 19.55,
"orders": 1
},
{
"quantity": 3100,
"price": 19.65,
"orders": 1
},
{
"quantity": 6200,
"price": 20.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 20.4,
"volume": 55800,
"average_price": 20.1,
"oi": 257300,
"net_change": 1.5,
"total_buy_quantity": 362700,
"total_sell_quantity": 310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1757669356837",
"oi_day_high": 266600,
"oi_day_low": 257300
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 17.75,
"high": 19.25,
"low": 15.05,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.85,
"orders": 1
},
{
"quantity": 750,
"price": 15.8,
"orders": 2
},
{
"quantity": 375,
"price": 15.75,
"orders": 1
},
{
"quantity": 375,
"price": 15.7,
"orders": 1
},
{
"quantity": 375,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 16.9,
"orders": 1
},
{
"quantity": 375,
"price": 16.95,
"orders": 1
},
{
"quantity": 375,
"price": 17,
"orders": 1
},
{
"quantity": 375,
"price": 17.05,
"orders": 1
},
{
"quantity": 375,
"price": 17.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 16.7,
"volume": 113625,
"average_price": 16.44,
"oi": 145500,
"net_change": -2.2,
"total_buy_quantity": 97500,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.35,
"last_trade_time": "1757671198941",
"oi_day_high": 147000,
"oi_day_low": 136125
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 7.85,
"high": 8.05,
"low": 4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 4,
"orders": 3
},
{
"quantity": 2700,
"price": 3.95,
"orders": 3
},
{
"quantity": 3375,
"price": 3.9,
"orders": 5
},
{
"quantity": 3375,
"price": 3.85,
"orders": 5
},
{
"quantity": 2700,
"price": 3.8,
"orders": 4
}
],
"sell": [
{
"quantity": 2025,
"price": 4.15,
"orders": 3
},
{
"quantity": 4050,
"price": 4.2,
"orders": 5
},
{
"quantity": 2700,
"price": 4.25,
"orders": 4
},
{
"quantity": 2700,
"price": 4.3,
"orders": 4
},
{
"quantity": 2700,
"price": 4.35,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 4,
"volume": 360450,
"average_price": 4.8,
"oi": 308475,
"net_change": -4,
"total_buy_quantity": 442800,
"total_sell_quantity": 224100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1757671189896",
"oi_day_high": 313200,
"oi_day_low": 299025
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 18.3,
"high": 20.2,
"low": 18.3,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 19.1,
"orders": 1
},
{
"quantity": 8924,
"price": 19.05,
"orders": 2
},
{
"quantity": 4462,
"price": 18.85,
"orders": 1
},
{
"quantity": 4462,
"price": 18.2,
"orders": 1
},
{
"quantity": 13386,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 19.25,
"orders": 1
},
{
"quantity": 4462,
"price": 19.3,
"orders": 1
},
{
"quantity": 4462,
"price": 19.4,
"orders": 1
},
{
"quantity": 4462,
"price": 19.95,
"orders": 1
},
{
"quantity": 17848,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 19.15,
"volume": 53544,
"average_price": 19.35,
"oi": 325726,
"net_change": 0.95,
"total_buy_quantity": 365884,
"total_sell_quantity": 401580,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1757670717484",
"oi_day_high": 330188,
"oi_day_low": 325726
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 0.95,
"high": 1.05,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 0.85,
"orders": 6
},
{
"quantity": 19200,
"price": 0.8,
"orders": 7
},
{
"quantity": 48000,
"price": 0.75,
"orders": 9
},
{
"quantity": 92800,
"price": 0.7,
"orders": 7
},
{
"quantity": 84800,
"price": 0.65,
"orders": 5
}
],
"sell": [
{
"quantity": 20800,
"price": 0.9,
"orders": 6
},
{
"quantity": 27200,
"price": 0.95,
"orders": 8
},
{
"quantity": 41600,
"price": 1,
"orders": 13
},
{
"quantity": 48000,
"price": 1.05,
"orders": 8
},
{
"quantity": 41600,
"price": 1.1,
"orders": 8
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 0.9,
"volume": 1425600,
"average_price": 0.91,
"oi": 3904000,
"net_change": 0,
"total_buy_quantity": 1092800,
"total_sell_quantity": 697600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1757671190479",
"oi_day_high": 4012800,
"oi_day_low": 3860800
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 30.75,
"high": 32,
"low": 29.6,
"close": 31.15
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 30.4,
"orders": 2
},
{
"quantity": 1200,
"price": 29.95,
"orders": 1
},
{
"quantity": 1200,
"price": 28.95,
"orders": 1
},
{
"quantity": 1200,
"price": 28.8,
"orders": 1
},
{
"quantity": 1200,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 31.05,
"orders": 2
},
{
"quantity": 1200,
"price": 31.1,
"orders": 1
},
{
"quantity": 1200,
"price": 31.15,
"orders": 1
},
{
"quantity": 1200,
"price": 32.4,
"orders": 1
},
{
"quantity": 6000,
"price": 33.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 31.15,
"volume": 9600,
"average_price": 30.51,
"oi": 55200,
"net_change": -0.5,
"total_buy_quantity": 103200,
"total_sell_quantity": 117600,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 56.4,
"last_trade_time": "1757671085487",
"oi_day_high": 58800,
"oi_day_low": 54000
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 35.75,
"high": 39.25,
"low": 23,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 30.35,
"orders": 1
},
{
"quantity": 450,
"price": 30.3,
"orders": 1
},
{
"quantity": 450,
"price": 30.2,
"orders": 1
},
{
"quantity": 900,
"price": 30.15,
"orders": 2
},
{
"quantity": 450,
"price": 30.1,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 31.25,
"orders": 1
},
{
"quantity": 450,
"price": 31.3,
"orders": 1
},
{
"quantity": 450,
"price": 31.55,
"orders": 1
},
{
"quantity": 450,
"price": 31.85,
"orders": 1
},
{
"quantity": 900,
"price": 32.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 30.3,
"volume": 177300,
"average_price": 30.43,
"oi": 127350,
"net_change": -6.75,
"total_buy_quantity": 92700,
"total_sell_quantity": 69300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.35,
"last_trade_time": "1757671170044",
"oi_day_high": 131850,
"oi_day_low": 118350
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 9,
"high": 9.3,
"low": 8.25,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 8.9,
"orders": 1
},
{
"quantity": 3450,
"price": 8.85,
"orders": 1
},
{
"quantity": 3450,
"price": 8.8,
"orders": 1
},
{
"quantity": 3450,
"price": 8.75,
"orders": 1
},
{
"quantity": 3450,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 6900,
"price": 9.05,
"orders": 2
},
{
"quantity": 3450,
"price": 9.1,
"orders": 1
},
{
"quantity": 3450,
"price": 9.15,
"orders": 1
},
{
"quantity": 6900,
"price": 9.2,
"orders": 2
},
{
"quantity": 20700,
"price": 9.4,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 8.9,
"volume": 131100,
"average_price": 8.55,
"oi": 572700,
"net_change": 0.65,
"total_buy_quantity": 400200,
"total_sell_quantity": 396750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1757671195005",
"oi_day_high": 576150,
"oi_day_low": 572700
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 9.25,
"high": 9.7,
"low": 9.05,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 9.65,
"orders": 1
},
{
"quantity": 4250,
"price": 9.55,
"orders": 1
},
{
"quantity": 4250,
"price": 9.35,
"orders": 1
},
{
"quantity": 12750,
"price": 9.3,
"orders": 1
},
{
"quantity": 4250,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 9.8,
"orders": 1
},
{
"quantity": 4250,
"price": 9.85,
"orders": 1
},
{
"quantity": 4250,
"price": 9.95,
"orders": 1
},
{
"quantity": 4250,
"price": 10.05,
"orders": 1
},
{
"quantity": 21250,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 9.5,
"volume": 25500,
"average_price": 9.33,
"oi": 301750,
"net_change": -0.35,
"total_buy_quantity": 374000,
"total_sell_quantity": 412250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1757663478714",
"oi_day_high": 301750,
"oi_day_low": 301750
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 355.7,
"high": 355.7,
"low": 203.55,
"close": 210.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 211.6,
"orders": 2
},
{
"quantity": 75,
"price": 209.4,
"orders": 1
},
{
"quantity": 150,
"price": 206.25,
"orders": 2
},
{
"quantity": 225,
"price": 202,
"orders": 1
},
{
"quantity": 150,
"price": 197.8,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 218.4,
"orders": 3
},
{
"quantity": 75,
"price": 218.45,
"orders": 1
},
{
"quantity": 75,
"price": 218.5,
"orders": 1
},
{
"quantity": 75,
"price": 219.95,
"orders": 1
},
{
"quantity": 75,
"price": 220.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 210.85,
"volume": 139425,
"average_price": 226.59,
"oi": 37650,
"net_change": -208.3,
"total_buy_quantity": 4050,
"total_sell_quantity": 10275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 748.9,
"last_trade_time": "1757671192063",
"oi_day_high": 41850,
"oi_day_low": 18825
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 17.5,
"high": 20,
"low": 15.2,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 15.35,
"orders": 2
},
{
"quantity": 1850,
"price": 15.3,
"orders": 1
},
{
"quantity": 925,
"price": 15.15,
"orders": 1
},
{
"quantity": 925,
"price": 14.8,
"orders": 1
},
{
"quantity": 925,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 15.7,
"orders": 1
},
{
"quantity": 925,
"price": 15.75,
"orders": 1
},
{
"quantity": 925,
"price": 15.85,
"orders": 1
},
{
"quantity": 925,
"price": 15.9,
"orders": 1
},
{
"quantity": 925,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 15.95,
"volume": 106375,
"average_price": 16.95,
"oi": 215525,
"net_change": -2.45,
"total_buy_quantity": 122100,
"total_sell_quantity": 126725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1757671195051",
"oi_day_high": 226625,
"oi_day_low": 215525
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 7.35,
"high": 7.7,
"low": 6.3,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 7.25,
"orders": 1
},
{
"quantity": 400,
"price": 7.2,
"orders": 1
},
{
"quantity": 400,
"price": 7.15,
"orders": 1
},
{
"quantity": 400,
"price": 7.1,
"orders": 1
},
{
"quantity": 400,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 7.55,
"orders": 1
},
{
"quantity": 400,
"price": 7.6,
"orders": 1
},
{
"quantity": 800,
"price": 7.7,
"orders": 2
},
{
"quantity": 400,
"price": 7.75,
"orders": 1
},
{
"quantity": 400,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 7.35,
"volume": 36400,
"average_price": 7.34,
"oi": 37200,
"net_change": 0.75,
"total_buy_quantity": 108400,
"total_sell_quantity": 93600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1757670357579",
"oi_day_high": 48400,
"oi_day_low": 36800
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 69.75,
"high": 86.15,
"low": 69.75,
"close": 82.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 83.75,
"orders": 1
},
{
"quantity": 625,
"price": 83.6,
"orders": 1
},
{
"quantity": 625,
"price": 83.55,
"orders": 1
},
{
"quantity": 625,
"price": 83.25,
"orders": 1
},
{
"quantity": 1250,
"price": 82.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 84.55,
"orders": 1
},
{
"quantity": 625,
"price": 84.85,
"orders": 1
},
{
"quantity": 625,
"price": 84.95,
"orders": 1
},
{
"quantity": 625,
"price": 85,
"orders": 1
},
{
"quantity": 3125,
"price": 88.65,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 82.3,
"volume": 12500,
"average_price": 77.4,
"oi": 95625,
"net_change": 14.95,
"total_buy_quantity": 63125,
"total_sell_quantity": 37500,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 131.25,
"last_trade_time": "1757670877605",
"oi_day_high": 96875,
"oi_day_low": 94375
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 9.3,
"high": 9.3,
"low": 7.2,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 8.25,
"orders": 1
},
{
"quantity": 5850,
"price": 8.2,
"orders": 2
},
{
"quantity": 2925,
"price": 8.15,
"orders": 1
},
{
"quantity": 2925,
"price": 8.1,
"orders": 1
},
{
"quantity": 5850,
"price": 8,
"orders": 2
}
],
"sell": [
{
"quantity": 5850,
"price": 8.4,
"orders": 2
},
{
"quantity": 2925,
"price": 8.45,
"orders": 1
},
{
"quantity": 11700,
"price": 8.5,
"orders": 3
},
{
"quantity": 2925,
"price": 8.6,
"orders": 1
},
{
"quantity": 26325,
"price": 8.65,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 8.25,
"volume": 315900,
"average_price": 8.04,
"oi": 330525,
"net_change": -0.95,
"total_buy_quantity": 506025,
"total_sell_quantity": 394875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1757671024513",
"oi_day_high": 371475,
"oi_day_low": 315900
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 2.9,
"high": 3.1,
"low": 2.3,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.65,
"orders": 2
},
{
"quantity": 1800,
"price": 2.6,
"orders": 2
},
{
"quantity": 1800,
"price": 2.55,
"orders": 2
},
{
"quantity": 900,
"price": 2.5,
"orders": 1
},
{
"quantity": 2700,
"price": 2.45,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 2.85,
"orders": 1
},
{
"quantity": 1800,
"price": 2.9,
"orders": 2
},
{
"quantity": 900,
"price": 2.95,
"orders": 1
},
{
"quantity": 3600,
"price": 3,
"orders": 3
},
{
"quantity": 2700,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 2.7,
"volume": 97200,
"average_price": 2.62,
"oi": 137700,
"net_change": -0.65,
"total_buy_quantity": 175500,
"total_sell_quantity": 123300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1757670646318",
"oi_day_high": 148500,
"oi_day_low": 136800
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 4.7,
"high": 4.75,
"low": 3.2,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.3,
"orders": 8
},
{
"quantity": 27200,
"price": 3.25,
"orders": 12
},
{
"quantity": 46400,
"price": 3.2,
"orders": 8
},
{
"quantity": 16800,
"price": 3.15,
"orders": 7
},
{
"quantity": 16800,
"price": 3.1,
"orders": 6
}
],
"sell": [
{
"quantity": 10400,
"price": 3.35,
"orders": 11
},
{
"quantity": 17600,
"price": 3.4,
"orders": 14
},
{
"quantity": 8800,
"price": 3.45,
"orders": 5
},
{
"quantity": 16000,
"price": 3.5,
"orders": 9
},
{
"quantity": 20000,
"price": 3.55,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 3.3,
"volume": 2575200,
"average_price": 3.62,
"oi": 2639200,
"net_change": -1.95,
"total_buy_quantity": 620000,
"total_sell_quantity": 400000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1757671177728",
"oi_day_high": 2695200,
"oi_day_low": 2612800
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 95.3,
"high": 137.4,
"low": 93.15,
"close": 103.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 102.85,
"orders": 1
},
{
"quantity": 150,
"price": 102.6,
"orders": 1
},
{
"quantity": 150,
"price": 102.35,
"orders": 1
},
{
"quantity": 300,
"price": 102.3,
"orders": 2
},
{
"quantity": 900,
"price": 102.25,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 103.45,
"orders": 1
},
{
"quantity": 150,
"price": 103.5,
"orders": 1
},
{
"quantity": 300,
"price": 103.65,
"orders": 1
},
{
"quantity": 150,
"price": 103.95,
"orders": 1
},
{
"quantity": 1050,
"price": 104,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 103.25,
"volume": 1951650,
"average_price": 117.17,
"oi": 398250,
"net_change": 12.5,
"total_buy_quantity": 25350,
"total_sell_quantity": 62100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 389.85,
"last_trade_time": "1757671197262",
"oi_day_high": 502350,
"oi_day_low": 398250
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 254.45,
"high": 263.35,
"low": 192.85,
"close": 234.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 229.95,
"orders": 1
},
{
"quantity": 100,
"price": 229.8,
"orders": 2
},
{
"quantity": 50,
"price": 223.45,
"orders": 1
},
{
"quantity": 200,
"price": 223.4,
"orders": 3
},
{
"quantity": 50,
"price": 216.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 239.5,
"orders": 1
},
{
"quantity": 50,
"price": 239.55,
"orders": 1
},
{
"quantity": 50,
"price": 239.7,
"orders": 1
},
{
"quantity": 50,
"price": 239.75,
"orders": 1
},
{
"quantity": 50,
"price": 240,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 234.65,
"volume": 39300,
"average_price": 223.61,
"oi": 34300,
"net_change": -2.7,
"total_buy_quantity": 4850,
"total_sell_quantity": 4300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 501.95,
"last_trade_time": "1757671197000",
"oi_day_high": 35750,
"oi_day_low": 33150
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 17.6,
"high": 27.35,
"low": 16.2,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 25.35,
"orders": 1
},
{
"quantity": 1050,
"price": 25.3,
"orders": 1
},
{
"quantity": 1050,
"price": 25.25,
"orders": 1
},
{
"quantity": 1050,
"price": 25.2,
"orders": 1
},
{
"quantity": 1050,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 25.95,
"orders": 1
},
{
"quantity": 1050,
"price": 26,
"orders": 1
},
{
"quantity": 1050,
"price": 26.05,
"orders": 1
},
{
"quantity": 1050,
"price": 26.2,
"orders": 1
},
{
"quantity": 1050,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 25.4,
"volume": 282450,
"average_price": 22.72,
"oi": 582750,
"net_change": 6.35,
"total_buy_quantity": 136500,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.05,
"last_trade_time": "1757671171443",
"oi_day_high": 582750,
"oi_day_low": 549150
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 12.6,
"high": 16.15,
"low": 11.8,
"close": 13.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 13.85,
"orders": 2
},
{
"quantity": 2800,
"price": 13.8,
"orders": 2
},
{
"quantity": 1400,
"price": 13.75,
"orders": 1
},
{
"quantity": 1400,
"price": 13.7,
"orders": 1
},
{
"quantity": 1400,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 14.1,
"orders": 1
},
{
"quantity": 1400,
"price": 14.3,
"orders": 1
},
{
"quantity": 1400,
"price": 14.35,
"orders": 1
},
{
"quantity": 1400,
"price": 14.4,
"orders": 1
},
{
"quantity": 1400,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 13.85,
"volume": 336000,
"average_price": 13.61,
"oi": 338800,
"net_change": 0.9,
"total_buy_quantity": 152600,
"total_sell_quantity": 233800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1757671175189",
"oi_day_high": 368200,
"oi_day_low": 292600
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 34.65,
"high": 43.95,
"low": 34.65,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 40.8,
"orders": 2
},
{
"quantity": 375,
"price": 40.6,
"orders": 1
},
{
"quantity": 375,
"price": 40.5,
"orders": 1
},
{
"quantity": 375,
"price": 40.3,
"orders": 1
},
{
"quantity": 750,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 41.55,
"orders": 1
},
{
"quantity": 375,
"price": 41.6,
"orders": 1
},
{
"quantity": 375,
"price": 41.7,
"orders": 1
},
{
"quantity": 375,
"price": 41.8,
"orders": 1
},
{
"quantity": 375,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 41.1,
"volume": 16500,
"average_price": 39.46,
"oi": 87750,
"net_change": 4.2,
"total_buy_quantity": 41250,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.55,
"last_trade_time": "1757670865834",
"oi_day_high": 87750,
"oi_day_low": 82125
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 137.6,
"high": 142.75,
"low": 127.45,
"close": 133.55
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 131.5,
"orders": 1
},
{
"quantity": 425,
"price": 131.45,
"orders": 1
},
{
"quantity": 425,
"price": 131.3,
"orders": 1
},
{
"quantity": 1275,
"price": 127.85,
"orders": 1
},
{
"quantity": 1275,
"price": 126.85,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 133.1,
"orders": 1
},
{
"quantity": 425,
"price": 133.2,
"orders": 1
},
{
"quantity": 425,
"price": 134.7,
"orders": 1
},
{
"quantity": 425,
"price": 134.75,
"orders": 1
},
{
"quantity": 425,
"price": 135.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 133.55,
"volume": 7225,
"average_price": 132.92,
"oi": 68425,
"net_change": 43.5,
"total_buy_quantity": 40800,
"total_sell_quantity": 23800,
"lower_circuit_limit": 17.55,
"upper_circuit_limit": 162.55,
"last_trade_time": "1757670955314",
"oi_day_high": 70975,
"oi_day_low": 68425
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 30,
"high": 30.3,
"low": 27,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 27.95,
"orders": 2
},
{
"quantity": 3000,
"price": 27.9,
"orders": 2
},
{
"quantity": 1500,
"price": 27.85,
"orders": 2
},
{
"quantity": 750,
"price": 27.15,
"orders": 1
},
{
"quantity": 750,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 28.25,
"orders": 1
},
{
"quantity": 1500,
"price": 28.3,
"orders": 2
},
{
"quantity": 6000,
"price": 28.35,
"orders": 3
},
{
"quantity": 3000,
"price": 28.4,
"orders": 2
},
{
"quantity": 750,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 28.1,
"volume": 932250,
"average_price": 28.37,
"oi": 1224000,
"net_change": -1.45,
"total_buy_quantity": 92250,
"total_sell_quantity": 428250,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 54.25,
"last_trade_time": "1757671182256",
"oi_day_high": 1260000,
"oi_day_low": 1085250
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 38,
"high": 41.7,
"low": 35.3,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 37.65,
"orders": 1
},
{
"quantity": 150,
"price": 37.6,
"orders": 1
},
{
"quantity": 150,
"price": 37.15,
"orders": 1
},
{
"quantity": 1050,
"price": 37.1,
"orders": 2
},
{
"quantity": 150,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 39,
"orders": 1
},
{
"quantity": 150,
"price": 39.25,
"orders": 1
},
{
"quantity": 300,
"price": 39.3,
"orders": 1
},
{
"quantity": 300,
"price": 39.4,
"orders": 1
},
{
"quantity": 600,
"price": 39.5,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 39.1,
"volume": 42000,
"average_price": 38.74,
"oi": 79200,
"net_change": -2.45,
"total_buy_quantity": 40500,
"total_sell_quantity": 43650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.25,
"last_trade_time": "1757671193964",
"oi_day_high": 85050,
"oi_day_low": 79200
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 51.25,
"high": 53.6,
"low": 44.1,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.35,
"orders": 1
},
{
"quantity": 550,
"price": 48.3,
"orders": 1
},
{
"quantity": 550,
"price": 48.2,
"orders": 1
},
{
"quantity": 550,
"price": 48.1,
"orders": 1
},
{
"quantity": 550,
"price": 47.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 50,
"orders": 2
},
{
"quantity": 550,
"price": 50.05,
"orders": 1
},
{
"quantity": 550,
"price": 50.1,
"orders": 1
},
{
"quantity": 1100,
"price": 50.15,
"orders": 1
},
{
"quantity": 550,
"price": 50.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 49,
"volume": 24750,
"average_price": 48.54,
"oi": 52800,
"net_change": -2,
"total_buy_quantity": 62700,
"total_sell_quantity": 86900,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 87.75,
"last_trade_time": "1757671193011",
"oi_day_high": 56100,
"oi_day_low": 52250
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 8.15,
"high": 8.5,
"low": 4.8,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 5.9,
"orders": 1
},
{
"quantity": 1875,
"price": 5.85,
"orders": 3
},
{
"quantity": 1250,
"price": 5.8,
"orders": 2
},
{
"quantity": 1250,
"price": 5.75,
"orders": 2
},
{
"quantity": 625,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 6,
"orders": 1
},
{
"quantity": 1875,
"price": 6.05,
"orders": 3
},
{
"quantity": 625,
"price": 6.1,
"orders": 1
},
{
"quantity": 1875,
"price": 6.15,
"orders": 3
},
{
"quantity": 1875,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 6.05,
"volume": 549375,
"average_price": 6.19,
"oi": 491875,
"net_change": -2.9,
"total_buy_quantity": 612500,
"total_sell_quantity": 138750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1757671093126",
"oi_day_high": 519375,
"oi_day_low": 443750
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 1.4,
"high": 2.15,
"low": 1.3,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 1.85,
"orders": 4
},
{
"quantity": 30000,
"price": 1.8,
"orders": 4
},
{
"quantity": 15000,
"price": 1.75,
"orders": 2
},
{
"quantity": 25000,
"price": 1.7,
"orders": 3
},
{
"quantity": 10000,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 1.9,
"orders": 3
},
{
"quantity": 25000,
"price": 1.95,
"orders": 4
},
{
"quantity": 25000,
"price": 2,
"orders": 5
},
{
"quantity": 20000,
"price": 2.05,
"orders": 4
},
{
"quantity": 30000,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 1.85,
"volume": 1735000,
"average_price": 1.79,
"oi": 1625000,
"net_change": 0.45,
"total_buy_quantity": 1540000,
"total_sell_quantity": 705000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1757671157233",
"oi_day_high": 1685000,
"oi_day_low": 1510000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 745,
"high": 770,
"low": 745,
"close": 770
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 745.3,
"orders": 2
},
{
"quantity": 175,
"price": 745.25,
"orders": 1
},
{
"quantity": 175,
"price": 745.15,
"orders": 1
},
{
"quantity": 175,
"price": 745.1,
"orders": 1
},
{
"quantity": 175,
"price": 745.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 762.85,
"orders": 1
},
{
"quantity": 175,
"price": 762.95,
"orders": 1
},
{
"quantity": 175,
"price": 763.05,
"orders": 1
},
{
"quantity": 700,
"price": 782.5,
"orders": 1
},
{
"quantity": 700,
"price": 782.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 770,
"volume": 525,
"average_price": 753.33,
"oi": 16275,
"net_change": 129.7,
"total_buy_quantity": 14175,
"total_sell_quantity": 12775,
"lower_circuit_limit": 351.55,
"upper_circuit_limit": 929.05,
"last_trade_time": "1757657960950",
"oi_day_high": 16625,
"oi_day_low": 16275
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 362.7,
"high": 394,
"low": 362.7,
"close": 385.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 383.75,
"orders": 1
},
{
"quantity": 75,
"price": 383.65,
"orders": 1
},
{
"quantity": 75,
"price": 383.6,
"orders": 1
},
{
"quantity": 75,
"price": 383.55,
"orders": 1
},
{
"quantity": 75,
"price": 383.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 389.5,
"orders": 1
},
{
"quantity": 75,
"price": 389.55,
"orders": 1
},
{
"quantity": 75,
"price": 389.6,
"orders": 1
},
{
"quantity": 75,
"price": 389.7,
"orders": 1
},
{
"quantity": 150,
"price": 390.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 385.15,
"volume": 2700,
"average_price": 372.36,
"oi": 40050,
"net_change": -84.2,
"total_buy_quantity": 9150,
"total_sell_quantity": 11550,
"lower_circuit_limit": 123.25,
"upper_circuit_limit": 815.45,
"last_trade_time": "1757671197811",
"oi_day_high": 40050,
"oi_day_low": 39075
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 11.65,
"high": 13.65,
"low": 10.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 8.85,
"orders": 1
},
{
"quantity": 200,
"price": 8.8,
"orders": 1
},
{
"quantity": 200,
"price": 8.7,
"orders": 1
},
{
"quantity": 200,
"price": 8.65,
"orders": 1
},
{
"quantity": 200,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 10.2,
"orders": 1
},
{
"quantity": 200,
"price": 10.25,
"orders": 1
},
{
"quantity": 200,
"price": 10.55,
"orders": 1
},
{
"quantity": 200,
"price": 10.6,
"orders": 1
},
{
"quantity": 200,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 10.35,
"volume": 7000,
"average_price": 12.04,
"oi": 18800,
"net_change": -2.45,
"total_buy_quantity": 73600,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.9,
"last_trade_time": "1757670963746",
"oi_day_high": 21600,
"oi_day_low": 18400
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 15.05,
"high": 15.35,
"low": 12.8,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 13.8,
"orders": 2
},
{
"quantity": 2775,
"price": 13.7,
"orders": 1
},
{
"quantity": 2775,
"price": 13.6,
"orders": 1
},
{
"quantity": 2775,
"price": 13.55,
"orders": 1
},
{
"quantity": 5550,
"price": 13.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 14,
"orders": 1
},
{
"quantity": 2775,
"price": 14.05,
"orders": 1
},
{
"quantity": 2775,
"price": 14.1,
"orders": 1
},
{
"quantity": 2775,
"price": 14.25,
"orders": 1
},
{
"quantity": 2775,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 13.8,
"volume": 77700,
"average_price": 13.74,
"oi": 233100,
"net_change": -0.6,
"total_buy_quantity": 280275,
"total_sell_quantity": 330225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1757670177995",
"oi_day_high": 235875,
"oi_day_low": 230325
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 728,
"high": 728,
"low": 728,
"close": 728
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 528,
"orders": 1
},
{
"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": 75,
"price": 700,
"orders": 1
},
{
"quantity": 750,
"price": 727,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 728,
"volume": 75,
"average_price": 728,
"oi": 9075,
"net_change": -60.4,
"total_buy_quantity": 75,
"total_sell_quantity": 825,
"lower_circuit_limit": 282.1,
"upper_circuit_limit": 1294.7,
"last_trade_time": "1757668475974",
"oi_day_high": 9075,
"oi_day_low": 9075
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 49.75,
"high": 63.05,
"low": 49.75,
"close": 60.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 60.1,
"orders": 1
},
{
"quantity": 1250,
"price": 60.05,
"orders": 2
},
{
"quantity": 5000,
"price": 60,
"orders": 2
},
{
"quantity": 625,
"price": 59.8,
"orders": 1
},
{
"quantity": 625,
"price": 59.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 60.8,
"orders": 1
},
{
"quantity": 625,
"price": 61.05,
"orders": 1
},
{
"quantity": 625,
"price": 61.25,
"orders": 1
},
{
"quantity": 4375,
"price": 61.3,
"orders": 1
},
{
"quantity": 625,
"price": 61.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 60.8,
"volume": 363750,
"average_price": 58.91,
"oi": 606875,
"net_change": 14.55,
"total_buy_quantity": 55000,
"total_sell_quantity": 75625,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 108.95,
"last_trade_time": "1757671176821",
"oi_day_high": 698750,
"oi_day_low": 606875
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 86.65,
"high": 94.85,
"low": 68.15,
"close": 70.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 68.75,
"orders": 1
},
{
"quantity": 50,
"price": 68.05,
"orders": 1
},
{
"quantity": 1850,
"price": 68,
"orders": 4
},
{
"quantity": 200,
"price": 65.2,
"orders": 1
},
{
"quantity": 50,
"price": 65.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 72.55,
"orders": 1
},
{
"quantity": 50,
"price": 72.6,
"orders": 1
},
{
"quantity": 50,
"price": 72.65,
"orders": 1
},
{
"quantity": 50,
"price": 73.05,
"orders": 1
},
{
"quantity": 50,
"price": 73.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 70.3,
"volume": 35100,
"average_price": 79.25,
"oi": 30800,
"net_change": -15.55,
"total_buy_quantity": 11650,
"total_sell_quantity": 4100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 368,
"last_trade_time": "1757671177379",
"oi_day_high": 35900,
"oi_day_low": 30800
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 18.35,
"high": 18.85,
"low": 17,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 18.7,
"orders": 2
},
{
"quantity": 1900,
"price": 18.65,
"orders": 1
},
{
"quantity": 1900,
"price": 18.6,
"orders": 1
},
{
"quantity": 1900,
"price": 18.2,
"orders": 1
},
{
"quantity": 5700,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 19.15,
"orders": 1
},
{
"quantity": 1900,
"price": 19.2,
"orders": 1
},
{
"quantity": 1900,
"price": 19.25,
"orders": 1
},
{
"quantity": 1900,
"price": 19.3,
"orders": 1
},
{
"quantity": 1900,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 18.8,
"volume": 38000,
"average_price": 18.21,
"oi": 197600,
"net_change": -0.1,
"total_buy_quantity": 180500,
"total_sell_quantity": 167200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1757671032855",
"oi_day_high": 203300,
"oi_day_low": 195700
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 26,
"high": 36.55,
"low": 25,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 29.05,
"orders": 1
},
{
"quantity": 350,
"price": 29,
"orders": 2
},
{
"quantity": 350,
"price": 28.95,
"orders": 2
},
{
"quantity": 175,
"price": 28.9,
"orders": 1
},
{
"quantity": 1225,
"price": 28.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1925,
"price": 29.3,
"orders": 1
},
{
"quantity": 700,
"price": 29.45,
"orders": 2
},
{
"quantity": 175,
"price": 29.5,
"orders": 1
},
{
"quantity": 175,
"price": 29.55,
"orders": 1
},
{
"quantity": 175,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 29.25,
"volume": 895650,
"average_price": 30.46,
"oi": 1016400,
"net_change": -5.85,
"total_buy_quantity": 208600,
"total_sell_quantity": 79100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1757671192177",
"oi_day_high": 1058225,
"oi_day_low": 999425
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 1.45,
"high": 1.75,
"low": 1.25,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 35700,
"price": 1.25,
"orders": 5
},
{
"quantity": 3825,
"price": 1.2,
"orders": 3
},
{
"quantity": 6375,
"price": 1.15,
"orders": 5
},
{
"quantity": 10200,
"price": 1.1,
"orders": 6
},
{
"quantity": 3825,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 16575,
"price": 1.35,
"orders": 8
},
{
"quantity": 15300,
"price": 1.4,
"orders": 5
},
{
"quantity": 10200,
"price": 1.45,
"orders": 3
},
{
"quantity": 8925,
"price": 1.5,
"orders": 2
},
{
"quantity": 48450,
"price": 1.55,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 1.3,
"volume": 850425,
"average_price": 1.54,
"oi": 1865325,
"net_change": -0.3,
"total_buy_quantity": 386325,
"total_sell_quantity": 377400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1757671159171",
"oi_day_high": 1966050,
"oi_day_low": 1865325
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 510,
"high": 601,
"low": 510,
"close": 566
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 553.1,
"orders": 2
},
{
"quantity": 50,
"price": 553.05,
"orders": 1
},
{
"quantity": 50,
"price": 553,
"orders": 1
},
{
"quantity": 100,
"price": 552.95,
"orders": 2
},
{
"quantity": 50,
"price": 552.8,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 574.85,
"orders": 1
},
{
"quantity": 50,
"price": 574.9,
"orders": 1
},
{
"quantity": 50,
"price": 575,
"orders": 1
},
{
"quantity": 50,
"price": 600,
"orders": 1
},
{
"quantity": 50,
"price": 602,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 566,
"volume": 13700,
"average_price": 562.04,
"oi": 119950,
"net_change": 107.8,
"total_buy_quantity": 3550,
"total_sell_quantity": 3000,
"lower_circuit_limit": 43.1,
"upper_circuit_limit": 1232.3,
"last_trade_time": "1757670666753",
"oi_day_high": 120900,
"oi_day_low": 119950
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 5.9,
"high": 5.9,
"low": 2.8,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 3625,
"price": 2.95,
"orders": 5
},
{
"quantity": 2175,
"price": 2.9,
"orders": 2
},
{
"quantity": 2175,
"price": 2.85,
"orders": 2
},
{
"quantity": 4350,
"price": 2.8,
"orders": 4
},
{
"quantity": 3625,
"price": 2.75,
"orders": 4
}
],
"sell": [
{
"quantity": 2900,
"price": 3.05,
"orders": 4
},
{
"quantity": 4350,
"price": 3.1,
"orders": 6
},
{
"quantity": 2900,
"price": 3.15,
"orders": 4
},
{
"quantity": 2900,
"price": 3.2,
"orders": 4
},
{
"quantity": 5075,
"price": 3.25,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 3,
"volume": 472700,
"average_price": 3.62,
"oi": 221125,
"net_change": -3.35,
"total_buy_quantity": 308125,
"total_sell_quantity": 192125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1757671195678",
"oi_day_high": 233450,
"oi_day_low": 158050
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 423.3,
"high": 860,
"low": 412,
"close": 642.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 643.45,
"orders": 1
},
{
"quantity": 75,
"price": 643.4,
"orders": 1
},
{
"quantity": 75,
"price": 643.3,
"orders": 1
},
{
"quantity": 75,
"price": 643.2,
"orders": 1
},
{
"quantity": 75,
"price": 643,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 655.65,
"orders": 1
},
{
"quantity": 75,
"price": 655.7,
"orders": 1
},
{
"quantity": 75,
"price": 655.8,
"orders": 1
},
{
"quantity": 75,
"price": 655.9,
"orders": 1
},
{
"quantity": 75,
"price": 656.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 642.7,
"volume": 104100,
"average_price": 588.08,
"oi": 23550,
"net_change": 237.8,
"total_buy_quantity": 10200,
"total_sell_quantity": 5100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1706.65,
"last_trade_time": "1757671155586",
"oi_day_high": 41700,
"oi_day_low": 23475
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 146.8,
"high": 157,
"low": 116.7,
"close": 147
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 146.1,
"orders": 1
},
{
"quantity": 100,
"price": 146.05,
"orders": 1
},
{
"quantity": 100,
"price": 146,
"orders": 1
},
{
"quantity": 100,
"price": 145.95,
"orders": 1
},
{
"quantity": 100,
"price": 145.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 148.3,
"orders": 1
},
{
"quantity": 100,
"price": 148.75,
"orders": 1
},
{
"quantity": 100,
"price": 148.8,
"orders": 1
},
{
"quantity": 100,
"price": 149.55,
"orders": 1
},
{
"quantity": 100,
"price": 150.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 147,
"volume": 58800,
"average_price": 133.57,
"oi": 54200,
"net_change": -5.7,
"total_buy_quantity": 12400,
"total_sell_quantity": 11400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 315.55,
"last_trade_time": "1757671184418",
"oi_day_high": 54900,
"oi_day_low": 52400
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 18.9,
"high": 19.95,
"low": 16.25,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 17.75,
"orders": 1
},
{
"quantity": 3300,
"price": 17.7,
"orders": 3
},
{
"quantity": 7700,
"price": 17.65,
"orders": 5
},
{
"quantity": 4400,
"price": 17.6,
"orders": 4
},
{
"quantity": 6600,
"price": 17.55,
"orders": 4
}
],
"sell": [
{
"quantity": 3300,
"price": 17.95,
"orders": 3
},
{
"quantity": 3300,
"price": 18,
"orders": 3
},
{
"quantity": 8800,
"price": 18.05,
"orders": 4
},
{
"quantity": 5500,
"price": 18.1,
"orders": 5
},
{
"quantity": 6600,
"price": 18.15,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 17.8,
"volume": 7185200,
"average_price": 17.93,
"oi": 3190000,
"net_change": -0.55,
"total_buy_quantity": 342100,
"total_sell_quantity": 629200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.35,
"last_trade_time": "1757671198593",
"oi_day_high": 3856600,
"oi_day_low": 3170200
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 54.95,
"high": 54.95,
"low": 42.65,
"close": 43.9
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 43.9,
"orders": 1
},
{
"quantity": 475,
"price": 43.65,
"orders": 1
},
{
"quantity": 475,
"price": 43.5,
"orders": 1
},
{
"quantity": 475,
"price": 43.45,
"orders": 1
},
{
"quantity": 475,
"price": 43.4,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 44,
"orders": 1
},
{
"quantity": 950,
"price": 44.3,
"orders": 2
},
{
"quantity": 475,
"price": 44.35,
"orders": 1
},
{
"quantity": 475,
"price": 44.4,
"orders": 1
},
{
"quantity": 475,
"price": 44.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 43.9,
"volume": 223725,
"average_price": 47.53,
"oi": 272650,
"net_change": -5.8,
"total_buy_quantity": 66500,
"total_sell_quantity": 70300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.5,
"last_trade_time": "1757671157347",
"oi_day_high": 280725,
"oi_day_low": 267900
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 6.9,
"high": 7.75,
"low": 6.85,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 7.35,
"orders": 1
},
{
"quantity": 8850,
"price": 7.3,
"orders": 2
},
{
"quantity": 4425,
"price": 7.25,
"orders": 1
},
{
"quantity": 4425,
"price": 7.15,
"orders": 1
},
{
"quantity": 4425,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 7.5,
"orders": 2
},
{
"quantity": 4425,
"price": 7.6,
"orders": 1
},
{
"quantity": 4425,
"price": 7.65,
"orders": 1
},
{
"quantity": 4425,
"price": 7.75,
"orders": 1
},
{
"quantity": 66375,
"price": 7.8,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 7.45,
"volume": 128325,
"average_price": 7.35,
"oi": 455775,
"net_change": 0,
"total_buy_quantity": 522150,
"total_sell_quantity": 557550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1757670949298",
"oi_day_high": 469050,
"oi_day_low": 455775
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 40.45,
"high": 50.75,
"low": 38.85,
"close": 46
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 43.45,
"orders": 1
},
{
"quantity": 275,
"price": 43.4,
"orders": 1
},
{
"quantity": 275,
"price": 43.35,
"orders": 1
},
{
"quantity": 275,
"price": 43.3,
"orders": 1
},
{
"quantity": 275,
"price": 43.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 46.65,
"orders": 1
},
{
"quantity": 275,
"price": 46.7,
"orders": 1
},
{
"quantity": 275,
"price": 46.8,
"orders": 1
},
{
"quantity": 275,
"price": 46.85,
"orders": 1
},
{
"quantity": 275,
"price": 47.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 46,
"volume": 41250,
"average_price": 46.62,
"oi": 42075,
"net_change": 0.4,
"total_buy_quantity": 33000,
"total_sell_quantity": 47025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1757671188916",
"oi_day_high": 48125,
"oi_day_low": 41800
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 8.85,
"high": 9.1,
"low": 8.85,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 8.8,
"orders": 1
},
{
"quantity": 27000,
"price": 8.75,
"orders": 2
},
{
"quantity": 13500,
"price": 8.7,
"orders": 1
},
{
"quantity": 13500,
"price": 8.55,
"orders": 1
},
{
"quantity": 27000,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 13500,
"price": 8.85,
"orders": 1
},
{
"quantity": 27000,
"price": 8.9,
"orders": 2
},
{
"quantity": 13500,
"price": 8.95,
"orders": 1
},
{
"quantity": 13500,
"price": 9.1,
"orders": 1
},
{
"quantity": 54000,
"price": 9.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 8.95,
"volume": 54000,
"average_price": 8.98,
"oi": 486000,
"net_change": 0.55,
"total_buy_quantity": 742500,
"total_sell_quantity": 999000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1757670420985",
"oi_day_high": 513000,
"oi_day_low": 486000
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 484.25,
"high": 598.05,
"low": 484.25,
"close": 571.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 542.2,
"orders": 2
},
{
"quantity": 25,
"price": 542.15,
"orders": 1
},
{
"quantity": 25,
"price": 541.75,
"orders": 1
},
{
"quantity": 25,
"price": 510.6,
"orders": 1
},
{
"quantity": 50,
"price": 507.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 604.5,
"orders": 1
},
{
"quantity": 25,
"price": 604.55,
"orders": 1
},
{
"quantity": 25,
"price": 606.45,
"orders": 1
},
{
"quantity": 25,
"price": 611.4,
"orders": 1
},
{
"quantity": 25,
"price": 620.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 571.65,
"volume": 950,
"average_price": 548.72,
"oi": 1075,
"net_change": 66.35,
"total_buy_quantity": 2500,
"total_sell_quantity": 2550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1056.8,
"last_trade_time": "1757670541065",
"oi_day_high": 1450,
"oi_day_low": 1075
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 128.05,
"high": 128.05,
"low": 70.55,
"close": 82.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 80.65,
"orders": 1
},
{
"quantity": 125,
"price": 80.6,
"orders": 1
},
{
"quantity": 250,
"price": 80.05,
"orders": 2
},
{
"quantity": 2000,
"price": 80,
"orders": 1
},
{
"quantity": 125,
"price": 79.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 82.95,
"orders": 1
},
{
"quantity": 125,
"price": 83,
"orders": 1
},
{
"quantity": 125,
"price": 84.5,
"orders": 1
},
{
"quantity": 125,
"price": 84.55,
"orders": 1
},
{
"quantity": 125,
"price": 84.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 82.7,
"volume": 185375,
"average_price": 86.98,
"oi": 58750,
"net_change": -62.3,
"total_buy_quantity": 21375,
"total_sell_quantity": 14250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.9,
"last_trade_time": "1757671188616",
"oi_day_high": 70000,
"oi_day_low": 58750
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 50,
"high": 54.45,
"low": 46.05,
"close": 49.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 47.35,
"orders": 1
},
{
"quantity": 325,
"price": 47.3,
"orders": 1
},
{
"quantity": 325,
"price": 46.95,
"orders": 1
},
{
"quantity": 325,
"price": 46.2,
"orders": 1
},
{
"quantity": 325,
"price": 46.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 49.2,
"orders": 1
},
{
"quantity": 325,
"price": 49.25,
"orders": 1
},
{
"quantity": 325,
"price": 49.3,
"orders": 1
},
{
"quantity": 325,
"price": 49.4,
"orders": 1
},
{
"quantity": 325,
"price": 50.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 49.15,
"volume": 30550,
"average_price": 50.62,
"oi": 19500,
"net_change": -1.25,
"total_buy_quantity": 59800,
"total_sell_quantity": 26650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.15,
"last_trade_time": "1757671095609",
"oi_day_high": 19500,
"oi_day_low": 13000
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 4.35,
"high": 6.2,
"low": 4.1,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 4.9,
"orders": 1
},
{
"quantity": 650,
"price": 4.85,
"orders": 1
},
{
"quantity": 650,
"price": 4.8,
"orders": 1
},
{
"quantity": 650,
"price": 4.65,
"orders": 1
},
{
"quantity": 650,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 4.95,
"orders": 2
},
{
"quantity": 1300,
"price": 5,
"orders": 2
},
{
"quantity": 1300,
"price": 5.05,
"orders": 2
},
{
"quantity": 1300,
"price": 5.2,
"orders": 2
},
{
"quantity": 2600,
"price": 5.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 4.95,
"volume": 90350,
"average_price": 5.1,
"oi": 111800,
"net_change": 0.45,
"total_buy_quantity": 161200,
"total_sell_quantity": 100100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1757671192113",
"oi_day_high": 117000,
"oi_day_low": 107250
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 22310,
"price": 0.65,
"orders": 5
},
{
"quantity": 22310,
"price": 0.6,
"orders": 5
},
{
"quantity": 17848,
"price": 0.55,
"orders": 4
},
{
"quantity": 84778,
"price": 0.5,
"orders": 5
},
{
"quantity": 84778,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 17848,
"price": 0.7,
"orders": 3
},
{
"quantity": 31234,
"price": 0.75,
"orders": 6
},
{
"quantity": 31234,
"price": 0.8,
"orders": 5
},
{
"quantity": 31234,
"price": 0.85,
"orders": 5
},
{
"quantity": 13386,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 0.7,
"volume": 133860,
"average_price": 0.76,
"oi": 477434,
"net_change": -0.25,
"total_buy_quantity": 1356448,
"total_sell_quantity": 834394,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1757670256596",
"oi_day_high": 495282,
"oi_day_low": 477434
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 4.85,
"high": 4.85,
"low": 4.6,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 9275,
"price": 4.65,
"orders": 1
},
{
"quantity": 27825,
"price": 4.6,
"orders": 3
},
{
"quantity": 18550,
"price": 4.55,
"orders": 2
},
{
"quantity": 18550,
"price": 4.5,
"orders": 2
},
{
"quantity": 37100,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 37100,
"price": 4.75,
"orders": 4
},
{
"quantity": 27825,
"price": 4.8,
"orders": 3
},
{
"quantity": 18550,
"price": 4.85,
"orders": 2
},
{
"quantity": 46375,
"price": 4.9,
"orders": 3
},
{
"quantity": 83475,
"price": 4.95,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4.65,
"volume": 185500,
"average_price": 4.69,
"oi": 1910650,
"net_change": -0.25,
"total_buy_quantity": 927500,
"total_sell_quantity": 1159375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1757667993780",
"oi_day_high": 1938475,
"oi_day_low": 1910650
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 72,
"high": 94.35,
"low": 72,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 92.65,
"orders": 1
},
{
"quantity": 725,
"price": 91.15,
"orders": 1
},
{
"quantity": 725,
"price": 91,
"orders": 1
},
{
"quantity": 725,
"price": 90.95,
"orders": 1
},
{
"quantity": 725,
"price": 90.55,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 93.85,
"orders": 1
},
{
"quantity": 725,
"price": 93.9,
"orders": 1
},
{
"quantity": 725,
"price": 93.95,
"orders": 1
},
{
"quantity": 725,
"price": 94,
"orders": 1
},
{
"quantity": 725,
"price": 94.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 93,
"volume": 34075,
"average_price": 85.6,
"oi": 45675,
"net_change": 20.95,
"total_buy_quantity": 80475,
"total_sell_quantity": 93525,
"lower_circuit_limit": 13.2,
"upper_circuit_limit": 130.9,
"last_trade_time": "1757669851725",
"oi_day_high": 55825,
"oi_day_low": 45675
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 56.45,
"high": 56.75,
"low": 48.4,
"close": 52.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 51.4,
"orders": 1
},
{
"quantity": 375,
"price": 48.9,
"orders": 1
},
{
"quantity": 375,
"price": 48.25,
"orders": 1
},
{
"quantity": 375,
"price": 48.2,
"orders": 1
},
{
"quantity": 375,
"price": 48.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 53.6,
"orders": 1
},
{
"quantity": 375,
"price": 53.7,
"orders": 1
},
{
"quantity": 375,
"price": 53.8,
"orders": 1
},
{
"quantity": 375,
"price": 54.1,
"orders": 1
},
{
"quantity": 1125,
"price": 56.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 52.3,
"volume": 30375,
"average_price": 53.47,
"oi": 64500,
"net_change": 2.5,
"total_buy_quantity": 36000,
"total_sell_quantity": 23625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.7,
"last_trade_time": "1757671184081",
"oi_day_high": 66750,
"oi_day_low": 64500
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 4.5,
"high": 4.6,
"low": 3.3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.4,
"orders": 3
},
{
"quantity": 10800,
"price": 3.35,
"orders": 5
},
{
"quantity": 12600,
"price": 3.3,
"orders": 6
},
{
"quantity": 16200,
"price": 3.25,
"orders": 4
},
{
"quantity": 41400,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 3.5,
"orders": 1
},
{
"quantity": 7200,
"price": 3.55,
"orders": 4
},
{
"quantity": 12600,
"price": 3.6,
"orders": 6
},
{
"quantity": 3600,
"price": 3.65,
"orders": 2
},
{
"quantity": 5400,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 3.4,
"volume": 718200,
"average_price": 4.06,
"oi": 743400,
"net_change": -0.7,
"total_buy_quantity": 601200,
"total_sell_quantity": 473400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1757671189412",
"oi_day_high": 770400,
"oi_day_low": 678600
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 30.35,
"high": 45.2,
"low": 29.35,
"close": 34.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 34.2,
"orders": 1
},
{
"quantity": 500,
"price": 34.15,
"orders": 1
},
{
"quantity": 500,
"price": 34.05,
"orders": 1
},
{
"quantity": 500,
"price": 34,
"orders": 1
},
{
"quantity": 500,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 34.9,
"orders": 1
},
{
"quantity": 1000,
"price": 34.95,
"orders": 2
},
{
"quantity": 1000,
"price": 35,
"orders": 1
},
{
"quantity": 500,
"price": 35.25,
"orders": 1
},
{
"quantity": 500,
"price": 35.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 34.5,
"volume": 552500,
"average_price": 40.16,
"oi": 122000,
"net_change": 7.3,
"total_buy_quantity": 96500,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 53.85,
"last_trade_time": "1757671132908",
"oi_day_high": 166500,
"oi_day_low": 119000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 10.6,
"high": 12.9,
"low": 9.1,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 11.55,
"orders": 1
},
{
"quantity": 1900,
"price": 11.5,
"orders": 4
},
{
"quantity": 1425,
"price": 11.45,
"orders": 3
},
{
"quantity": 950,
"price": 11.4,
"orders": 2
},
{
"quantity": 950,
"price": 11.35,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 11.75,
"orders": 1
},
{
"quantity": 950,
"price": 11.8,
"orders": 2
},
{
"quantity": 950,
"price": 11.85,
"orders": 2
},
{
"quantity": 1900,
"price": 11.9,
"orders": 4
},
{
"quantity": 1425,
"price": 11.95,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 11.5,
"volume": 1201275,
"average_price": 11.1,
"oi": 540075,
"net_change": -0.3,
"total_buy_quantity": 575225,
"total_sell_quantity": 125400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1757671192384",
"oi_day_high": 578075,
"oi_day_low": 530575
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 48.1,
"high": 56.1,
"low": 43.3,
"close": 55.3
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 55,
"orders": 1
},
{
"quantity": 675,
"price": 54.85,
"orders": 1
},
{
"quantity": 675,
"price": 54.8,
"orders": 1
},
{
"quantity": 675,
"price": 54.6,
"orders": 1
},
{
"quantity": 1350,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 56.05,
"orders": 1
},
{
"quantity": 1350,
"price": 56.1,
"orders": 1
},
{
"quantity": 675,
"price": 56.4,
"orders": 1
},
{
"quantity": 1350,
"price": 56.5,
"orders": 2
},
{
"quantity": 675,
"price": 57,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 55.3,
"volume": 175500,
"average_price": 51.05,
"oi": 699300,
"net_change": 9.25,
"total_buy_quantity": 121500,
"total_sell_quantity": 60075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.35,
"last_trade_time": "1757671141500",
"oi_day_high": 744525,
"oi_day_low": 699300
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 218.75,
"high": 220,
"low": 180.45,
"close": 189
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 199.25,
"orders": 1
},
{
"quantity": 150,
"price": 199.2,
"orders": 1
},
{
"quantity": 150,
"price": 199.1,
"orders": 1
},
{
"quantity": 150,
"price": 199,
"orders": 1
},
{
"quantity": 150,
"price": 198.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 204.4,
"orders": 1
},
{
"quantity": 150,
"price": 204.45,
"orders": 1
},
{
"quantity": 150,
"price": 204.55,
"orders": 1
},
{
"quantity": 150,
"price": 204.65,
"orders": 1
},
{
"quantity": 750,
"price": 229.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 189,
"volume": 3000,
"average_price": 204.46,
"oi": 34350,
"net_change": -7.25,
"total_buy_quantity": 15900,
"total_sell_quantity": 12150,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 379.15,
"last_trade_time": "1757665453992",
"oi_day_high": 35400,
"oi_day_low": 34350
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 839.85,
"high": 839.85,
"low": 802.9,
"close": 802.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 762.35,
"orders": 1
},
{
"quantity": 100,
"price": 762.3,
"orders": 1
},
{
"quantity": 100,
"price": 762.25,
"orders": 1
},
{
"quantity": 100,
"price": 762.15,
"orders": 1
},
{
"quantity": 100,
"price": 760.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 776.5,
"orders": 1
},
{
"quantity": 100,
"price": 776.55,
"orders": 1
},
{
"quantity": 100,
"price": 800.4,
"orders": 1
},
{
"quantity": 400,
"price": 800.45,
"orders": 1
},
{
"quantity": 500,
"price": 805.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 802.9,
"volume": 200,
"average_price": 821.37,
"oi": 700,
"net_change": 177.9,
"total_buy_quantity": 7000,
"total_sell_quantity": 6400,
"lower_circuit_limit": 294.85,
"upper_circuit_limit": 1407.05,
"last_trade_time": "1757664908264",
"oi_day_high": 700,
"oi_day_low": 600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 2.7,
"high": 3.1,
"low": 2.25,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.3,
"orders": 1
},
{
"quantity": 1000,
"price": 2.25,
"orders": 1
},
{
"quantity": 2000,
"price": 2.2,
"orders": 2
},
{
"quantity": 9000,
"price": 2.15,
"orders": 4
},
{
"quantity": 6000,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 2.45,
"orders": 3
},
{
"quantity": 1000,
"price": 2.5,
"orders": 1
},
{
"quantity": 4000,
"price": 2.55,
"orders": 4
},
{
"quantity": 1000,
"price": 2.6,
"orders": 1
},
{
"quantity": 9000,
"price": 2.65,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 2.4,
"volume": 75000,
"average_price": 2.75,
"oi": 139000,
"net_change": -0.75,
"total_buy_quantity": 181000,
"total_sell_quantity": 254000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1757671190473",
"oi_day_high": 173000,
"oi_day_low": 139000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 98.65,
"high": 104.95,
"low": 96.4,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 98.2,
"orders": 2
},
{
"quantity": 475,
"price": 98.15,
"orders": 1
},
{
"quantity": 475,
"price": 96.5,
"orders": 1
},
{
"quantity": 1425,
"price": 93.6,
"orders": 1
},
{
"quantity": 5700,
"price": 88.65,
"orders": 3
}
],
"sell": [
{
"quantity": 950,
"price": 103.8,
"orders": 2
},
{
"quantity": 3325,
"price": 103.85,
"orders": 7
},
{
"quantity": 4750,
"price": 103.9,
"orders": 2
},
{
"quantity": 475,
"price": 105,
"orders": 1
},
{
"quantity": 3325,
"price": 105.2,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 101,
"volume": 8550,
"average_price": 101.23,
"oi": 68400,
"net_change": 13.5,
"total_buy_quantity": 43700,
"total_sell_quantity": 48925,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 168.55,
"last_trade_time": "1757669548590",
"oi_day_high": 68875,
"oi_day_low": 68400
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 1010.9,
"high": 1010.9,
"low": 1004.55,
"close": 1005
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 977.9,
"orders": 1
},
{
"quantity": 100,
"price": 977.85,
"orders": 1
},
{
"quantity": 100,
"price": 977.75,
"orders": 1
},
{
"quantity": 100,
"price": 977.65,
"orders": 1
},
{
"quantity": 100,
"price": 974.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 1012.6,
"orders": 1
},
{
"quantity": 100,
"price": 1012.65,
"orders": 1
},
{
"quantity": 100,
"price": 1012.75,
"orders": 1
},
{
"quantity": 100,
"price": 1012.95,
"orders": 1
},
{
"quantity": 100,
"price": 1013.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 1005,
"volume": 400,
"average_price": 1006.27,
"oi": 9100,
"net_change": 70.05,
"total_buy_quantity": 8000,
"total_sell_quantity": 10300,
"lower_circuit_limit": 443.05,
"upper_circuit_limit": 1556.35,
"last_trade_time": "1757670436714",
"oi_day_high": 9200,
"oi_day_low": 9100
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 561000,
"price": 0.2,
"orders": 19
},
{
"quantity": 1067000,
"price": 0.15,
"orders": 10
},
{
"quantity": 632500,
"price": 0.1,
"orders": 8
},
{
"quantity": 286000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 247500,
"price": 0.3,
"orders": 12
},
{
"quantity": 27500,
"price": 0.35,
"orders": 3
},
{
"quantity": 60500,
"price": 0.4,
"orders": 4
},
{
"quantity": 16500,
"price": 0.45,
"orders": 1
},
{
"quantity": 33000,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.25,
"volume": 1270500,
"average_price": 0.24,
"oi": 2585000,
"net_change": -0.05,
"total_buy_quantity": 2546500,
"total_sell_quantity": 841500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757671080681",
"oi_day_high": 2700500,
"oi_day_low": 2420000
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 42.7,
"high": 45.5,
"low": 36.55,
"close": 41.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 42.85,
"orders": 1
},
{
"quantity": 350,
"price": 42.8,
"orders": 1
},
{
"quantity": 350,
"price": 42.75,
"orders": 1
},
{
"quantity": 350,
"price": 42.65,
"orders": 1
},
{
"quantity": 350,
"price": 41.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 44.3,
"orders": 1
},
{
"quantity": 350,
"price": 44.35,
"orders": 1
},
{
"quantity": 350,
"price": 44.4,
"orders": 1
},
{
"quantity": 350,
"price": 44.45,
"orders": 1
},
{
"quantity": 350,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 41.8,
"volume": 49350,
"average_price": 41.3,
"oi": 52850,
"net_change": -0.3,
"total_buy_quantity": 33600,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93,
"last_trade_time": "1757670874291",
"oi_day_high": 55300,
"oi_day_low": 52500
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 3.7,
"high": 4.2,
"low": 3.05,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 3.15,
"orders": 10
},
{
"quantity": 63000,
"price": 3.1,
"orders": 13
},
{
"quantity": 47250,
"price": 3.05,
"orders": 13
},
{
"quantity": 58500,
"price": 3,
"orders": 12
},
{
"quantity": 11250,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 18000,
"price": 3.2,
"orders": 5
},
{
"quantity": 51750,
"price": 3.25,
"orders": 14
},
{
"quantity": 29250,
"price": 3.3,
"orders": 11
},
{
"quantity": 65250,
"price": 3.35,
"orders": 13
},
{
"quantity": 51750,
"price": 3.4,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 3.15,
"volume": 7836750,
"average_price": 3.47,
"oi": 4655250,
"net_change": -0.55,
"total_buy_quantity": 726750,
"total_sell_quantity": 1887750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1757671198037",
"oi_day_high": 4664250,
"oi_day_low": 4038750
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 1.25,
"high": 1.55,
"low": 1,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 1.35,
"orders": 4
},
{
"quantity": 3600,
"price": 1.3,
"orders": 2
},
{
"quantity": 27000,
"price": 1.25,
"orders": 4
},
{
"quantity": 10800,
"price": 1.2,
"orders": 2
},
{
"quantity": 1800,
"price": 1.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 1.45,
"orders": 2
},
{
"quantity": 9000,
"price": 1.5,
"orders": 5
},
{
"quantity": 14400,
"price": 1.55,
"orders": 4
},
{
"quantity": 27000,
"price": 1.6,
"orders": 4
},
{
"quantity": 1800,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 1.45,
"volume": 147600,
"average_price": 1.3,
"oi": 361800,
"net_change": 0.15,
"total_buy_quantity": 549000,
"total_sell_quantity": 410400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1757670739110",
"oi_day_high": 403200,
"oi_day_low": 360000
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 30.5,
"high": 33,
"low": 27.3,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.25,
"orders": 1
},
{
"quantity": 1000,
"price": 30.2,
"orders": 1
},
{
"quantity": 1000,
"price": 30.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.05,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.6,
"orders": 1
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 4000,
"price": 31.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 30.05,
"volume": 562000,
"average_price": 29.58,
"oi": 415000,
"net_change": 2.2,
"total_buy_quantity": 121000,
"total_sell_quantity": 238000,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 54.2,
"last_trade_time": "1757671170001",
"oi_day_high": 600000,
"oi_day_low": 414000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 38.5,
"high": 41.8,
"low": 21.65,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 22.8,
"orders": 1
},
{
"quantity": 900,
"price": 22.65,
"orders": 2
},
{
"quantity": 1800,
"price": 22.6,
"orders": 2
},
{
"quantity": 900,
"price": 22.55,
"orders": 2
},
{
"quantity": 450,
"price": 22.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 22.9,
"orders": 1
},
{
"quantity": 450,
"price": 22.95,
"orders": 1
},
{
"quantity": 2700,
"price": 23,
"orders": 2
},
{
"quantity": 450,
"price": 23.15,
"orders": 1
},
{
"quantity": 450,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 22.9,
"volume": 4922100,
"average_price": 29.12,
"oi": 1277550,
"net_change": -3.75,
"total_buy_quantity": 149850,
"total_sell_quantity": 351450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.95,
"last_trade_time": "1757671198994",
"oi_day_high": 1433700,
"oi_day_low": 395100
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 64.95,
"high": 92.55,
"low": 64.8,
"close": 83.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 82.05,
"orders": 1
},
{
"quantity": 600,
"price": 82,
"orders": 2
},
{
"quantity": 300,
"price": 81.9,
"orders": 1
},
{
"quantity": 300,
"price": 81.85,
"orders": 1
},
{
"quantity": 300,
"price": 81.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 83.2,
"orders": 1
},
{
"quantity": 300,
"price": 83.25,
"orders": 1
},
{
"quantity": 300,
"price": 83.3,
"orders": 1
},
{
"quantity": 300,
"price": 83.4,
"orders": 1
},
{
"quantity": 300,
"price": 84.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 83.25,
"volume": 216900,
"average_price": 83.31,
"oi": 90000,
"net_change": 26.2,
"total_buy_quantity": 24000,
"total_sell_quantity": 20400,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 112.4,
"last_trade_time": "1757671151954",
"oi_day_high": 127500,
"oi_day_low": 87600
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 74977275,
"price": 0.1,
"orders": 350
},
{
"quantity": 86198850,
"price": 0.05,
"orders": 244
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 62969475,
"price": 0.15,
"orders": 102
},
{
"quantity": 53534775,
"price": 0.2,
"orders": 89
},
{
"quantity": 44100075,
"price": 0.25,
"orders": 85
},
{
"quantity": 24730350,
"price": 0.3,
"orders": 45
},
{
"quantity": 11864850,
"price": 0.35,
"orders": 22
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.1,
"volume": 137875275,
"average_price": 0.14,
"oi": 299265825,
"net_change": -0.1,
"total_buy_quantity": 161176125,
"total_sell_quantity": 227076075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1757671198491",
"oi_day_high": 299766150,
"oi_day_low": 293690775
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 7.55,
"high": 7.9,
"low": 6.35,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 6.5,
"orders": 2
},
{
"quantity": 4875,
"price": 6.45,
"orders": 1
},
{
"quantity": 4875,
"price": 6.35,
"orders": 1
},
{
"quantity": 9750,
"price": 6.3,
"orders": 2
},
{
"quantity": 4875,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 24375,
"price": 6.65,
"orders": 4
},
{
"quantity": 4875,
"price": 6.75,
"orders": 1
},
{
"quantity": 29250,
"price": 6.8,
"orders": 3
},
{
"quantity": 24375,
"price": 6.85,
"orders": 1
},
{
"quantity": 14625,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 6.55,
"volume": 117000,
"average_price": 6.93,
"oi": 555750,
"net_change": -1.15,
"total_buy_quantity": 565500,
"total_sell_quantity": 482625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1757671180444",
"oi_day_high": 555750,
"oi_day_low": 536250
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 0.4,
"high": 0.55,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 74250,
"price": 0.5,
"orders": 3
},
{
"quantity": 351000,
"price": 0.45,
"orders": 17
},
{
"quantity": 567000,
"price": 0.4,
"orders": 11
},
{
"quantity": 756000,
"price": 0.35,
"orders": 9
},
{
"quantity": 2052000,
"price": 0.3,
"orders": 22
}
],
"sell": [
{
"quantity": 195750,
"price": 0.55,
"orders": 16
},
{
"quantity": 303750,
"price": 0.6,
"orders": 10
},
{
"quantity": 337500,
"price": 0.65,
"orders": 5
},
{
"quantity": 283500,
"price": 0.7,
"orders": 7
},
{
"quantity": 114750,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 0.55,
"volume": 3152250,
"average_price": 0.49,
"oi": 6277500,
"net_change": 0.05,
"total_buy_quantity": 8349750,
"total_sell_quantity": 2072250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1757671193018",
"oi_day_high": 6547500,
"oi_day_low": 6277500
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 6.85,
"high": 7.2,
"low": 4.6,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 5.85,
"orders": 4
},
{
"quantity": 67500,
"price": 5.8,
"orders": 7
},
{
"quantity": 7500,
"price": 5.75,
"orders": 5
},
{
"quantity": 6000,
"price": 5.7,
"orders": 3
},
{
"quantity": 3000,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 5.95,
"orders": 2
},
{
"quantity": 49500,
"price": 6,
"orders": 13
},
{
"quantity": 12000,
"price": 6.05,
"orders": 6
},
{
"quantity": 21000,
"price": 6.1,
"orders": 8
},
{
"quantity": 9000,
"price": 6.15,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 5.9,
"volume": 5935500,
"average_price": 5.6,
"oi": 4810500,
"net_change": -0.3,
"total_buy_quantity": 450000,
"total_sell_quantity": 714000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1757671183929",
"oi_day_high": 4893000,
"oi_day_low": 4801500
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 1.55,
"high": 1.95,
"low": 1.4,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 1.7,
"orders": 5
},
{
"quantity": 11000,
"price": 1.65,
"orders": 4
},
{
"quantity": 8250,
"price": 1.6,
"orders": 3
},
{
"quantity": 30250,
"price": 1.55,
"orders": 4
},
{
"quantity": 24750,
"price": 1.5,
"orders": 4
}
],
"sell": [
{
"quantity": 8250,
"price": 1.8,
"orders": 3
},
{
"quantity": 13750,
"price": 1.85,
"orders": 4
},
{
"quantity": 16500,
"price": 1.9,
"orders": 6
},
{
"quantity": 33000,
"price": 1.95,
"orders": 5
},
{
"quantity": 52250,
"price": 2,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 1.7,
"volume": 657250,
"average_price": 1.69,
"oi": 489500,
"net_change": -0.15,
"total_buy_quantity": 596750,
"total_sell_quantity": 536250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1757671188125",
"oi_day_high": 497750,
"oi_day_low": 445500
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 164.05,
"high": 164.05,
"low": 145.25,
"close": 145.25
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 141.35,
"orders": 1
},
{
"quantity": 200,
"price": 141.3,
"orders": 1
},
{
"quantity": 200,
"price": 141.2,
"orders": 1
},
{
"quantity": 200,
"price": 137.85,
"orders": 1
},
{
"quantity": 200,
"price": 137.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 144.8,
"orders": 1
},
{
"quantity": 200,
"price": 147.3,
"orders": 1
},
{
"quantity": 200,
"price": 147.35,
"orders": 1
},
{
"quantity": 2000,
"price": 151.2,
"orders": 1
},
{
"quantity": 800,
"price": 152.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 145.25,
"volume": 4400,
"average_price": 155.62,
"oi": 48000,
"net_change": -18.25,
"total_buy_quantity": 28800,
"total_sell_quantity": 24800,
"lower_circuit_limit": 46,
"upper_circuit_limit": 281,
"last_trade_time": "1757671060549",
"oi_day_high": 49400,
"oi_day_low": 48000
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 27.05,
"high": 27.05,
"low": 23.65,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 25.8,
"orders": 1
},
{
"quantity": 1275,
"price": 25.75,
"orders": 1
},
{
"quantity": 1275,
"price": 25.7,
"orders": 1
},
{
"quantity": 1275,
"price": 25.65,
"orders": 1
},
{
"quantity": 1275,
"price": 25.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 26.05,
"orders": 1
},
{
"quantity": 2550,
"price": 26.1,
"orders": 2
},
{
"quantity": 1275,
"price": 26.2,
"orders": 1
},
{
"quantity": 2550,
"price": 26.65,
"orders": 1
},
{
"quantity": 1275,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 25.8,
"volume": 233325,
"average_price": 25.29,
"oi": 1076100,
"net_change": -1.3,
"total_buy_quantity": 179775,
"total_sell_quantity": 170850,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 48.35,
"last_trade_time": "1757671140004",
"oi_day_high": 1122000,
"oi_day_low": 1076100
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 6.95,
"high": 8.05,
"low": 5.5,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.95,
"orders": 1
},
{
"quantity": 3400,
"price": 6.9,
"orders": 2
},
{
"quantity": 1700,
"price": 6.75,
"orders": 1
},
{
"quantity": 1700,
"price": 6.6,
"orders": 1
},
{
"quantity": 3400,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 7.15,
"orders": 2
},
{
"quantity": 3400,
"price": 7.2,
"orders": 2
},
{
"quantity": 3400,
"price": 7.25,
"orders": 2
},
{
"quantity": 1700,
"price": 7.3,
"orders": 1
},
{
"quantity": 1700,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 7.15,
"volume": 306000,
"average_price": 6.55,
"oi": 401200,
"net_change": -0.6,
"total_buy_quantity": 341700,
"total_sell_quantity": 380800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1757671049584",
"oi_day_high": 408000,
"oi_day_low": 384200
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 27,
"high": 29.15,
"low": 25.65,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 27.2,
"orders": 1
},
{
"quantity": 875,
"price": 27.15,
"orders": 1
},
{
"quantity": 875,
"price": 27,
"orders": 1
},
{
"quantity": 875,
"price": 26.65,
"orders": 1
},
{
"quantity": 875,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 27.6,
"orders": 1
},
{
"quantity": 875,
"price": 27.65,
"orders": 1
},
{
"quantity": 875,
"price": 27.7,
"orders": 1
},
{
"quantity": 875,
"price": 27.95,
"orders": 1
},
{
"quantity": 1750,
"price": 28.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 27.5,
"volume": 79625,
"average_price": 27.27,
"oi": 294875,
"net_change": 0.7,
"total_buy_quantity": 136500,
"total_sell_quantity": 105875,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 51.25,
"last_trade_time": "1757671065077",
"oi_day_high": 295750,
"oi_day_low": 292250
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 15.1,
"high": 15.4,
"low": 14.25,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 14.95,
"orders": 1
},
{
"quantity": 3272,
"price": 14.9,
"orders": 1
},
{
"quantity": 3272,
"price": 14.8,
"orders": 1
},
{
"quantity": 3272,
"price": 14.75,
"orders": 1
},
{
"quantity": 3272,
"price": 14.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3272,
"price": 15.15,
"orders": 1
},
{
"quantity": 3272,
"price": 15.2,
"orders": 1
},
{
"quantity": 3272,
"price": 15.25,
"orders": 1
},
{
"quantity": 3272,
"price": 15.3,
"orders": 1
},
{
"quantity": 9816,
"price": 15.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 14.25,
"volume": 35992,
"average_price": 14.76,
"oi": 173416,
"net_change": -0.35,
"total_buy_quantity": 314112,
"total_sell_quantity": 297752,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1757667979867",
"oi_day_high": 176688,
"oi_day_low": 173416
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 53.05,
"high": 60.5,
"low": 49.45,
"close": 53.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 53.6,
"orders": 1
},
{
"quantity": 400,
"price": 53.55,
"orders": 1
},
{
"quantity": 400,
"price": 53.5,
"orders": 1
},
{
"quantity": 400,
"price": 53.4,
"orders": 1
},
{
"quantity": 400,
"price": 53.35,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 54.3,
"orders": 2
},
{
"quantity": 400,
"price": 54.35,
"orders": 1
},
{
"quantity": 400,
"price": 54.45,
"orders": 1
},
{
"quantity": 400,
"price": 54.5,
"orders": 1
},
{
"quantity": 400,
"price": 54.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 53.6,
"volume": 240400,
"average_price": 55.54,
"oi": 248400,
"net_change": 0.5,
"total_buy_quantity": 78800,
"total_sell_quantity": 42400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.65,
"last_trade_time": "1757671140007",
"oi_day_high": 259200,
"oi_day_low": 247600
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 267.15,
"high": 284.6,
"low": 267.15,
"close": 284.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 283.05,
"orders": 1
},
{
"quantity": 275,
"price": 283,
"orders": 1
},
{
"quantity": 275,
"price": 282.9,
"orders": 1
},
{
"quantity": 275,
"price": 282.8,
"orders": 1
},
{
"quantity": 275,
"price": 282.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 288.95,
"orders": 1
},
{
"quantity": 275,
"price": 289,
"orders": 1
},
{
"quantity": 275,
"price": 289.1,
"orders": 1
},
{
"quantity": 275,
"price": 289.15,
"orders": 1
},
{
"quantity": 275,
"price": 289.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 284.6,
"volume": 1650,
"average_price": 280.9,
"oi": 23375,
"net_change": 33,
"total_buy_quantity": 21450,
"total_sell_quantity": 20075,
"lower_circuit_limit": 109.5,
"upper_circuit_limit": 393.7,
"last_trade_time": "1757670588668",
"oi_day_high": 23375,
"oi_day_low": 23100
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 7.35,
"high": 17.5,
"low": 7.35,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 15.1,
"orders": 1
},
{
"quantity": 2500,
"price": 15,
"orders": 2
},
{
"quantity": 3750,
"price": 14.95,
"orders": 3
},
{
"quantity": 1250,
"price": 14.9,
"orders": 1
},
{
"quantity": 1250,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 15.35,
"orders": 1
},
{
"quantity": 6250,
"price": 15.4,
"orders": 4
},
{
"quantity": 2500,
"price": 15.45,
"orders": 2
},
{
"quantity": 2500,
"price": 15.5,
"orders": 2
},
{
"quantity": 3750,
"price": 15.75,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 15.2,
"volume": 2635000,
"average_price": 13.53,
"oi": 345000,
"net_change": 7.65,
"total_buy_quantity": 241250,
"total_sell_quantity": 223750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1757671195103",
"oi_day_high": 381250,
"oi_day_low": 237500
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 36.95,
"high": 44.2,
"low": 36.45,
"close": 41.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 41.25,
"orders": 1
},
{
"quantity": 1600,
"price": 41.2,
"orders": 2
},
{
"quantity": 800,
"price": 41.15,
"orders": 1
},
{
"quantity": 800,
"price": 41.1,
"orders": 1
},
{
"quantity": 3200,
"price": 41.05,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 41.45,
"orders": 1
},
{
"quantity": 800,
"price": 41.55,
"orders": 1
},
{
"quantity": 1600,
"price": 41.6,
"orders": 2
},
{
"quantity": 800,
"price": 41.65,
"orders": 1
},
{
"quantity": 800,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 41.05,
"volume": 456800,
"average_price": 41.42,
"oi": 1565600,
"net_change": 6.55,
"total_buy_quantity": 104000,
"total_sell_quantity": 129600,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 62.35,
"last_trade_time": "1757671198213",
"oi_day_high": 1610400,
"oi_day_low": 1565600
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 2.05,
"high": 2.75,
"low": 2.05,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 2.1,
"orders": 1
},
{
"quantity": 2500,
"price": 2,
"orders": 4
},
{
"quantity": 2000,
"price": 1.95,
"orders": 3
},
{
"quantity": 2000,
"price": 1.9,
"orders": 3
},
{
"quantity": 500,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 2.2,
"orders": 2
},
{
"quantity": 1000,
"price": 2.25,
"orders": 2
},
{
"quantity": 500,
"price": 2.3,
"orders": 1
},
{
"quantity": 1000,
"price": 2.35,
"orders": 2
},
{
"quantity": 2000,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 2.1,
"volume": 29000,
"average_price": 2.45,
"oi": 138000,
"net_change": 0.05,
"total_buy_quantity": 167000,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1757671027285",
"oi_day_high": 138500,
"oi_day_low": 130000
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 73.1,
"high": 83.9,
"low": 59.6,
"close": 68.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 63.05,
"orders": 1
},
{
"quantity": 125,
"price": 63,
"orders": 1
},
{
"quantity": 125,
"price": 60.5,
"orders": 1
},
{
"quantity": 125,
"price": 60.45,
"orders": 1
},
{
"quantity": 250,
"price": 58.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 69.35,
"orders": 1
},
{
"quantity": 125,
"price": 69.4,
"orders": 1
},
{
"quantity": 125,
"price": 69.85,
"orders": 1
},
{
"quantity": 125,
"price": 69.9,
"orders": 1
},
{
"quantity": 125,
"price": 70.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 68.25,
"volume": 51750,
"average_price": 71.31,
"oi": 42375,
"net_change": -18.05,
"total_buy_quantity": 21125,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 275.95,
"last_trade_time": "1757671144637",
"oi_day_high": 44500,
"oi_day_low": 34625
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 5.3,
"high": 6.6,
"low": 4.75,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.2,
"orders": 1
},
{
"quantity": 15000,
"price": 5.15,
"orders": 3
},
{
"quantity": 15000,
"price": 5.1,
"orders": 3
},
{
"quantity": 15000,
"price": 5.05,
"orders": 3
},
{
"quantity": 25000,
"price": 5,
"orders": 5
}
],
"sell": [
{
"quantity": 25000,
"price": 5.3,
"orders": 4
},
{
"quantity": 20000,
"price": 5.35,
"orders": 4
},
{
"quantity": 25000,
"price": 5.4,
"orders": 4
},
{
"quantity": 10000,
"price": 5.45,
"orders": 2
},
{
"quantity": 35000,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 5.2,
"volume": 6470000,
"average_price": 5.79,
"oi": 4710000,
"net_change": 0.2,
"total_buy_quantity": 765000,
"total_sell_quantity": 1040000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1757671197800",
"oi_day_high": 4885000,
"oi_day_low": 4660000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 7,
"high": 13.6,
"low": 7,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 9.45,
"orders": 1
},
{
"quantity": 400,
"price": 9.3,
"orders": 1
},
{
"quantity": 400,
"price": 9.25,
"orders": 1
},
{
"quantity": 400,
"price": 9.15,
"orders": 1
},
{
"quantity": 800,
"price": 9.05,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 9.7,
"orders": 2
},
{
"quantity": 400,
"price": 9.75,
"orders": 1
},
{
"quantity": 800,
"price": 9.8,
"orders": 2
},
{
"quantity": 400,
"price": 9.85,
"orders": 1
},
{
"quantity": 400,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 9.6,
"volume": 195200,
"average_price": 10.67,
"oi": 190000,
"net_change": 1.65,
"total_buy_quantity": 128000,
"total_sell_quantity": 104800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1757671186082",
"oi_day_high": 216400,
"oi_day_low": 179600
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 91.65,
"high": 91.65,
"low": 91.65,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 82.75,
"orders": 1
},
{
"quantity": 1200,
"price": 79.65,
"orders": 1
},
{
"quantity": 1600,
"price": 77.25,
"orders": 1
},
{
"quantity": 4800,
"price": 72.6,
"orders": 2
},
{
"quantity": 4000,
"price": 72.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 88.6,
"orders": 2
},
{
"quantity": 1600,
"price": 89.25,
"orders": 1
},
{
"quantity": 2000,
"price": 89.5,
"orders": 1
},
{
"quantity": 4000,
"price": 90.1,
"orders": 1
},
{
"quantity": 4800,
"price": 91.4,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 91.65,
"volume": 0,
"average_price": 0,
"oi": 19200,
"net_change": 0,
"total_buy_quantity": 39200,
"total_sell_quantity": 40000,
"lower_circuit_limit": 24.1,
"upper_circuit_limit": 159.2,
"last_trade_time": "1757576683000",
"oi_day_high": 19200,
"oi_day_low": 19200
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 16.15,
"high": 18.1,
"low": 15.65,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 16.2,
"orders": 2
},
{
"quantity": 1600,
"price": 16.1,
"orders": 1
},
{
"quantity": 1600,
"price": 16.05,
"orders": 1
},
{
"quantity": 1600,
"price": 16,
"orders": 1
},
{
"quantity": 1600,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4800,
"price": 16.3,
"orders": 1
},
{
"quantity": 1600,
"price": 16.45,
"orders": 1
},
{
"quantity": 1600,
"price": 16.55,
"orders": 1
},
{
"quantity": 1600,
"price": 16.6,
"orders": 1
},
{
"quantity": 8000,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 16.3,
"volume": 236800,
"average_price": 16.58,
"oi": 1099200,
"net_change": -0.65,
"total_buy_quantity": 230400,
"total_sell_quantity": 190400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1757671194478",
"oi_day_high": 1121600,
"oi_day_low": 1094400
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 3.5,
"high": 4.8,
"low": 3.4,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 4.4,
"orders": 2
},
{
"quantity": 32250,
"price": 4.35,
"orders": 4
},
{
"quantity": 19350,
"price": 4.3,
"orders": 3
},
{
"quantity": 141900,
"price": 4.25,
"orders": 5
},
{
"quantity": 38700,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 6450,
"price": 4.5,
"orders": 1
},
{
"quantity": 25800,
"price": 4.55,
"orders": 4
},
{
"quantity": 64500,
"price": 4.6,
"orders": 8
},
{
"quantity": 103200,
"price": 4.65,
"orders": 8
},
{
"quantity": 122550,
"price": 4.7,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 4.4,
"volume": 18459900,
"average_price": 4.2,
"oi": 3902250,
"net_change": 1.45,
"total_buy_quantity": 1212600,
"total_sell_quantity": 1373850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1757671187027",
"oi_day_high": 4631100,
"oi_day_low": 3889350
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 2.45,
"high": 2.95,
"low": 1.8,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.6,
"orders": 1
},
{
"quantity": 10800,
"price": 2.55,
"orders": 6
},
{
"quantity": 3600,
"price": 2.5,
"orders": 2
},
{
"quantity": 5400,
"price": 2.45,
"orders": 3
},
{
"quantity": 3600,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 7200,
"price": 2.7,
"orders": 4
},
{
"quantity": 5400,
"price": 2.75,
"orders": 3
},
{
"quantity": 9000,
"price": 2.8,
"orders": 5
},
{
"quantity": 12600,
"price": 2.85,
"orders": 3
},
{
"quantity": 3600,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 2.6,
"volume": 311400,
"average_price": 2.47,
"oi": 1314000,
"net_change": 0.05,
"total_buy_quantity": 374400,
"total_sell_quantity": 333000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1757670945556",
"oi_day_high": 1332000,
"oi_day_low": 1301400
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 47.5,
"high": 66.95,
"low": 47.4,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 53.55,
"orders": 1
},
{
"quantity": 450,
"price": 53.5,
"orders": 1
},
{
"quantity": 450,
"price": 53.1,
"orders": 1
},
{
"quantity": 450,
"price": 52.95,
"orders": 1
},
{
"quantity": 450,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 54.7,
"orders": 1
},
{
"quantity": 450,
"price": 54.75,
"orders": 1
},
{
"quantity": 450,
"price": 54.95,
"orders": 1
},
{
"quantity": 450,
"price": 55.05,
"orders": 1
},
{
"quantity": 450,
"price": 55.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 55.2,
"volume": 29250,
"average_price": 57.29,
"oi": 56250,
"net_change": 4.7,
"total_buy_quantity": 34650,
"total_sell_quantity": 54450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.5,
"last_trade_time": "1757671170044",
"oi_day_high": 61650,
"oi_day_low": 56250
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 33.2,
"high": 35,
"low": 24.35,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 24.5,
"orders": 1
},
{
"quantity": 125,
"price": 24.3,
"orders": 1
},
{
"quantity": 125,
"price": 24.25,
"orders": 1
},
{
"quantity": 125,
"price": 24.2,
"orders": 1
},
{
"quantity": 125,
"price": 24.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 25.35,
"orders": 1
},
{
"quantity": 125,
"price": 25.4,
"orders": 1
},
{
"quantity": 125,
"price": 25.45,
"orders": 1
},
{
"quantity": 375,
"price": 25.5,
"orders": 2
},
{
"quantity": 250,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 25,
"volume": 54375,
"average_price": 29.63,
"oi": 126625,
"net_change": -8.35,
"total_buy_quantity": 46375,
"total_sell_quantity": 17375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.25,
"last_trade_time": "1757671180051",
"oi_day_high": 127750,
"oi_day_low": 123750
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 75,
"high": 83.5,
"low": 66.45,
"close": 73.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 71.05,
"orders": 1
},
{
"quantity": 125,
"price": 71,
"orders": 1
},
{
"quantity": 125,
"price": 69.65,
"orders": 1
},
{
"quantity": 125,
"price": 69.6,
"orders": 1
},
{
"quantity": 250,
"price": 68.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 74.15,
"orders": 1
},
{
"quantity": 125,
"price": 74.2,
"orders": 1
},
{
"quantity": 125,
"price": 74.25,
"orders": 1
},
{
"quantity": 125,
"price": 74.35,
"orders": 1
},
{
"quantity": 250,
"price": 76.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 73.05,
"volume": 33875,
"average_price": 73.98,
"oi": 18875,
"net_change": -15.1,
"total_buy_quantity": 19750,
"total_sell_quantity": 18250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 205,
"last_trade_time": "1757671176077",
"oi_day_high": 22250,
"oi_day_low": 15250
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 23.6,
"high": 28.95,
"low": 23.4,
"close": 28.55
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 28.7,
"orders": 1
},
{
"quantity": 1375,
"price": 28.55,
"orders": 1
},
{
"quantity": 2750,
"price": 28.5,
"orders": 2
},
{
"quantity": 1375,
"price": 28.4,
"orders": 1
},
{
"quantity": 8250,
"price": 27.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1375,
"price": 29.2,
"orders": 1
},
{
"quantity": 2750,
"price": 29.25,
"orders": 2
},
{
"quantity": 4125,
"price": 29.3,
"orders": 3
},
{
"quantity": 1375,
"price": 29.35,
"orders": 1
},
{
"quantity": 1375,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 28.55,
"volume": 104500,
"average_price": 25.89,
"oi": 297000,
"net_change": 6.45,
"total_buy_quantity": 159500,
"total_sell_quantity": 189750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.5,
"last_trade_time": "1757670937443",
"oi_day_high": 332750,
"oi_day_low": 297000
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 17.8,
"high": 20,
"low": 14.45,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 17.3,
"orders": 1
},
{
"quantity": 1050,
"price": 17.15,
"orders": 2
},
{
"quantity": 1050,
"price": 16.9,
"orders": 2
},
{
"quantity": 1050,
"price": 16.7,
"orders": 2
},
{
"quantity": 1575,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 17.85,
"orders": 2
},
{
"quantity": 525,
"price": 17.9,
"orders": 1
},
{
"quantity": 525,
"price": 17.95,
"orders": 1
},
{
"quantity": 525,
"price": 18.05,
"orders": 1
},
{
"quantity": 525,
"price": 19,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 17.55,
"volume": 98700,
"average_price": 17.06,
"oi": 225225,
"net_change": -0.15,
"total_buy_quantity": 91350,
"total_sell_quantity": 87675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.8,
"last_trade_time": "1757671180550",
"oi_day_high": 226800,
"oi_day_low": 207900
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 80.85,
"high": 81.5,
"low": 70.35,
"close": 75.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 73.1,
"orders": 1
},
{
"quantity": 350,
"price": 73.05,
"orders": 1
},
{
"quantity": 350,
"price": 72.95,
"orders": 1
},
{
"quantity": 350,
"price": 72.85,
"orders": 1
},
{
"quantity": 350,
"price": 72.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 75.8,
"orders": 1
},
{
"quantity": 700,
"price": 76.8,
"orders": 2
},
{
"quantity": 350,
"price": 79.1,
"orders": 1
},
{
"quantity": 350,
"price": 79.45,
"orders": 1
},
{
"quantity": 1050,
"price": 79.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 75.8,
"volume": 5600,
"average_price": 74.75,
"oi": 38150,
"net_change": 1.3,
"total_buy_quantity": 31850,
"total_sell_quantity": 43750,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 148.55,
"last_trade_time": "1757670530367",
"oi_day_high": 38850,
"oi_day_low": 38150
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 106.05,
"high": 118.8,
"low": 102.15,
"close": 109.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 109.65,
"orders": 2
},
{
"quantity": 500,
"price": 107.7,
"orders": 1
},
{
"quantity": 500,
"price": 107.6,
"orders": 1
},
{
"quantity": 500,
"price": 107.5,
"orders": 1
},
{
"quantity": 1500,
"price": 106.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 110.95,
"orders": 1
},
{
"quantity": 500,
"price": 111,
"orders": 1
},
{
"quantity": 500,
"price": 111.05,
"orders": 1
},
{
"quantity": 500,
"price": 111.1,
"orders": 1
},
{
"quantity": 500,
"price": 111.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 109.3,
"volume": 31500,
"average_price": 112.15,
"oi": 84000,
"net_change": 8.3,
"total_buy_quantity": 50000,
"total_sell_quantity": 61000,
"lower_circuit_limit": 39.4,
"upper_circuit_limit": 162.6,
"last_trade_time": "1757671156209",
"oi_day_high": 86000,
"oi_day_low": 84000
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 213.05,
"high": 213.05,
"low": 193.45,
"close": 193.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 184.25,
"orders": 1
},
{
"quantity": 750,
"price": 184.2,
"orders": 2
},
{
"quantity": 750,
"price": 184.15,
"orders": 2
},
{
"quantity": 375,
"price": 184.05,
"orders": 1
},
{
"quantity": 375,
"price": 183.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 192.25,
"orders": 1
},
{
"quantity": 375,
"price": 192.3,
"orders": 1
},
{
"quantity": 375,
"price": 192.35,
"orders": 1
},
{
"quantity": 375,
"price": 192.55,
"orders": 1
},
{
"quantity": 375,
"price": 196.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 193.45,
"volume": 750,
"average_price": 203.25,
"oi": 42375,
"net_change": 21.45,
"total_buy_quantity": 29625,
"total_sell_quantity": 27375,
"lower_circuit_limit": 58.15,
"upper_circuit_limit": 285.85,
"last_trade_time": "1757670959296",
"oi_day_high": 42750,
"oi_day_low": 42375
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 4.15,
"high": 4.45,
"low": 3.2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.25,
"orders": 3
},
{
"quantity": 4000,
"price": 3.2,
"orders": 4
},
{
"quantity": 3000,
"price": 3.15,
"orders": 3
},
{
"quantity": 2000,
"price": 3.1,
"orders": 2
},
{
"quantity": 2000,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 3.4,
"orders": 2
},
{
"quantity": 2000,
"price": 3.45,
"orders": 2
},
{
"quantity": 3000,
"price": 3.5,
"orders": 3
},
{
"quantity": 2000,
"price": 3.55,
"orders": 2
},
{
"quantity": 2000,
"price": 3.6,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 3.4,
"volume": 163000,
"average_price": 3.65,
"oi": 201000,
"net_change": -0.95,
"total_buy_quantity": 303000,
"total_sell_quantity": 197000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1757671047766",
"oi_day_high": 211000,
"oi_day_low": 183000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 750,
"high": 796.75,
"low": 700,
"close": 757.5
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 709.4,
"orders": 1
},
{
"quantity": 15,
"price": 709.35,
"orders": 1
},
{
"quantity": 15,
"price": 709.3,
"orders": 1
},
{
"quantity": 15,
"price": 666,
"orders": 1
},
{
"quantity": 405,
"price": 637.3,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 778.1,
"orders": 1
},
{
"quantity": 15,
"price": 778.15,
"orders": 1
},
{
"quantity": 15,
"price": 780,
"orders": 1
},
{
"quantity": 30,
"price": 799,
"orders": 1
},
{
"quantity": 15,
"price": 800,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 757.5,
"volume": 975,
"average_price": 754,
"oi": 2310,
"net_change": 1.4,
"total_buy_quantity": 2805,
"total_sell_quantity": 1620,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1654.05,
"last_trade_time": "1757671012682",
"oi_day_high": 2310,
"oi_day_low": 2145
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 40,
"high": 40,
"low": 26.15,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 26.75,
"orders": 1
},
{
"quantity": 800,
"price": 26.7,
"orders": 1
},
{
"quantity": 800,
"price": 26.65,
"orders": 1
},
{
"quantity": 800,
"price": 26.25,
"orders": 1
},
{
"quantity": 800,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 27.5,
"orders": 1
},
{
"quantity": 800,
"price": 27.65,
"orders": 1
},
{
"quantity": 800,
"price": 27.7,
"orders": 1
},
{
"quantity": 800,
"price": 27.9,
"orders": 1
},
{
"quantity": 800,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 26.95,
"volume": 416800,
"average_price": 31.68,
"oi": 237600,
"net_change": -11.95,
"total_buy_quantity": 68800,
"total_sell_quantity": 102400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.1,
"last_trade_time": "1757671170142",
"oi_day_high": 281600,
"oi_day_low": 208800
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 3.35,
"high": 4.15,
"low": 2.85,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 27900,
"price": 3.45,
"orders": 4
},
{
"quantity": 34875,
"price": 3.4,
"orders": 4
},
{
"quantity": 20925,
"price": 3.35,
"orders": 3
},
{
"quantity": 55800,
"price": 3.3,
"orders": 2
},
{
"quantity": 97650,
"price": 3.25,
"orders": 3
}
],
"sell": [
{
"quantity": 34875,
"price": 3.5,
"orders": 1
},
{
"quantity": 27900,
"price": 3.55,
"orders": 4
},
{
"quantity": 27900,
"price": 3.6,
"orders": 4
},
{
"quantity": 76725,
"price": 3.65,
"orders": 4
},
{
"quantity": 62775,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 3.55,
"volume": 1897200,
"average_price": 3.51,
"oi": 885825,
"net_change": 0.55,
"total_buy_quantity": 1109025,
"total_sell_quantity": 1220625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1757670751743",
"oi_day_high": 1004400,
"oi_day_low": 843975
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 37.95,
"high": 39.35,
"low": 27.5,
"close": 27.9
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 27.55,
"orders": 1
},
{
"quantity": 5800,
"price": 27.5,
"orders": 4
},
{
"quantity": 1450,
"price": 27.45,
"orders": 2
},
{
"quantity": 4350,
"price": 27.25,
"orders": 2
},
{
"quantity": 725,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 27.9,
"orders": 1
},
{
"quantity": 725,
"price": 28,
"orders": 1
},
{
"quantity": 2175,
"price": 28.05,
"orders": 3
},
{
"quantity": 1450,
"price": 28.1,
"orders": 2
},
{
"quantity": 725,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 27.9,
"volume": 1675475,
"average_price": 33.52,
"oi": 946125,
"net_change": -6.7,
"total_buy_quantity": 189225,
"total_sell_quantity": 277675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.8,
"last_trade_time": "1757671193035",
"oi_day_high": 964975,
"oi_day_low": 868550
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 14.75,
"high": 18.2,
"low": 12.4,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 13.05,
"orders": 1
},
{
"quantity": 2200,
"price": 13,
"orders": 2
},
{
"quantity": 1100,
"price": 12.9,
"orders": 1
},
{
"quantity": 1100,
"price": 12.85,
"orders": 1
},
{
"quantity": 3300,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4400,
"price": 13.3,
"orders": 2
},
{
"quantity": 3300,
"price": 13.35,
"orders": 3
},
{
"quantity": 1100,
"price": 13.4,
"orders": 1
},
{
"quantity": 1100,
"price": 13.5,
"orders": 1
},
{
"quantity": 1100,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 13.35,
"volume": 745800,
"average_price": 14.27,
"oi": 594000,
"net_change": -2.65,
"total_buy_quantity": 316800,
"total_sell_quantity": 216700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1757671166313",
"oi_day_high": 607200,
"oi_day_low": 554400
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 4.35,
"high": 5.6,
"low": 3.35,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 3.65,
"orders": 3
},
{
"quantity": 3300,
"price": 3.6,
"orders": 5
},
{
"quantity": 2750,
"price": 3.55,
"orders": 5
},
{
"quantity": 2200,
"price": 3.5,
"orders": 3
},
{
"quantity": 2200,
"price": 3.45,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 3.8,
"orders": 1
},
{
"quantity": 1100,
"price": 3.85,
"orders": 2
},
{
"quantity": 2200,
"price": 3.9,
"orders": 4
},
{
"quantity": 1650,
"price": 3.95,
"orders": 3
},
{
"quantity": 6600,
"price": 4,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 3.7,
"volume": 132000,
"average_price": 4.27,
"oi": 235400,
"net_change": -0.25,
"total_buy_quantity": 293700,
"total_sell_quantity": 120450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1757671193011",
"oi_day_high": 246400,
"oi_day_low": 232650
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 108.95,
"high": 125.3,
"low": 89.7,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 94.25,
"orders": 1
},
{
"quantity": 100,
"price": 94.2,
"orders": 1
},
{
"quantity": 100,
"price": 94.15,
"orders": 1
},
{
"quantity": 100,
"price": 94.05,
"orders": 1
},
{
"quantity": 1300,
"price": 94,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 96,
"orders": 1
},
{
"quantity": 100,
"price": 97.7,
"orders": 1
},
{
"quantity": 200,
"price": 97.75,
"orders": 2
},
{
"quantity": 200,
"price": 97.8,
"orders": 2
},
{
"quantity": 100,
"price": 97.85,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 95,
"volume": 420600,
"average_price": 107.58,
"oi": 149400,
"net_change": -6,
"total_buy_quantity": 27600,
"total_sell_quantity": 47300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.6,
"last_trade_time": "1757671197322",
"oi_day_high": 159500,
"oi_day_low": 116200
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 220,
"high": 220,
"low": 220,
"close": 220
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 191.35,
"orders": 1
},
{
"quantity": 400,
"price": 191.3,
"orders": 2
},
{
"quantity": 600,
"price": 191.2,
"orders": 1
},
{
"quantity": 800,
"price": 175.3,
"orders": 1
},
{
"quantity": 1000,
"price": 173.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 220.3,
"orders": 3
},
{
"quantity": 200,
"price": 220.35,
"orders": 1
},
{
"quantity": 800,
"price": 223.65,
"orders": 1
},
{
"quantity": 1000,
"price": 225.75,
"orders": 1
},
{
"quantity": 600,
"price": 226.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 220,
"volume": 0,
"average_price": 0,
"oi": 21000,
"net_change": 0,
"total_buy_quantity": 13200,
"total_sell_quantity": 15200,
"lower_circuit_limit": 47.6,
"upper_circuit_limit": 392.4,
"last_trade_time": "1757583460000",
"oi_day_high": 21000,
"oi_day_low": 20600
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 20.7,
"high": 20.7,
"low": 17.85,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 19.3,
"orders": 1
},
{
"quantity": 1450,
"price": 19.25,
"orders": 1
},
{
"quantity": 1450,
"price": 19.2,
"orders": 1
},
{
"quantity": 1450,
"price": 19.05,
"orders": 1
},
{
"quantity": 1450,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 19.45,
"orders": 1
},
{
"quantity": 1450,
"price": 19.5,
"orders": 1
},
{
"quantity": 1450,
"price": 19.85,
"orders": 1
},
{
"quantity": 4350,
"price": 19.9,
"orders": 1
},
{
"quantity": 4350,
"price": 20.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 19.25,
"volume": 147900,
"average_price": 18.66,
"oi": 652500,
"net_change": -1.75,
"total_buy_quantity": 152250,
"total_sell_quantity": 172550,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1757671184085",
"oi_day_high": 652500,
"oi_day_low": 594500
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 3.95,
"high": 3.95,
"low": 2.55,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 3.35,
"orders": 1
},
{
"quantity": 375,
"price": 3.3,
"orders": 1
},
{
"quantity": 1125,
"price": 3.25,
"orders": 3
},
{
"quantity": 375,
"price": 3.2,
"orders": 1
},
{
"quantity": 375,
"price": 3.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 3.7,
"orders": 1
},
{
"quantity": 375,
"price": 3.75,
"orders": 1
},
{
"quantity": 750,
"price": 3.8,
"orders": 2
},
{
"quantity": 750,
"price": 3.85,
"orders": 2
},
{
"quantity": 1125,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 3.5,
"volume": 31125,
"average_price": 3.2,
"oi": 239250,
"net_change": -0.4,
"total_buy_quantity": 108375,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1757670946937",
"oi_day_high": 246000,
"oi_day_low": 239250
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 691,
"high": 691,
"low": 511.05,
"close": 535.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 515.3,
"orders": 2
},
{
"quantity": 25,
"price": 515.25,
"orders": 1
},
{
"quantity": 25,
"price": 515.05,
"orders": 1
},
{
"quantity": 25,
"price": 502.35,
"orders": 1
},
{
"quantity": 25,
"price": 502.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 558.75,
"orders": 1
},
{
"quantity": 75,
"price": 558.8,
"orders": 2
},
{
"quantity": 50,
"price": 563.25,
"orders": 1
},
{
"quantity": 25,
"price": 567.15,
"orders": 1
},
{
"quantity": 75,
"price": 590.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 535.1,
"volume": 1075,
"average_price": 594.83,
"oi": 1575,
"net_change": -123,
"total_buy_quantity": 4650,
"total_sell_quantity": 2450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1332.95,
"last_trade_time": "1757671023367",
"oi_day_high": 1575,
"oi_day_low": 1325
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 19.65,
"high": 23.2,
"low": 17.55,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 17.7,
"orders": 2
},
{
"quantity": 125,
"price": 17.25,
"orders": 1
},
{
"quantity": 250,
"price": 17.2,
"orders": 2
},
{
"quantity": 250,
"price": 17.15,
"orders": 2
},
{
"quantity": 125,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 18.1,
"orders": 1
},
{
"quantity": 125,
"price": 18.25,
"orders": 1
},
{
"quantity": 250,
"price": 18.3,
"orders": 2
},
{
"quantity": 125,
"price": 18.35,
"orders": 1
},
{
"quantity": 125,
"price": 18.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 17.8,
"volume": 30250,
"average_price": 20.15,
"oi": 34750,
"net_change": -5.25,
"total_buy_quantity": 63875,
"total_sell_quantity": 32500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.2,
"last_trade_time": "1757671197719",
"oi_day_high": 35750,
"oi_day_low": 31500
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 1.85,
"high": 1.95,
"low": 1.1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 1.1,
"orders": 4
},
{
"quantity": 18750,
"price": 1.05,
"orders": 3
},
{
"quantity": 67500,
"price": 1,
"orders": 7
},
{
"quantity": 41250,
"price": 0.95,
"orders": 3
},
{
"quantity": 33750,
"price": 0.9,
"orders": 4
}
],
"sell": [
{
"quantity": 33750,
"price": 1.2,
"orders": 6
},
{
"quantity": 18750,
"price": 1.25,
"orders": 4
},
{
"quantity": 48750,
"price": 1.3,
"orders": 5
},
{
"quantity": 60000,
"price": 1.35,
"orders": 5
},
{
"quantity": 11250,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 1.2,
"volume": 1455000,
"average_price": 1.53,
"oi": 2197500,
"net_change": -0.8,
"total_buy_quantity": 656250,
"total_sell_quantity": 870000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1757671198288",
"oi_day_high": 2321250,
"oi_day_low": 2197500
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 40.3,
"high": 68.8,
"low": 30.2,
"close": 54.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 52.6,
"orders": 2
},
{
"quantity": 75,
"price": 52.5,
"orders": 1
},
{
"quantity": 75,
"price": 52.45,
"orders": 1
},
{
"quantity": 75,
"price": 52.15,
"orders": 1
},
{
"quantity": 75,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 53.7,
"orders": 1
},
{
"quantity": 75,
"price": 53.75,
"orders": 1
},
{
"quantity": 75,
"price": 53.8,
"orders": 1
},
{
"quantity": 75,
"price": 53.85,
"orders": 1
},
{
"quantity": 75,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 54.65,
"volume": 208125,
"average_price": 52.96,
"oi": 87150,
"net_change": 9.9,
"total_buy_quantity": 54300,
"total_sell_quantity": 6150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151,
"last_trade_time": "1757671198353",
"oi_day_high": 90000,
"oi_day_low": 82575
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 3.4,
"high": 3.7,
"low": 2.9,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 3.1,
"orders": 9
},
{
"quantity": 15750,
"price": 3.05,
"orders": 12
},
{
"quantity": 53250,
"price": 3,
"orders": 17
},
{
"quantity": 9750,
"price": 2.95,
"orders": 5
},
{
"quantity": 42000,
"price": 2.9,
"orders": 9
}
],
"sell": [
{
"quantity": 2250,
"price": 3.15,
"orders": 3
},
{
"quantity": 10500,
"price": 3.2,
"orders": 9
},
{
"quantity": 12000,
"price": 3.25,
"orders": 8
},
{
"quantity": 23250,
"price": 3.3,
"orders": 12
},
{
"quantity": 30000,
"price": 3.35,
"orders": 8
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 3.15,
"volume": 2791500,
"average_price": 3.28,
"oi": 4450500,
"net_change": -0.2,
"total_buy_quantity": 725250,
"total_sell_quantity": 665250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1757671197659",
"oi_day_high": 4521000,
"oi_day_low": 4173750
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 3915000,
"price": 0.1,
"orders": 33
},
{
"quantity": 1674000,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 40500,
"price": 0.15,
"orders": 3
},
{
"quantity": 553500,
"price": 0.2,
"orders": 12
},
{
"quantity": 121500,
"price": 0.25,
"orders": 5
},
{
"quantity": 54000,
"price": 0.3,
"orders": 2
},
{
"quantity": 94500,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.15,
"volume": 715500,
"average_price": 0.15,
"oi": 3834000,
"net_change": 0,
"total_buy_quantity": 5589000,
"total_sell_quantity": 1903500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1757670796320",
"oi_day_high": 3901500,
"oi_day_low": 3780000
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 72,
"high": 79.4,
"low": 69.75,
"close": 69.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 68.95,
"orders": 1
},
{
"quantity": 900,
"price": 68.55,
"orders": 1
},
{
"quantity": 900,
"price": 68.5,
"orders": 1
},
{
"quantity": 2700,
"price": 67.6,
"orders": 2
},
{
"quantity": 900,
"price": 67.4,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 70.05,
"orders": 1
},
{
"quantity": 1800,
"price": 70.1,
"orders": 2
},
{
"quantity": 900,
"price": 70.15,
"orders": 1
},
{
"quantity": 900,
"price": 73.15,
"orders": 1
},
{
"quantity": 1800,
"price": 74.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 69.75,
"volume": 10800,
"average_price": 75.21,
"oi": 32400,
"net_change": -3.85,
"total_buy_quantity": 79200,
"total_sell_quantity": 79200,
"lower_circuit_limit": 31.9,
"upper_circuit_limit": 115.3,
"last_trade_time": "1757671027998",
"oi_day_high": 34200,
"oi_day_low": 32400
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 14.1,
"high": 14.25,
"low": 11.4,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 11.7,
"orders": 1
},
{
"quantity": 1175,
"price": 11.6,
"orders": 1
},
{
"quantity": 3525,
"price": 11.55,
"orders": 3
},
{
"quantity": 8225,
"price": 11.5,
"orders": 5
},
{
"quantity": 1175,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5875,
"price": 11.85,
"orders": 5
},
{
"quantity": 4700,
"price": 11.9,
"orders": 4
},
{
"quantity": 4700,
"price": 11.95,
"orders": 3
},
{
"quantity": 2350,
"price": 12,
"orders": 1
},
{
"quantity": 1175,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 11.7,
"volume": 1427625,
"average_price": 12.93,
"oi": 1578025,
"net_change": -1.65,
"total_buy_quantity": 467650,
"total_sell_quantity": 784900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1757671185071",
"oi_day_high": 1582725,
"oi_day_low": 1209075
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 124,
"high": 144.1,
"low": 109.75,
"close": 111.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 109.5,
"orders": 1
},
{
"quantity": 550,
"price": 109.45,
"orders": 2
},
{
"quantity": 275,
"price": 109.4,
"orders": 1
},
{
"quantity": 275,
"price": 108,
"orders": 1
},
{
"quantity": 275,
"price": 106.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 110.95,
"orders": 1
},
{
"quantity": 275,
"price": 111,
"orders": 1
},
{
"quantity": 275,
"price": 112.45,
"orders": 1
},
{
"quantity": 550,
"price": 115.1,
"orders": 1
},
{
"quantity": 550,
"price": 116.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 111.35,
"volume": 17050,
"average_price": 117.76,
"oi": 78375,
"net_change": -17.3,
"total_buy_quantity": 17325,
"total_sell_quantity": 12650,
"lower_circuit_limit": 14.8,
"upper_circuit_limit": 242.5,
"last_trade_time": "1757670961620",
"oi_day_high": 79475,
"oi_day_low": 74800
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 2,
"high": 2.95,
"low": 1.95,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 2.15,
"orders": 6
},
{
"quantity": 38025,
"price": 2.1,
"orders": 4
},
{
"quantity": 58500,
"price": 2.05,
"orders": 6
},
{
"quantity": 96525,
"price": 2,
"orders": 7
},
{
"quantity": 55575,
"price": 1.95,
"orders": 4
}
],
"sell": [
{
"quantity": 23400,
"price": 2.25,
"orders": 5
},
{
"quantity": 43875,
"price": 2.3,
"orders": 10
},
{
"quantity": 38025,
"price": 2.35,
"orders": 7
},
{
"quantity": 26325,
"price": 2.4,
"orders": 6
},
{
"quantity": 58500,
"price": 2.45,
"orders": 8
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 2.3,
"volume": 1225575,
"average_price": 2.39,
"oi": 1035450,
"net_change": 0.1,
"total_buy_quantity": 836550,
"total_sell_quantity": 976950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1757671140007",
"oi_day_high": 1064700,
"oi_day_low": 821925
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 11.2,
"high": 16.2,
"low": 10.25,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 10.2,
"orders": 1
},
{
"quantity": 225,
"price": 10.15,
"orders": 1
},
{
"quantity": 225,
"price": 10.05,
"orders": 1
},
{
"quantity": 1125,
"price": 9.2,
"orders": 1
},
{
"quantity": 900,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 10.6,
"orders": 1
},
{
"quantity": 225,
"price": 10.65,
"orders": 1
},
{
"quantity": 450,
"price": 10.7,
"orders": 2
},
{
"quantity": 225,
"price": 10.75,
"orders": 1
},
{
"quantity": 225,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 10.35,
"volume": 58950,
"average_price": 13.41,
"oi": 60975,
"net_change": 0.35,
"total_buy_quantity": 140400,
"total_sell_quantity": 54450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1757671056955",
"oi_day_high": 63450,
"oi_day_low": 55575
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 11.15,
"high": 14.8,
"low": 10.15,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.05,
"orders": 1
},
{
"quantity": 350,
"price": 13,
"orders": 1
},
{
"quantity": 350,
"price": 12.85,
"orders": 1
},
{
"quantity": 350,
"price": 12.8,
"orders": 1
},
{
"quantity": 1050,
"price": 12.7,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 13.25,
"orders": 1
},
{
"quantity": 350,
"price": 13.3,
"orders": 1
},
{
"quantity": 700,
"price": 13.35,
"orders": 2
},
{
"quantity": 350,
"price": 13.5,
"orders": 1
},
{
"quantity": 350,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 13.05,
"volume": 494550,
"average_price": 13.08,
"oi": 227850,
"net_change": -0.75,
"total_buy_quantity": 487550,
"total_sell_quantity": 66150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1757671191383",
"oi_day_high": 269850,
"oi_day_low": 227500
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 132.4,
"high": 132.4,
"low": 132.4,
"close": 132.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 148.25,
"orders": 1
},
{
"quantity": 225,
"price": 148.2,
"orders": 1
},
{
"quantity": 675,
"price": 147.05,
"orders": 1
},
{
"quantity": 900,
"price": 131.35,
"orders": 1
},
{
"quantity": 1125,
"price": 128.25,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 160.7,
"orders": 1
},
{
"quantity": 900,
"price": 163.6,
"orders": 1
},
{
"quantity": 675,
"price": 165.45,
"orders": 1
},
{
"quantity": 2250,
"price": 167.5,
"orders": 1
},
{
"quantity": 2250,
"price": 168.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+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": 17325,
"total_sell_quantity": 17325,
"lower_circuit_limit": 67.85,
"upper_circuit_limit": 298.65,
"last_trade_time": "1757065581000",
"oi_day_high": 9675,
"oi_day_low": 9000
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 19.05,
"high": 21.1,
"low": 16.45,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.25,
"orders": 1
},
{
"quantity": 600,
"price": 18.2,
"orders": 2
},
{
"quantity": 300,
"price": 18.15,
"orders": 1
},
{
"quantity": 900,
"price": 18.1,
"orders": 3
},
{
"quantity": 300,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 18.7,
"orders": 1
},
{
"quantity": 600,
"price": 18.75,
"orders": 2
},
{
"quantity": 600,
"price": 18.8,
"orders": 2
},
{
"quantity": 300,
"price": 18.85,
"orders": 1
},
{
"quantity": 900,
"price": 19,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 18.25,
"volume": 491400,
"average_price": 18.64,
"oi": 860400,
"net_change": -3.25,
"total_buy_quantity": 285300,
"total_sell_quantity": 89100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.25,
"last_trade_time": "1757671187722",
"oi_day_high": 890700,
"oi_day_low": 860400
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 5.4,
"high": 5.4,
"low": 3.4,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 3.45,
"orders": 2
},
{
"quantity": 1375,
"price": 3.1,
"orders": 1
},
{
"quantity": 1375,
"price": 2.85,
"orders": 1
},
{
"quantity": 275,
"price": 2.8,
"orders": 1
},
{
"quantity": 275,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 4.45,
"orders": 1
},
{
"quantity": 275,
"price": 4.5,
"orders": 1
},
{
"quantity": 275,
"price": 4.55,
"orders": 1
},
{
"quantity": 4950,
"price": 4.6,
"orders": 1
},
{
"quantity": 275,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 4.05,
"volume": 26950,
"average_price": 4.06,
"oi": 148500,
"net_change": -1.35,
"total_buy_quantity": 84150,
"total_sell_quantity": 25850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1757671153437",
"oi_day_high": 151250,
"oi_day_low": 148500
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 79.55,
"high": 88.05,
"low": 58.4,
"close": 58.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 58.05,
"orders": 1
},
{
"quantity": 100,
"price": 57.65,
"orders": 2
},
{
"quantity": 50,
"price": 57.1,
"orders": 1
},
{
"quantity": 50,
"price": 57.05,
"orders": 1
},
{
"quantity": 50,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 59,
"orders": 1
},
{
"quantity": 50,
"price": 59.05,
"orders": 1
},
{
"quantity": 50,
"price": 59.2,
"orders": 1
},
{
"quantity": 50,
"price": 61,
"orders": 1
},
{
"quantity": 100,
"price": 61.05,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 58.95,
"volume": 168150,
"average_price": 68.51,
"oi": 222400,
"net_change": -38,
"total_buy_quantity": 17600,
"total_sell_quantity": 18950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313.1,
"last_trade_time": "1757671198311",
"oi_day_high": 222400,
"oi_day_low": 195050
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1659.35,
"high": 1659.35,
"low": 1225,
"close": 1268.15
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1182.95,
"orders": 1
},
{
"quantity": 25,
"price": 1182.9,
"orders": 1
},
{
"quantity": 75,
"price": 1061.85,
"orders": 1
},
{
"quantity": 100,
"price": 1010.55,
"orders": 1
},
{
"quantity": 250,
"price": 871.65,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1411.7,
"orders": 1
},
{
"quantity": 75,
"price": 1411.75,
"orders": 1
},
{
"quantity": 100,
"price": 1434.25,
"orders": 1
},
{
"quantity": 175,
"price": 1454.3,
"orders": 2
},
{
"quantity": 250,
"price": 1464.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1268.15,
"volume": 200,
"average_price": 1374.06,
"oi": 200,
"net_change": -518.6,
"total_buy_quantity": 650,
"total_sell_quantity": 1625,
"lower_circuit_limit": 425.3,
"upper_circuit_limit": 3148.2,
"last_trade_time": "1757669894638",
"oi_day_high": 200,
"oi_day_low": 150
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 276.9,
"high": 286.35,
"low": 246,
"close": 248.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 248.35,
"orders": 1
},
{
"quantity": 150,
"price": 248.2,
"orders": 1
},
{
"quantity": 150,
"price": 248.1,
"orders": 1
},
{
"quantity": 300,
"price": 246.1,
"orders": 2
},
{
"quantity": 150,
"price": 244.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 254.05,
"orders": 1
},
{
"quantity": 150,
"price": 254.15,
"orders": 1
},
{
"quantity": 150,
"price": 254.25,
"orders": 1
},
{
"quantity": 150,
"price": 255.2,
"orders": 1
},
{
"quantity": 300,
"price": 262.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 248.9,
"volume": 7950,
"average_price": 262.09,
"oi": 34200,
"net_change": -17.9,
"total_buy_quantity": 20100,
"total_sell_quantity": 10200,
"lower_circuit_limit": 38.55,
"upper_circuit_limit": 495.05,
"last_trade_time": "1757671196496",
"oi_day_high": 35550,
"oi_day_low": 34050
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 12,
"high": 14.45,
"low": 9.7,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 10.2,
"orders": 1
},
{
"quantity": 9450,
"price": 10.15,
"orders": 3
},
{
"quantity": 6300,
"price": 10.1,
"orders": 2
},
{
"quantity": 25200,
"price": 10,
"orders": 1
},
{
"quantity": 25200,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 10.3,
"orders": 1
},
{
"quantity": 12600,
"price": 10.35,
"orders": 4
},
{
"quantity": 3150,
"price": 10.4,
"orders": 1
},
{
"quantity": 22050,
"price": 10.5,
"orders": 2
},
{
"quantity": 50400,
"price": 10.6,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 10.35,
"volume": 859950,
"average_price": 11.88,
"oi": 1395450,
"net_change": -0.15,
"total_buy_quantity": 450450,
"total_sell_quantity": 526050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1757670915615",
"oi_day_high": 1436400,
"oi_day_low": 1370250
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 8.15,
"high": 9.35,
"low": 6.25,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 7.15,
"orders": 2
},
{
"quantity": 2200,
"price": 7.1,
"orders": 2
},
{
"quantity": 7700,
"price": 7.05,
"orders": 6
},
{
"quantity": 16500,
"price": 7,
"orders": 10
},
{
"quantity": 3300,
"price": 6.95,
"orders": 3
}
],
"sell": [
{
"quantity": 6600,
"price": 7.2,
"orders": 2
},
{
"quantity": 6600,
"price": 7.25,
"orders": 6
},
{
"quantity": 12100,
"price": 7.3,
"orders": 9
},
{
"quantity": 14300,
"price": 7.35,
"orders": 8
},
{
"quantity": 24200,
"price": 7.4,
"orders": 6
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 7.15,
"volume": 5343800,
"average_price": 7.74,
"oi": 3524400,
"net_change": -0.9,
"total_buy_quantity": 446600,
"total_sell_quantity": 496100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1757671192265",
"oi_day_high": 3725700,
"oi_day_low": 3294500
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 16.6,
"high": 17.85,
"low": 10.8,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 10.5,
"orders": 3
},
{
"quantity": 625,
"price": 10.05,
"orders": 1
},
{
"quantity": 625,
"price": 10,
"orders": 1
},
{
"quantity": 1875,
"price": 9.85,
"orders": 2
},
{
"quantity": 3125,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 10.8,
"orders": 1
},
{
"quantity": 625,
"price": 10.85,
"orders": 1
},
{
"quantity": 625,
"price": 10.9,
"orders": 1
},
{
"quantity": 625,
"price": 11.35,
"orders": 1
},
{
"quantity": 3750,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 10.85,
"volume": 101250,
"average_price": 12.85,
"oi": 223750,
"net_change": -6.65,
"total_buy_quantity": 141250,
"total_sell_quantity": 87500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.9,
"last_trade_time": "1757671114024",
"oi_day_high": 237500,
"oi_day_low": 221250
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 30.05,
"high": 54.5,
"low": 28.55,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 49.65,
"orders": 2
},
{
"quantity": 450,
"price": 49.5,
"orders": 1
},
{
"quantity": 450,
"price": 49.45,
"orders": 1
},
{
"quantity": 450,
"price": 49.4,
"orders": 1
},
{
"quantity": 450,
"price": 49.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 50,
"orders": 1
},
{
"quantity": 450,
"price": 50.3,
"orders": 1
},
{
"quantity": 1350,
"price": 50.35,
"orders": 3
},
{
"quantity": 450,
"price": 50.4,
"orders": 1
},
{
"quantity": 450,
"price": 50.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 50.05,
"volume": 904050,
"average_price": 41.2,
"oi": 291150,
"net_change": 7.75,
"total_buy_quantity": 80550,
"total_sell_quantity": 90450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.6,
"last_trade_time": "1757671190284",
"oi_day_high": 293400,
"oi_day_low": 119700
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 10.4,
"high": 13.35,
"low": 10.2,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.55,
"orders": 1
},
{
"quantity": 1800,
"price": 12.5,
"orders": 1
},
{
"quantity": 1800,
"price": 12.45,
"orders": 1
},
{
"quantity": 1800,
"price": 12.35,
"orders": 1
},
{
"quantity": 7200,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 12.8,
"orders": 2
},
{
"quantity": 1800,
"price": 12.85,
"orders": 1
},
{
"quantity": 1800,
"price": 12.9,
"orders": 1
},
{
"quantity": 1800,
"price": 12.95,
"orders": 1
},
{
"quantity": 3600,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 12.8,
"volume": 93600,
"average_price": 11.62,
"oi": 264600,
"net_change": 0.8,
"total_buy_quantity": 208800,
"total_sell_quantity": 279000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1757671125196",
"oi_day_high": 264600,
"oi_day_low": 235800
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 35,
"high": 43,
"low": 29,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 30,
"orders": 6
},
{
"quantity": 400,
"price": 29.95,
"orders": 1
},
{
"quantity": 400,
"price": 29.9,
"orders": 1
},
{
"quantity": 1200,
"price": 29.85,
"orders": 3
},
{
"quantity": 400,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 30.3,
"orders": 1
},
{
"quantity": 2000,
"price": 30.35,
"orders": 3
},
{
"quantity": 2800,
"price": 30.4,
"orders": 3
},
{
"quantity": 400,
"price": 30.45,
"orders": 1
},
{
"quantity": 15600,
"price": 30.5,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 30.3,
"volume": 10827200,
"average_price": 34.99,
"oi": 2768000,
"net_change": 2.2,
"total_buy_quantity": 422400,
"total_sell_quantity": 742400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.85,
"last_trade_time": "1757671196230",
"oi_day_high": 2844400,
"oi_day_low": 2204400
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 49.4,
"high": 58,
"low": 47.1,
"close": 51.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 51.3,
"orders": 1
},
{
"quantity": 625,
"price": 51.25,
"orders": 1
},
{
"quantity": 625,
"price": 51.1,
"orders": 1
},
{
"quantity": 625,
"price": 51,
"orders": 1
},
{
"quantity": 1250,
"price": 50.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 52,
"orders": 1
},
{
"quantity": 625,
"price": 52.05,
"orders": 1
},
{
"quantity": 625,
"price": 52.1,
"orders": 1
},
{
"quantity": 625,
"price": 52.7,
"orders": 1
},
{
"quantity": 625,
"price": 52.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 51.6,
"volume": 127500,
"average_price": 53.66,
"oi": 240625,
"net_change": 5.05,
"total_buy_quantity": 48750,
"total_sell_quantity": 68125,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 85.25,
"last_trade_time": "1757671145774",
"oi_day_high": 256250,
"oi_day_low": 239375
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 1.55,
"high": 1.6,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 76950,
"price": 0.8,
"orders": 14
},
{
"quantity": 74100,
"price": 0.75,
"orders": 5
},
{
"quantity": 94050,
"price": 0.7,
"orders": 4
},
{
"quantity": 99750,
"price": 0.65,
"orders": 4
},
{
"quantity": 102600,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 99750,
"price": 0.85,
"orders": 11
},
{
"quantity": 74100,
"price": 0.9,
"orders": 13
},
{
"quantity": 54150,
"price": 0.95,
"orders": 15
},
{
"quantity": 71250,
"price": 1,
"orders": 12
},
{
"quantity": 59850,
"price": 1.05,
"orders": 10
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 0.8,
"volume": 4739550,
"average_price": 1,
"oi": 2736000,
"net_change": -0.85,
"total_buy_quantity": 969000,
"total_sell_quantity": 1157100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1757671192839",
"oi_day_high": 2983950,
"oi_day_low": 2468100
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 9500,
"price": 0.4,
"orders": 4
},
{
"quantity": 100700,
"price": 0.35,
"orders": 8
},
{
"quantity": 89300,
"price": 0.3,
"orders": 6
},
{
"quantity": 100700,
"price": 0.25,
"orders": 5
},
{
"quantity": 19000,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 7600,
"price": 0.5,
"orders": 4
},
{
"quantity": 13300,
"price": 0.55,
"orders": 6
},
{
"quantity": 11400,
"price": 0.6,
"orders": 5
},
{
"quantity": 5700,
"price": 0.65,
"orders": 2
},
{
"quantity": 13300,
"price": 0.7,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.4,
"volume": 285000,
"average_price": 0.43,
"oi": 1098200,
"net_change": -0.15,
"total_buy_quantity": 421800,
"total_sell_quantity": 298300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1757670408866",
"oi_day_high": 1197000,
"oi_day_low": 1088700
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 74.75,
"high": 78.95,
"low": 64.5,
"close": 68.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 68.3,
"orders": 2
},
{
"quantity": 175,
"price": 68.1,
"orders": 1
},
{
"quantity": 350,
"price": 68.05,
"orders": 2
},
{
"quantity": 350,
"price": 68,
"orders": 2
},
{
"quantity": 175,
"price": 67.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 68.75,
"orders": 1
},
{
"quantity": 175,
"price": 68.8,
"orders": 1
},
{
"quantity": 350,
"price": 68.85,
"orders": 2
},
{
"quantity": 875,
"price": 69,
"orders": 4
},
{
"quantity": 350,
"price": 69.05,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 68.4,
"volume": 1304975,
"average_price": 69.91,
"oi": 1137150,
"net_change": 0.55,
"total_buy_quantity": 54075,
"total_sell_quantity": 152425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.3,
"last_trade_time": "1757671197000",
"oi_day_high": 1283625,
"oi_day_low": 1137150
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 1.1,
"high": 1.15,
"low": 0.95,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 10350,
"price": 0.9,
"orders": 2
},
{
"quantity": 10350,
"price": 0.85,
"orders": 2
},
{
"quantity": 13800,
"price": 0.8,
"orders": 3
},
{
"quantity": 58650,
"price": 0.75,
"orders": 4
},
{
"quantity": 48300,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 10350,
"price": 0.95,
"orders": 3
},
{
"quantity": 24150,
"price": 1,
"orders": 5
},
{
"quantity": 27600,
"price": 1.05,
"orders": 6
},
{
"quantity": 13800,
"price": 1.1,
"orders": 3
},
{
"quantity": 10350,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 0.9,
"volume": 469200,
"average_price": 1.11,
"oi": 1045350,
"net_change": -0.45,
"total_buy_quantity": 883200,
"total_sell_quantity": 589950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1757671198351",
"oi_day_high": 1052250,
"oi_day_low": 1003950
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 6.95,
"high": 7.6,
"low": 5.65,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 6.35,
"orders": 1
},
{
"quantity": 5875,
"price": 6.05,
"orders": 2
},
{
"quantity": 250,
"price": 5.8,
"orders": 1
},
{
"quantity": 250,
"price": 5.2,
"orders": 1
},
{
"quantity": 125,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 6.8,
"orders": 1
},
{
"quantity": 250,
"price": 6.85,
"orders": 1
},
{
"quantity": 1750,
"price": 6.9,
"orders": 1
},
{
"quantity": 250,
"price": 6.95,
"orders": 1
},
{
"quantity": 250,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 6.8,
"volume": 11625,
"average_price": 6.3,
"oi": 77125,
"net_change": 0.8,
"total_buy_quantity": 68375,
"total_sell_quantity": 16875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1757671080238",
"oi_day_high": 78250,
"oi_day_low": 75125
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 172.35,
"high": 206,
"low": 149.5,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 169.4,
"orders": 1
},
{
"quantity": 50,
"price": 169.35,
"orders": 1
},
{
"quantity": 50,
"price": 167.85,
"orders": 1
},
{
"quantity": 50,
"price": 167.8,
"orders": 1
},
{
"quantity": 100,
"price": 167.45,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 171.35,
"orders": 1
},
{
"quantity": 50,
"price": 172.1,
"orders": 1
},
{
"quantity": 50,
"price": 172.15,
"orders": 1
},
{
"quantity": 50,
"price": 172.2,
"orders": 1
},
{
"quantity": 50,
"price": 172.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 170,
"volume": 200500,
"average_price": 183.87,
"oi": 65550,
"net_change": -13.85,
"total_buy_quantity": 9750,
"total_sell_quantity": 19450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 422.3,
"last_trade_time": "1757671195455",
"oi_day_high": 68350,
"oi_day_low": 44050
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 54.8,
"high": 56.4,
"low": 47.25,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 49,
"orders": 2
},
{
"quantity": 650,
"price": 48.95,
"orders": 1
},
{
"quantity": 650,
"price": 48.7,
"orders": 1
},
{
"quantity": 1300,
"price": 48.65,
"orders": 2
},
{
"quantity": 3900,
"price": 47.15,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 49.7,
"orders": 1
},
{
"quantity": 650,
"price": 50,
"orders": 1
},
{
"quantity": 1950,
"price": 50.05,
"orders": 2
},
{
"quantity": 650,
"price": 50.85,
"orders": 1
},
{
"quantity": 1950,
"price": 51.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 47.5,
"volume": 13000,
"average_price": 53.45,
"oi": 65000,
"net_change": -4.9,
"total_buy_quantity": 73450,
"total_sell_quantity": 73450,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 92.75,
"last_trade_time": "1757668904858",
"oi_day_high": 65650,
"oi_day_low": 65000
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 57,
"high": 65.85,
"low": 57,
"close": 63.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 61.55,
"orders": 1
},
{
"quantity": 775,
"price": 61.5,
"orders": 1
},
{
"quantity": 775,
"price": 61.45,
"orders": 1
},
{
"quantity": 775,
"price": 61.35,
"orders": 1
},
{
"quantity": 775,
"price": 60.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 62.7,
"orders": 2
},
{
"quantity": 775,
"price": 62.75,
"orders": 1
},
{
"quantity": 775,
"price": 62.85,
"orders": 1
},
{
"quantity": 775,
"price": 62.9,
"orders": 1
},
{
"quantity": 775,
"price": 62.95,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 63.8,
"volume": 3100,
"average_price": 62.03,
"oi": 37975,
"net_change": 1.75,
"total_buy_quantity": 57350,
"total_sell_quantity": 69750,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 105.55,
"last_trade_time": "1757670651113",
"oi_day_high": 38750,
"oi_day_low": 37975
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 229.95,
"high": 236.3,
"low": 188.45,
"close": 200.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 200.05,
"orders": 1
},
{
"quantity": 100,
"price": 200,
"orders": 1
},
{
"quantity": 100,
"price": 195.55,
"orders": 1
},
{
"quantity": 300,
"price": 195.5,
"orders": 1
},
{
"quantity": 100,
"price": 195.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 202.1,
"orders": 1
},
{
"quantity": 100,
"price": 202.7,
"orders": 1
},
{
"quantity": 100,
"price": 202.75,
"orders": 1
},
{
"quantity": 100,
"price": 203.6,
"orders": 1
},
{
"quantity": 100,
"price": 204.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 200.35,
"volume": 66700,
"average_price": 208.52,
"oi": 61000,
"net_change": -8.05,
"total_buy_quantity": 6500,
"total_sell_quantity": 13100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 428.35,
"last_trade_time": "1757671153351",
"oi_day_high": 64300,
"oi_day_low": 59900
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 3.7,
"high": 4.25,
"low": 3.1,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 15750,
"price": 3.8,
"orders": 6
},
{
"quantity": 22500,
"price": 3.75,
"orders": 8
},
{
"quantity": 22500,
"price": 3.7,
"orders": 8
},
{
"quantity": 20250,
"price": 3.65,
"orders": 5
},
{
"quantity": 11250,
"price": 3.6,
"orders": 4
}
],
"sell": [
{
"quantity": 11250,
"price": 3.9,
"orders": 5
},
{
"quantity": 11250,
"price": 3.95,
"orders": 5
},
{
"quantity": 11250,
"price": 4,
"orders": 5
},
{
"quantity": 6750,
"price": 4.05,
"orders": 3
},
{
"quantity": 18000,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 3.85,
"volume": 2715750,
"average_price": 3.71,
"oi": 3543750,
"net_change": 0.15,
"total_buy_quantity": 864000,
"total_sell_quantity": 456750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1757671172569",
"oi_day_high": 3543750,
"oi_day_low": 3393000
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 60.3,
"high": 74,
"low": 58.3,
"close": 67.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 65.6,
"orders": 1
},
{
"quantity": 250,
"price": 65.55,
"orders": 1
},
{
"quantity": 250,
"price": 65.5,
"orders": 1
},
{
"quantity": 250,
"price": 65.1,
"orders": 1
},
{
"quantity": 500,
"price": 65.05,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 67.25,
"orders": 1
},
{
"quantity": 250,
"price": 67.3,
"orders": 1
},
{
"quantity": 500,
"price": 67.35,
"orders": 2
},
{
"quantity": 250,
"price": 67.4,
"orders": 1
},
{
"quantity": 250,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 67.85,
"volume": 119250,
"average_price": 64.51,
"oi": 69500,
"net_change": 3.55,
"total_buy_quantity": 31000,
"total_sell_quantity": 35500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.4,
"last_trade_time": "1757671140500",
"oi_day_high": 78000,
"oi_day_low": 44750
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 4.5,
"high": 4.7,
"low": 2.95,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 3.15,
"orders": 5
},
{
"quantity": 18450,
"price": 3.1,
"orders": 10
},
{
"quantity": 15375,
"price": 3.05,
"orders": 8
},
{
"quantity": 10250,
"price": 3,
"orders": 9
},
{
"quantity": 32800,
"price": 2.95,
"orders": 13
}
],
"sell": [
{
"quantity": 29725,
"price": 3.25,
"orders": 6
},
{
"quantity": 9225,
"price": 3.3,
"orders": 7
},
{
"quantity": 6150,
"price": 3.35,
"orders": 6
},
{
"quantity": 11275,
"price": 3.4,
"orders": 6
},
{
"quantity": 8200,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 3.2,
"volume": 1758900,
"average_price": 3.57,
"oi": 2222200,
"net_change": -1.25,
"total_buy_quantity": 526850,
"total_sell_quantity": 586300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1757671194198",
"oi_day_high": 2222200,
"oi_day_low": 1984400
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 78,
"high": 87,
"low": 66.6,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 74.7,
"orders": 1
},
{
"quantity": 500,
"price": 74.65,
"orders": 1
},
{
"quantity": 1000,
"price": 74.5,
"orders": 2
},
{
"quantity": 250,
"price": 74.1,
"orders": 1
},
{
"quantity": 500,
"price": 74.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 76,
"orders": 5
},
{
"quantity": 250,
"price": 76.5,
"orders": 1
},
{
"quantity": 250,
"price": 76.7,
"orders": 1
},
{
"quantity": 250,
"price": 76.75,
"orders": 1
},
{
"quantity": 250,
"price": 76.8,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 76,
"volume": 1577750,
"average_price": 78.91,
"oi": 318500,
"net_change": 2.7,
"total_buy_quantity": 84750,
"total_sell_quantity": 104500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.65,
"last_trade_time": "1757671198309",
"oi_day_high": 352750,
"oi_day_low": 222500
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 36.25,
"high": 43.35,
"low": 27.25,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 35.55,
"orders": 2
},
{
"quantity": 300,
"price": 35.5,
"orders": 2
},
{
"quantity": 150,
"price": 35.2,
"orders": 1
},
{
"quantity": 150,
"price": 35.15,
"orders": 1
},
{
"quantity": 300,
"price": 34.95,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 36.2,
"orders": 1
},
{
"quantity": 150,
"price": 36.3,
"orders": 1
},
{
"quantity": 150,
"price": 36.35,
"orders": 1
},
{
"quantity": 300,
"price": 36.4,
"orders": 2
},
{
"quantity": 150,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 36.2,
"volume": 154800,
"average_price": 35.8,
"oi": 132600,
"net_change": -5.95,
"total_buy_quantity": 51600,
"total_sell_quantity": 25200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.15,
"last_trade_time": "1757671188327",
"oi_day_high": 146100,
"oi_day_low": 132150
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 1.7,
"high": 1.75,
"low": 0.95,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 129000,
"price": 1.1,
"orders": 7
},
{
"quantity": 96750,
"price": 1.05,
"orders": 7
},
{
"quantity": 161250,
"price": 1,
"orders": 12
},
{
"quantity": 77400,
"price": 0.95,
"orders": 6
},
{
"quantity": 122550,
"price": 0.9,
"orders": 9
}
],
"sell": [
{
"quantity": 45150,
"price": 1.15,
"orders": 5
},
{
"quantity": 96750,
"price": 1.2,
"orders": 10
},
{
"quantity": 116100,
"price": 1.25,
"orders": 8
},
{
"quantity": 19350,
"price": 1.3,
"orders": 3
},
{
"quantity": 19350,
"price": 1.35,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 1.15,
"volume": 14976900,
"average_price": 1.23,
"oi": 6133950,
"net_change": -1.05,
"total_buy_quantity": 1793100,
"total_sell_quantity": 1502850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1757671193424",
"oi_day_high": 6133950,
"oi_day_low": 4592400
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 4.1,
"high": 4.2,
"low": 3.7,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.8,
"orders": 1
},
{
"quantity": 10000,
"price": 3.75,
"orders": 4
},
{
"quantity": 5000,
"price": 3.7,
"orders": 2
},
{
"quantity": 2500,
"price": 3.65,
"orders": 1
},
{
"quantity": 2500,
"price": 3.6,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 3.95,
"orders": 4
},
{
"quantity": 7500,
"price": 4,
"orders": 3
},
{
"quantity": 5000,
"price": 4.05,
"orders": 2
},
{
"quantity": 5000,
"price": 4.1,
"orders": 2
},
{
"quantity": 5000,
"price": 4.15,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 3.85,
"volume": 140000,
"average_price": 3.97,
"oi": 460000,
"net_change": -0.7,
"total_buy_quantity": 527500,
"total_sell_quantity": 567500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1757671014607",
"oi_day_high": 465000,
"oi_day_low": 435000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 9816,
"price": 0.4,
"orders": 2
},
{
"quantity": 9816,
"price": 0.35,
"orders": 3
},
{
"quantity": 16360,
"price": 0.3,
"orders": 5
},
{
"quantity": 16360,
"price": 0.25,
"orders": 5
},
{
"quantity": 104704,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 52352,
"price": 0.5,
"orders": 6
},
{
"quantity": 13088,
"price": 0.55,
"orders": 4
},
{
"quantity": 13088,
"price": 0.6,
"orders": 4
},
{
"quantity": 9816,
"price": 0.65,
"orders": 3
},
{
"quantity": 9816,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.45,
"volume": 307568,
"average_price": 0.44,
"oi": 687120,
"net_change": 0.05,
"total_buy_quantity": 562784,
"total_sell_quantity": 484256,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1757670903741",
"oi_day_high": 690392,
"oi_day_low": 539880
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 14.5,
"high": 18.35,
"low": 13.35,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 16.9,
"orders": 1
},
{
"quantity": 200,
"price": 16.85,
"orders": 1
},
{
"quantity": 200,
"price": 16.75,
"orders": 1
},
{
"quantity": 200,
"price": 16.65,
"orders": 1
},
{
"quantity": 600,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 18.2,
"orders": 1
},
{
"quantity": 400,
"price": 18.25,
"orders": 2
},
{
"quantity": 200,
"price": 18.3,
"orders": 1
},
{
"quantity": 400,
"price": 18.35,
"orders": 2
},
{
"quantity": 400,
"price": 19,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 17.5,
"volume": 19600,
"average_price": 15.11,
"oi": 88600,
"net_change": 2.45,
"total_buy_quantity": 114200,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.05,
"last_trade_time": "1757671060549",
"oi_day_high": 89400,
"oi_day_low": 85800
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 48,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 45.7,
"orders": 1
},
{
"quantity": 1700,
"price": 45.65,
"orders": 1
},
{
"quantity": 1700,
"price": 45.5,
"orders": 1
},
{
"quantity": 1700,
"price": 44.35,
"orders": 1
},
{
"quantity": 3400,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 46.5,
"orders": 1
},
{
"quantity": 1700,
"price": 46.55,
"orders": 1
},
{
"quantity": 1700,
"price": 48.3,
"orders": 1
},
{
"quantity": 6800,
"price": 48.35,
"orders": 1
},
{
"quantity": 8500,
"price": 49.7,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 48,
"volume": 1700,
"average_price": 48,
"oi": 112200,
"net_change": 2,
"total_buy_quantity": 146200,
"total_sell_quantity": 137700,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 86.2,
"last_trade_time": "1757664879501",
"oi_day_high": 112200,
"oi_day_low": 112200
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 83,
"high": 83,
"low": 83,
"close": 83
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 61.3,
"orders": 1
},
{
"quantity": 1500,
"price": 61.25,
"orders": 1
},
{
"quantity": 2000,
"price": 54.85,
"orders": 1
},
{
"quantity": 2500,
"price": 54.25,
"orders": 1
},
{
"quantity": 5000,
"price": 48.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 74.3,
"orders": 1
},
{
"quantity": 3500,
"price": 74.35,
"orders": 2
},
{
"quantity": 2500,
"price": 75.25,
"orders": 1
},
{
"quantity": 5000,
"price": 75.95,
"orders": 1
},
{
"quantity": 5000,
"price": 76.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 83,
"volume": 0,
"average_price": 0,
"oi": 21000,
"net_change": 0,
"total_buy_quantity": 16500,
"total_sell_quantity": 33500,
"lower_circuit_limit": 24.55,
"upper_circuit_limit": 130.55,
"last_trade_time": "1757411871000",
"oi_day_high": 21000,
"oi_day_low": 21000
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.7,
"high": 0.85,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 23801175,
"price": 0.8,
"orders": 58
},
{
"quantity": 21299550,
"price": 0.75,
"orders": 40
},
{
"quantity": 17654325,
"price": 0.7,
"orders": 29
},
{
"quantity": 11650425,
"price": 0.65,
"orders": 29
},
{
"quantity": 24515925,
"price": 0.6,
"orders": 34
}
],
"sell": [
{
"quantity": 3931125,
"price": 0.85,
"orders": 28
},
{
"quantity": 18512025,
"price": 0.9,
"orders": 55
},
{
"quantity": 4717350,
"price": 0.95,
"orders": 36
},
{
"quantity": 2215725,
"price": 1,
"orders": 20
},
{
"quantity": 1000650,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.85,
"volume": 394684950,
"average_price": 0.74,
"oi": 343437375,
"net_change": 0.2,
"total_buy_quantity": 292833075,
"total_sell_quantity": 49103325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1757671197522",
"oi_day_high": 410695350,
"oi_day_low": 343437375
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 11.2,
"high": 13.3,
"low": 10.7,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 10.4,
"orders": 1
},
{
"quantity": 425,
"price": 10.35,
"orders": 1
},
{
"quantity": 425,
"price": 10.05,
"orders": 1
},
{
"quantity": 425,
"price": 10,
"orders": 1
},
{
"quantity": 425,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 10.9,
"orders": 1
},
{
"quantity": 425,
"price": 10.95,
"orders": 1
},
{
"quantity": 425,
"price": 11.2,
"orders": 1
},
{
"quantity": 425,
"price": 11.25,
"orders": 1
},
{
"quantity": 1275,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 11,
"volume": 14875,
"average_price": 12.33,
"oi": 85000,
"net_change": -1.05,
"total_buy_quantity": 122400,
"total_sell_quantity": 121975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1757670941194",
"oi_day_high": 85000,
"oi_day_low": 76925
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 24,
"high": 29.25,
"low": 24,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 28.4,
"orders": 1
},
{
"quantity": 1700,
"price": 28.35,
"orders": 1
},
{
"quantity": 1700,
"price": 28.25,
"orders": 1
},
{
"quantity": 1700,
"price": 27.9,
"orders": 1
},
{
"quantity": 1700,
"price": 27.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 28.65,
"orders": 2
},
{
"quantity": 1700,
"price": 28.95,
"orders": 1
},
{
"quantity": 1700,
"price": 29,
"orders": 1
},
{
"quantity": 1700,
"price": 29.35,
"orders": 1
},
{
"quantity": 1700,
"price": 29.65,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 29.1,
"volume": 170000,
"average_price": 26.9,
"oi": 727600,
"net_change": 8.05,
"total_buy_quantity": 176800,
"total_sell_quantity": 202300,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 41.05,
"last_trade_time": "1757670523892",
"oi_day_high": 765000,
"oi_day_low": 727600
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 30,
"high": 34.15,
"low": 24,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 22.4,
"orders": 1
},
{
"quantity": 100,
"price": 22.35,
"orders": 1
},
{
"quantity": 100,
"price": 20.3,
"orders": 1
},
{
"quantity": 100,
"price": 20.25,
"orders": 1
},
{
"quantity": 100,
"price": 20.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 24.9,
"orders": 1
},
{
"quantity": 100,
"price": 24.95,
"orders": 1
},
{
"quantity": 100,
"price": 27.05,
"orders": 1
},
{
"quantity": 100,
"price": 27.85,
"orders": 1
},
{
"quantity": 200,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 24,
"volume": 7200,
"average_price": 27.63,
"oi": 12000,
"net_change": -8.4,
"total_buy_quantity": 28800,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 181.6,
"last_trade_time": "1757670976738",
"oi_day_high": 12000,
"oi_day_low": 10400
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 5.35,
"high": 6.15,
"low": 5,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 5,
"orders": 6
},
{
"quantity": 9400,
"price": 4.95,
"orders": 2
},
{
"quantity": 9400,
"price": 4.9,
"orders": 2
},
{
"quantity": 7050,
"price": 4.85,
"orders": 1
},
{
"quantity": 16450,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 25850,
"price": 5.1,
"orders": 7
},
{
"quantity": 25850,
"price": 5.15,
"orders": 5
},
{
"quantity": 21150,
"price": 5.2,
"orders": 5
},
{
"quantity": 18800,
"price": 5.25,
"orders": 4
},
{
"quantity": 25850,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 5.05,
"volume": 3282950,
"average_price": 5.47,
"oi": 4688250,
"net_change": -0.75,
"total_buy_quantity": 618050,
"total_sell_quantity": 726150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1757671198475",
"oi_day_high": 4749350,
"oi_day_low": 4352200
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 28.7,
"high": 35.4,
"low": 25.95,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 29.35,
"orders": 1
},
{
"quantity": 375,
"price": 29.3,
"orders": 1
},
{
"quantity": 750,
"price": 29.25,
"orders": 2
},
{
"quantity": 375,
"price": 29.15,
"orders": 1
},
{
"quantity": 375,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 32.45,
"orders": 1
},
{
"quantity": 375,
"price": 32.5,
"orders": 1
},
{
"quantity": 375,
"price": 32.55,
"orders": 1
},
{
"quantity": 375,
"price": 32.65,
"orders": 1
},
{
"quantity": 375,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 29.65,
"volume": 151125,
"average_price": 30.18,
"oi": 88875,
"net_change": -2.85,
"total_buy_quantity": 203250,
"total_sell_quantity": 72000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.75,
"last_trade_time": "1757671163413",
"oi_day_high": 95250,
"oi_day_low": 80625
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.25,
"high": 0.35,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 769825,
"price": 0.25,
"orders": 15
},
{
"quantity": 1474725,
"price": 0.2,
"orders": 13
},
{
"quantity": 2587725,
"price": 0.15,
"orders": 21
},
{
"quantity": 2216725,
"price": 0.1,
"orders": 14
},
{
"quantity": 1233575,
"price": 0.05,
"orders": 9
}
],
"sell": [
{
"quantity": 92750,
"price": 0.3,
"orders": 5
},
{
"quantity": 287525,
"price": 0.35,
"orders": 8
},
{
"quantity": 222600,
"price": 0.4,
"orders": 3
},
{
"quantity": 213325,
"price": 0.45,
"orders": 2
},
{
"quantity": 417375,
"price": 0.5,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.3,
"volume": 1780800,
"average_price": 0.29,
"oi": 5871075,
"net_change": 0,
"total_buy_quantity": 8282575,
"total_sell_quantity": 2467150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1757670750751",
"oi_day_high": 5963825,
"oi_day_low": 5759775
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 8.9,
"high": 10.6,
"low": 7.05,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 7.15,
"orders": 2
},
{
"quantity": 3000,
"price": 7.1,
"orders": 3
},
{
"quantity": 2000,
"price": 7.05,
"orders": 2
},
{
"quantity": 1000,
"price": 7,
"orders": 1
},
{
"quantity": 1000,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.3,
"orders": 2
},
{
"quantity": 1000,
"price": 7.35,
"orders": 1
},
{
"quantity": 2000,
"price": 7.4,
"orders": 2
},
{
"quantity": 1000,
"price": 7.45,
"orders": 1
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 7.35,
"volume": 779000,
"average_price": 8.69,
"oi": 490000,
"net_change": -1.05,
"total_buy_quantity": 177000,
"total_sell_quantity": 295000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1757671178634",
"oi_day_high": 505000,
"oi_day_low": 421000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 2,
"high": 2.8,
"low": 1.95,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 1.95,
"orders": 1
},
{
"quantity": 1250,
"price": 1.9,
"orders": 2
},
{
"quantity": 625,
"price": 1.85,
"orders": 1
},
{
"quantity": 1250,
"price": 1.8,
"orders": 2
},
{
"quantity": 6250,
"price": 1.75,
"orders": 3
}
],
"sell": [
{
"quantity": 5625,
"price": 2.2,
"orders": 4
},
{
"quantity": 625,
"price": 2.25,
"orders": 1
},
{
"quantity": 1250,
"price": 2.3,
"orders": 2
},
{
"quantity": 6250,
"price": 2.35,
"orders": 3
},
{
"quantity": 4375,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 1.95,
"volume": 56250,
"average_price": 2.19,
"oi": 139375,
"net_change": -0.1,
"total_buy_quantity": 334375,
"total_sell_quantity": 93750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1757670617135",
"oi_day_high": 145625,
"oi_day_low": 139375
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 22.7,
"high": 29.95,
"low": 20.8,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 27.85,
"orders": 2
},
{
"quantity": 1400,
"price": 27.8,
"orders": 2
},
{
"quantity": 6300,
"price": 27.7,
"orders": 4
},
{
"quantity": 700,
"price": 27.65,
"orders": 1
},
{
"quantity": 2800,
"price": 27.6,
"orders": 3
}
],
"sell": [
{
"quantity": 4200,
"price": 28.2,
"orders": 4
},
{
"quantity": 7000,
"price": 28.3,
"orders": 3
},
{
"quantity": 700,
"price": 28.35,
"orders": 1
},
{
"quantity": 4900,
"price": 28.4,
"orders": 3
},
{
"quantity": 700,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 28.15,
"volume": 6397300,
"average_price": 25.23,
"oi": 2076900,
"net_change": 7.2,
"total_buy_quantity": 557900,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.35,
"last_trade_time": "1757671198715",
"oi_day_high": 2837800,
"oi_day_low": 2076900
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 15.35,
"high": 17.2,
"low": 13.95,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.4,
"orders": 1
},
{
"quantity": 350,
"price": 13.35,
"orders": 1
},
{
"quantity": 350,
"price": 12.95,
"orders": 1
},
{
"quantity": 350,
"price": 12.4,
"orders": 1
},
{
"quantity": 700,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 15.05,
"orders": 1
},
{
"quantity": 350,
"price": 15.1,
"orders": 1
},
{
"quantity": 350,
"price": 15.15,
"orders": 1
},
{
"quantity": 350,
"price": 15.2,
"orders": 1
},
{
"quantity": 350,
"price": 15.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 14.25,
"volume": 25200,
"average_price": 15.07,
"oi": 140000,
"net_change": -2.2,
"total_buy_quantity": 65450,
"total_sell_quantity": 54950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.1,
"last_trade_time": "1757670932192",
"oi_day_high": 142450,
"oi_day_low": 140000
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 32.5,
"high": 32.6,
"low": 28.1,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26.8,
"orders": 1
},
{
"quantity": 1800,
"price": 26.75,
"orders": 1
},
{
"quantity": 1800,
"price": 26.65,
"orders": 1
},
{
"quantity": 1800,
"price": 26.55,
"orders": 1
},
{
"quantity": 5400,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 27.05,
"orders": 1
},
{
"quantity": 1800,
"price": 27.1,
"orders": 1
},
{
"quantity": 1800,
"price": 27.15,
"orders": 1
},
{
"quantity": 1800,
"price": 28.15,
"orders": 1
},
{
"quantity": 5400,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 28.1,
"volume": 10800,
"average_price": 31.6,
"oi": 208800,
"net_change": -2.85,
"total_buy_quantity": 120600,
"total_sell_quantity": 190800,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 52.65,
"last_trade_time": "1757660688783",
"oi_day_high": 210600,
"oi_day_low": 208800
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 37.4,
"high": 41,
"low": 33.05,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 38.7,
"orders": 1
},
{
"quantity": 525,
"price": 38.65,
"orders": 1
},
{
"quantity": 525,
"price": 38.5,
"orders": 1
},
{
"quantity": 525,
"price": 37.85,
"orders": 1
},
{
"quantity": 525,
"price": 37.8,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 39.2,
"orders": 1
},
{
"quantity": 525,
"price": 39.4,
"orders": 1
},
{
"quantity": 525,
"price": 39.45,
"orders": 1
},
{
"quantity": 525,
"price": 40,
"orders": 1
},
{
"quantity": 525,
"price": 40.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 40,
"volume": 227325,
"average_price": 37.72,
"oi": 204225,
"net_change": 2.65,
"total_buy_quantity": 38325,
"total_sell_quantity": 50925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.9,
"last_trade_time": "1757671180548",
"oi_day_high": 212625,
"oi_day_low": 198975
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 0.75,
"orders": 5
},
{
"quantity": 13125,
"price": 0.7,
"orders": 5
},
{
"quantity": 91875,
"price": 0.65,
"orders": 8
},
{
"quantity": 149625,
"price": 0.6,
"orders": 10
},
{
"quantity": 301875,
"price": 0.55,
"orders": 11
}
],
"sell": [
{
"quantity": 13125,
"price": 0.8,
"orders": 2
},
{
"quantity": 18375,
"price": 0.85,
"orders": 6
},
{
"quantity": 28875,
"price": 0.9,
"orders": 9
},
{
"quantity": 23625,
"price": 0.95,
"orders": 8
},
{
"quantity": 49875,
"price": 1,
"orders": 9
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 0.75,
"volume": 1097250,
"average_price": 0.93,
"oi": 2989875,
"net_change": -0.2,
"total_buy_quantity": 2233875,
"total_sell_quantity": 882000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1757671176296",
"oi_day_high": 3089625,
"oi_day_low": 2982000
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 10.05,
"high": 10.05,
"low": 6.2,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 9.3,
"orders": 1
},
{
"quantity": 1050,
"price": 9.25,
"orders": 1
},
{
"quantity": 2100,
"price": 9.2,
"orders": 2
},
{
"quantity": 2100,
"price": 9.15,
"orders": 2
},
{
"quantity": 1050,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4200,
"price": 9.5,
"orders": 4
},
{
"quantity": 2100,
"price": 9.55,
"orders": 2
},
{
"quantity": 9450,
"price": 9.6,
"orders": 3
},
{
"quantity": 1050,
"price": 9.65,
"orders": 1
},
{
"quantity": 2100,
"price": 9.7,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 9.2,
"volume": 1249500,
"average_price": 8.03,
"oi": 1939350,
"net_change": -1.15,
"total_buy_quantity": 196350,
"total_sell_quantity": 215250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1757671127087",
"oi_day_high": 1939350,
"oi_day_low": 1896300
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 3.8,
"high": 4.85,
"low": 3.55,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 3.8,
"orders": 1
},
{
"quantity": 875,
"price": 3.75,
"orders": 1
},
{
"quantity": 1750,
"price": 3.7,
"orders": 2
},
{
"quantity": 1750,
"price": 3.65,
"orders": 2
},
{
"quantity": 28875,
"price": 3.6,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 3.9,
"orders": 4
},
{
"quantity": 5250,
"price": 3.95,
"orders": 6
},
{
"quantity": 1750,
"price": 4,
"orders": 2
},
{
"quantity": 3500,
"price": 4.05,
"orders": 4
},
{
"quantity": 1750,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 3.85,
"volume": 292250,
"average_price": 4.14,
"oi": 724500,
"net_change": -0.25,
"total_buy_quantity": 380625,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1757671171378",
"oi_day_high": 730625,
"oi_day_low": 695625
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 29.15,
"high": 31.25,
"low": 25,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.9,
"orders": 1
},
{
"quantity": 375,
"price": 25.55,
"orders": 1
},
{
"quantity": 375,
"price": 25.5,
"orders": 1
},
{
"quantity": 375,
"price": 25.05,
"orders": 1
},
{
"quantity": 1875,
"price": 25,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 26.35,
"orders": 1
},
{
"quantity": 375,
"price": 26.4,
"orders": 1
},
{
"quantity": 375,
"price": 26.45,
"orders": 1
},
{
"quantity": 375,
"price": 26.5,
"orders": 1
},
{
"quantity": 750,
"price": 26.55,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 25.9,
"volume": 192000,
"average_price": 27.11,
"oi": 141750,
"net_change": -7.15,
"total_buy_quantity": 124125,
"total_sell_quantity": 87375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.95,
"last_trade_time": "1757671174858",
"oi_day_high": 145125,
"oi_day_low": 120750
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 6.6,
"high": 7.5,
"low": 3.5,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 3.95,
"orders": 1
},
{
"quantity": 700,
"price": 3.9,
"orders": 2
},
{
"quantity": 700,
"price": 3.85,
"orders": 2
},
{
"quantity": 350,
"price": 3.8,
"orders": 1
},
{
"quantity": 350,
"price": 3.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 4.1,
"orders": 1
},
{
"quantity": 700,
"price": 4.15,
"orders": 2
},
{
"quantity": 350,
"price": 4.2,
"orders": 1
},
{
"quantity": 700,
"price": 4.25,
"orders": 2
},
{
"quantity": 350,
"price": 4.3,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 3.95,
"volume": 192850,
"average_price": 4.2,
"oi": 360850,
"net_change": -3.95,
"total_buy_quantity": 144900,
"total_sell_quantity": 63700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1757671193906",
"oi_day_high": 364700,
"oi_day_low": 360150
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 17.5,
"high": 18.3,
"low": 17.05,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 17.95,
"orders": 1
},
{
"quantity": 5500,
"price": 17.85,
"orders": 1
},
{
"quantity": 5500,
"price": 16.8,
"orders": 1
},
{
"quantity": 22000,
"price": 16.75,
"orders": 1
},
{
"quantity": 66000,
"price": 16.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 18.25,
"orders": 1
},
{
"quantity": 5500,
"price": 18.5,
"orders": 1
},
{
"quantity": 22000,
"price": 18.55,
"orders": 1
},
{
"quantity": 93500,
"price": 18.8,
"orders": 3
},
{
"quantity": 55000,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 18.3,
"volume": 27500,
"average_price": 17.51,
"oi": 819500,
"net_change": 0.7,
"total_buy_quantity": 352000,
"total_sell_quantity": 357500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1757666367984",
"oi_day_high": 836000,
"oi_day_low": 819500
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 26,
"high": 26,
"low": 15,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 17.55,
"orders": 1
},
{
"quantity": 500,
"price": 17.5,
"orders": 1
},
{
"quantity": 500,
"price": 17.35,
"orders": 1
},
{
"quantity": 1500,
"price": 17.3,
"orders": 3
},
{
"quantity": 1000,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 17.85,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 2
},
{
"quantity": 1000,
"price": 17.95,
"orders": 2
},
{
"quantity": 4000,
"price": 18,
"orders": 7
},
{
"quantity": 1000,
"price": 18.1,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 17.55,
"volume": 1347000,
"average_price": 17.37,
"oi": 535000,
"net_change": -8,
"total_buy_quantity": 292500,
"total_sell_quantity": 152500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.55,
"last_trade_time": "1757671191819",
"oi_day_high": 670000,
"oi_day_low": 408500
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 35.95,
"high": 36.05,
"low": 23.75,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 32,
"orders": 1
},
{
"quantity": 250,
"price": 30.45,
"orders": 1
},
{
"quantity": 250,
"price": 30.35,
"orders": 1
},
{
"quantity": 250,
"price": 30.3,
"orders": 1
},
{
"quantity": 250,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 32.75,
"orders": 1
},
{
"quantity": 250,
"price": 32.8,
"orders": 1
},
{
"quantity": 250,
"price": 32.85,
"orders": 1
},
{
"quantity": 250,
"price": 32.95,
"orders": 1
},
{
"quantity": 250,
"price": 34.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 32.8,
"volume": 14000,
"average_price": 29.4,
"oi": 23500,
"net_change": -2,
"total_buy_quantity": 63000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.05,
"last_trade_time": "1757671193213",
"oi_day_high": 24500,
"oi_day_low": 23000
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 17.9,
"high": 19.9,
"low": 13.05,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13,
"orders": 2
},
{
"quantity": 500,
"price": 12.55,
"orders": 1
},
{
"quantity": 500,
"price": 12.5,
"orders": 1
},
{
"quantity": 500,
"price": 12.05,
"orders": 1
},
{
"quantity": 500,
"price": 12,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 13.8,
"orders": 1
},
{
"quantity": 500,
"price": 14.1,
"orders": 1
},
{
"quantity": 500,
"price": 14.3,
"orders": 1
},
{
"quantity": 500,
"price": 15.2,
"orders": 1
},
{
"quantity": 500,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 13.25,
"volume": 123500,
"average_price": 18.35,
"oi": 92000,
"net_change": -4.75,
"total_buy_quantity": 107500,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.2,
"last_trade_time": "1757670641155",
"oi_day_high": 116500,
"oi_day_low": 87000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 13.75,
"high": 14,
"low": 5.9,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.85,
"orders": 4
},
{
"quantity": 1800,
"price": 5.8,
"orders": 3
},
{
"quantity": 150,
"price": 5.75,
"orders": 1
},
{
"quantity": 150,
"price": 5.7,
"orders": 1
},
{
"quantity": 150,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 6,
"orders": 1
},
{
"quantity": 300,
"price": 6.05,
"orders": 2
},
{
"quantity": 450,
"price": 6.1,
"orders": 3
},
{
"quantity": 300,
"price": 6.15,
"orders": 2
},
{
"quantity": 750,
"price": 6.2,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 6,
"volume": 841050,
"average_price": 8.24,
"oi": 576900,
"net_change": -7.1,
"total_buy_quantity": 227850,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.3,
"last_trade_time": "1757671186276",
"oi_day_high": 587100,
"oi_day_low": 414300
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 14.75,
"high": 14.75,
"low": 11.7,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 11.9,
"orders": 1
},
{
"quantity": 1975,
"price": 11.85,
"orders": 1
},
{
"quantity": 1975,
"price": 11.8,
"orders": 1
},
{
"quantity": 1975,
"price": 11.75,
"orders": 1
},
{
"quantity": 3950,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1975,
"price": 12.1,
"orders": 1
},
{
"quantity": 1975,
"price": 12.2,
"orders": 1
},
{
"quantity": 1975,
"price": 12.3,
"orders": 1
},
{
"quantity": 1975,
"price": 12.35,
"orders": 1
},
{
"quantity": 21725,
"price": 12.45,
"orders": 3
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 12,
"volume": 235025,
"average_price": 13.44,
"oi": 448325,
"net_change": -1.9,
"total_buy_quantity": 292300,
"total_sell_quantity": 264650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1757671152518",
"oi_day_high": 460175,
"oi_day_low": 436475
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 98,
"high": 111.95,
"low": 91.35,
"close": 100.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 100.1,
"orders": 2
},
{
"quantity": 1125,
"price": 100.05,
"orders": 1
},
{
"quantity": 375,
"price": 100,
"orders": 1
},
{
"quantity": 375,
"price": 99.85,
"orders": 1
},
{
"quantity": 375,
"price": 99.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 100.8,
"orders": 1
},
{
"quantity": 1500,
"price": 101,
"orders": 4
},
{
"quantity": 375,
"price": 101.25,
"orders": 1
},
{
"quantity": 1500,
"price": 101.3,
"orders": 3
},
{
"quantity": 750,
"price": 101.35,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 100.8,
"volume": 5800125,
"average_price": 102.94,
"oi": 1371750,
"net_change": 10.65,
"total_buy_quantity": 159750,
"total_sell_quantity": 205875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.05,
"last_trade_time": "1757671197522",
"oi_day_high": 1623750,
"oi_day_low": 1371750
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 12.4,
"high": 13,
"low": 10.25,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 10.6,
"orders": 3
},
{
"quantity": 2750,
"price": 10.5,
"orders": 1
},
{
"quantity": 2750,
"price": 10.45,
"orders": 1
},
{
"quantity": 2750,
"price": 10.3,
"orders": 1
},
{
"quantity": 8250,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 10.75,
"orders": 1
},
{
"quantity": 2750,
"price": 10.8,
"orders": 1
},
{
"quantity": 2750,
"price": 10.85,
"orders": 1
},
{
"quantity": 2750,
"price": 10.95,
"orders": 1
},
{
"quantity": 5500,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 10.6,
"volume": 123750,
"average_price": 10.99,
"oi": 409750,
"net_change": -0.2,
"total_buy_quantity": 321750,
"total_sell_quantity": 277750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1757671104475",
"oi_day_high": 423500,
"oi_day_low": 409750
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 54.25,
"high": 77,
"low": 53.6,
"close": 67.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 66.2,
"orders": 1
},
{
"quantity": 350,
"price": 66.15,
"orders": 2
},
{
"quantity": 350,
"price": 66.1,
"orders": 2
},
{
"quantity": 700,
"price": 66.05,
"orders": 3
},
{
"quantity": 175,
"price": 65.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 67.65,
"orders": 1
},
{
"quantity": 175,
"price": 67.75,
"orders": 1
},
{
"quantity": 175,
"price": 67.8,
"orders": 1
},
{
"quantity": 175,
"price": 68.2,
"orders": 1
},
{
"quantity": 525,
"price": 68.25,
"orders": 2
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 67.7,
"volume": 844550,
"average_price": 66.82,
"oi": 183750,
"net_change": 17.15,
"total_buy_quantity": 88375,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.25,
"last_trade_time": "1757671194463",
"oi_day_high": 297325,
"oi_day_low": 177450
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 13.2,
"high": 14.7,
"low": 11,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.65,
"orders": 1
},
{
"quantity": 1800,
"price": 11.6,
"orders": 1
},
{
"quantity": 1800,
"price": 11.5,
"orders": 1
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
},
{
"quantity": 1800,
"price": 11.95,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 7200,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 11.55,
"volume": 273600,
"average_price": 13.01,
"oi": 759600,
"net_change": -1.5,
"total_buy_quantity": 225000,
"total_sell_quantity": 279000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1757670846079",
"oi_day_high": 815400,
"oi_day_low": 738000
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 1.4,
"high": 1.65,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 1.3,
"orders": 2
},
{
"quantity": 11100,
"price": 1.25,
"orders": 4
},
{
"quantity": 8325,
"price": 1.2,
"orders": 3
},
{
"quantity": 16650,
"price": 1.15,
"orders": 2
},
{
"quantity": 5550,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 11100,
"price": 1.4,
"orders": 4
},
{
"quantity": 8325,
"price": 1.45,
"orders": 3
},
{
"quantity": 8325,
"price": 1.5,
"orders": 3
},
{
"quantity": 16650,
"price": 1.55,
"orders": 2
},
{
"quantity": 2775,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 1.35,
"volume": 144300,
"average_price": 1.48,
"oi": 457875,
"net_change": -0.25,
"total_buy_quantity": 355200,
"total_sell_quantity": 396825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1757670866554",
"oi_day_high": 457875,
"oi_day_low": 410700
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 2.85,
"high": 2.95,
"low": 2.25,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 2.25,
"orders": 3
},
{
"quantity": 2400,
"price": 2.2,
"orders": 3
},
{
"quantity": 1600,
"price": 2.15,
"orders": 2
},
{
"quantity": 800,
"price": 2.1,
"orders": 1
},
{
"quantity": 8000,
"price": 2.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1600,
"price": 2.35,
"orders": 2
},
{
"quantity": 1600,
"price": 2.4,
"orders": 2
},
{
"quantity": 2400,
"price": 2.45,
"orders": 3
},
{
"quantity": 2400,
"price": 2.5,
"orders": 3
},
{
"quantity": 10400,
"price": 2.55,
"orders": 5
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 2.3,
"volume": 73600,
"average_price": 2.52,
"oi": 419200,
"net_change": -0.85,
"total_buy_quantity": 157600,
"total_sell_quantity": 137600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1757671011696",
"oi_day_high": 423200,
"oi_day_low": 393600
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 7.4,
"high": 8.95,
"low": 6.5,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 7.85,
"orders": 1
},
{
"quantity": 3125,
"price": 7.8,
"orders": 1
},
{
"quantity": 6250,
"price": 7.75,
"orders": 2
},
{
"quantity": 3125,
"price": 7.65,
"orders": 1
},
{
"quantity": 3125,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6250,
"price": 8.05,
"orders": 2
},
{
"quantity": 3125,
"price": 8.15,
"orders": 1
},
{
"quantity": 3125,
"price": 8.2,
"orders": 1
},
{
"quantity": 3125,
"price": 8.25,
"orders": 1
},
{
"quantity": 6250,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 7.85,
"volume": 446875,
"average_price": 7.98,
"oi": 471875,
"net_change": 0.2,
"total_buy_quantity": 425000,
"total_sell_quantity": 384375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1757671115734",
"oi_day_high": 521875,
"oi_day_low": 468750
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 6.25,
"high": 7,
"low": 4.55,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 4.75,
"orders": 1
},
{
"quantity": 61600,
"price": 4.7,
"orders": 5
},
{
"quantity": 5600,
"price": 4.65,
"orders": 4
},
{
"quantity": 5600,
"price": 4.6,
"orders": 4
},
{
"quantity": 4200,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 4.85,
"orders": 2
},
{
"quantity": 2800,
"price": 4.9,
"orders": 2
},
{
"quantity": 4200,
"price": 4.95,
"orders": 3
},
{
"quantity": 4200,
"price": 5,
"orders": 3
},
{
"quantity": 5600,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 4.75,
"volume": 457800,
"average_price": 5.4,
"oi": 330400,
"net_change": -1.65,
"total_buy_quantity": 333200,
"total_sell_quantity": 322000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1757671090934",
"oi_day_high": 371000,
"oi_day_low": 312200
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 48,
"high": 52.25,
"low": 48,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 49.65,
"orders": 1
},
{
"quantity": 1000,
"price": 49.6,
"orders": 1
},
{
"quantity": 1000,
"price": 49.25,
"orders": 1
},
{
"quantity": 1000,
"price": 48.95,
"orders": 1
},
{
"quantity": 1000,
"price": 48.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 50.15,
"orders": 2
},
{
"quantity": 1000,
"price": 50.2,
"orders": 1
},
{
"quantity": 1000,
"price": 50.25,
"orders": 1
},
{
"quantity": 1000,
"price": 50.35,
"orders": 1
},
{
"quantity": 1000,
"price": 51.15,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 52.2,
"volume": 11000,
"average_price": 50.09,
"oi": 116000,
"net_change": 2.2,
"total_buy_quantity": 107000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 15.75,
"upper_circuit_limit": 84.25,
"last_trade_time": "1757665579865",
"oi_day_high": 117000,
"oi_day_low": 113000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 265.25,
"high": 285,
"low": 252.95,
"close": 283.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 279,
"orders": 1
},
{
"quantity": 125,
"price": 278.95,
"orders": 1
},
{
"quantity": 125,
"price": 278.9,
"orders": 1
},
{
"quantity": 250,
"price": 278.85,
"orders": 2
},
{
"quantity": 125,
"price": 275.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 284.55,
"orders": 1
},
{
"quantity": 125,
"price": 284.6,
"orders": 1
},
{
"quantity": 125,
"price": 284.65,
"orders": 1
},
{
"quantity": 125,
"price": 284.75,
"orders": 1
},
{
"quantity": 125,
"price": 286.5,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 283.35,
"volume": 12375,
"average_price": 275.82,
"oi": 58625,
"net_change": 18.1,
"total_buy_quantity": 11125,
"total_sell_quantity": 11500,
"lower_circuit_limit": 40.45,
"upper_circuit_limit": 490.05,
"last_trade_time": "1757671067607",
"oi_day_high": 61375,
"oi_day_low": 58625
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 43.6,
"high": 45.7,
"low": 33.75,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 39.8,
"orders": 1
},
{
"quantity": 1400,
"price": 39.75,
"orders": 2
},
{
"quantity": 700,
"price": 39.7,
"orders": 1
},
{
"quantity": 700,
"price": 39.65,
"orders": 1
},
{
"quantity": 700,
"price": 39.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 40.55,
"orders": 1
},
{
"quantity": 700,
"price": 40.6,
"orders": 1
},
{
"quantity": 700,
"price": 41.1,
"orders": 1
},
{
"quantity": 700,
"price": 41.25,
"orders": 1
},
{
"quantity": 2100,
"price": 41.4,
"orders": 1
}
]
},
"timestamp": "2025-09-12T15:29:59.424+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 39.7,
"volume": 85400,
"average_price": 38.08,
"oi": 211400,
"net_change": -1.6,
"total_buy_quantity": 150500,
"total_sell_quantity": 98700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1757671160416",
"oi_day_high": 230300,
"oi_day_low": 211400
}
}
}