{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 109.7,
"high": 109.7,
"low": 109.7,
"close": 109.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 102.65,
"orders": 1
},
{
"quantity": 675,
"price": 102.6,
"orders": 1
},
{
"quantity": 900,
"price": 92.85,
"orders": 1
},
{
"quantity": 1125,
"price": 92.2,
"orders": 1
},
{
"quantity": 2250,
"price": 90.65,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 119.25,
"orders": 1
},
{
"quantity": 225,
"price": 119.3,
"orders": 1
},
{
"quantity": 1575,
"price": 120.35,
"orders": 2
},
{
"quantity": 1125,
"price": 120.8,
"orders": 1
},
{
"quantity": 2250,
"price": 120.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 109.7,
"volume": 0,
"average_price": 0,
"oi": 9675,
"net_change": 0,
"total_buy_quantity": 18675,
"total_sell_quantity": 21600,
"lower_circuit_limit": 40.45,
"upper_circuit_limit": 213.85,
"last_trade_time": "1757667017000",
"oi_day_high": 9675,
"oi_day_low": 8325
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 54,
"high": 56,
"low": 54,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 54.6,
"orders": 1
},
{
"quantity": 800,
"price": 54.55,
"orders": 1
},
{
"quantity": 3200,
"price": 53.6,
"orders": 1
},
{
"quantity": 3200,
"price": 52.95,
"orders": 1
},
{
"quantity": 2400,
"price": 52.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 55.7,
"orders": 1
},
{
"quantity": 800,
"price": 55.75,
"orders": 1
},
{
"quantity": 800,
"price": 55.8,
"orders": 1
},
{
"quantity": 800,
"price": 56.15,
"orders": 1
},
{
"quantity": 800,
"price": 56.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 56,
"volume": 2400,
"average_price": 55.33,
"oi": 50400,
"net_change": 0.5,
"total_buy_quantity": 36800,
"total_sell_quantity": 104000,
"lower_circuit_limit": 24.55,
"upper_circuit_limit": 86.45,
"last_trade_time": "1758016645197",
"oi_day_high": 50400,
"oi_day_low": 49600
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 540,
"high": 540,
"low": 540,
"close": 540
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 519.7,
"orders": 3
},
{
"quantity": 250,
"price": 489.4,
"orders": 1
},
{
"quantity": 250,
"price": 489.3,
"orders": 1
},
{
"quantity": 500,
"price": 487.7,
"orders": 1
},
{
"quantity": 250,
"price": 485,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 561.1,
"orders": 2
},
{
"quantity": 2500,
"price": 561.15,
"orders": 2
},
{
"quantity": 1250,
"price": 565.15,
"orders": 1
},
{
"quantity": 500,
"price": 566.4,
"orders": 1
},
{
"quantity": 250,
"price": 588.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 540,
"volume": 0,
"average_price": 0,
"oi": 21250,
"net_change": 0,
"total_buy_quantity": 12750,
"total_sell_quantity": 11250,
"lower_circuit_limit": 299.6,
"upper_circuit_limit": 780.4,
"last_trade_time": "1757929200000",
"oi_day_high": 21250,
"oi_day_low": 21250
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 14.7,
"high": 17.15,
"low": 12.6,
"close": 14.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 14.75,
"orders": 1
},
{
"quantity": 375,
"price": 14.6,
"orders": 1
},
{
"quantity": 375,
"price": 14.2,
"orders": 1
},
{
"quantity": 750,
"price": 14.15,
"orders": 1
},
{
"quantity": 375,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 15.4,
"orders": 1
},
{
"quantity": 375,
"price": 15.45,
"orders": 1
},
{
"quantity": 375,
"price": 15.6,
"orders": 1
},
{
"quantity": 375,
"price": 15.65,
"orders": 1
},
{
"quantity": 375,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 14.95,
"volume": 44625,
"average_price": 14.21,
"oi": 79875,
"net_change": 1.5,
"total_buy_quantity": 108000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.8,
"last_trade_time": "1758016770211",
"oi_day_high": 80250,
"oi_day_low": 76875
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 13,
"high": 16.2,
"low": 9.85,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 12.7,
"orders": 5
},
{
"quantity": 24500,
"price": 12.65,
"orders": 6
},
{
"quantity": 2800,
"price": 12.6,
"orders": 4
},
{
"quantity": 1400,
"price": 12.55,
"orders": 2
},
{
"quantity": 4900,
"price": 12.5,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 12.9,
"orders": 1
},
{
"quantity": 4200,
"price": 12.95,
"orders": 5
},
{
"quantity": 7700,
"price": 13,
"orders": 9
},
{
"quantity": 2800,
"price": 13.05,
"orders": 4
},
{
"quantity": 16100,
"price": 13.1,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 12.9,
"volume": 3750600,
"average_price": 12.86,
"oi": 1634500,
"net_change": 0.2,
"total_buy_quantity": 818300,
"total_sell_quantity": 450100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1758016793417",
"oi_day_high": 1927800,
"oi_day_low": 1552600
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 42,
"high": 48.55,
"low": 35.4,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 45.5,
"orders": 1
},
{
"quantity": 600,
"price": 45.45,
"orders": 1
},
{
"quantity": 6600,
"price": 40.75,
"orders": 3
},
{
"quantity": 1800,
"price": 40.7,
"orders": 1
},
{
"quantity": 2400,
"price": 35.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 47.7,
"orders": 1
},
{
"quantity": 600,
"price": 47.75,
"orders": 1
},
{
"quantity": 600,
"price": 47.8,
"orders": 1
},
{
"quantity": 600,
"price": 47.85,
"orders": 1
},
{
"quantity": 600,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 47.5,
"volume": 318000,
"average_price": 41.22,
"oi": 289800,
"net_change": 7.7,
"total_buy_quantity": 146400,
"total_sell_quantity": 66000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.2,
"last_trade_time": "1758016740008",
"oi_day_high": 319200,
"oi_day_low": 286200
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 268.35,
"high": 281.3,
"low": 268.3,
"close": 272.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 270.9,
"orders": 1
},
{
"quantity": 350,
"price": 270.85,
"orders": 1
},
{
"quantity": 350,
"price": 269.7,
"orders": 1
},
{
"quantity": 350,
"price": 268.85,
"orders": 1
},
{
"quantity": 700,
"price": 268.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 272.75,
"orders": 2
},
{
"quantity": 350,
"price": 272.8,
"orders": 1
},
{
"quantity": 350,
"price": 272.85,
"orders": 1
},
{
"quantity": 350,
"price": 273.1,
"orders": 1
},
{
"quantity": 350,
"price": 273.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 272.5,
"volume": 3500,
"average_price": 273.2,
"oi": 22750,
"net_change": 18.8,
"total_buy_quantity": 34300,
"total_sell_quantity": 24500,
"lower_circuit_limit": 100.85,
"upper_circuit_limit": 406.55,
"last_trade_time": "1758016280717",
"oi_day_high": 22750,
"oi_day_low": 22400
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 29.7,
"high": 32.5,
"low": 18,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 20,
"orders": 2
},
{
"quantity": 275,
"price": 19.95,
"orders": 1
},
{
"quantity": 550,
"price": 19.9,
"orders": 2
},
{
"quantity": 275,
"price": 19.85,
"orders": 1
},
{
"quantity": 275,
"price": 19.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 20.5,
"orders": 1
},
{
"quantity": 550,
"price": 20.55,
"orders": 2
},
{
"quantity": 550,
"price": 20.6,
"orders": 2
},
{
"quantity": 275,
"price": 20.8,
"orders": 1
},
{
"quantity": 275,
"price": 20.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 20,
"volume": 349800,
"average_price": 23.26,
"oi": 348700,
"net_change": -9.95,
"total_buy_quantity": 199100,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.3,
"last_trade_time": "1758016793254",
"oi_day_high": 356400,
"oi_day_low": 319275
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 1.2,
"high": 1.65,
"low": 0.95,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 7425,
"price": 1.3,
"orders": 6
},
{
"quantity": 3300,
"price": 1.25,
"orders": 3
},
{
"quantity": 2475,
"price": 1.2,
"orders": 2
},
{
"quantity": 2475,
"price": 1.15,
"orders": 2
},
{
"quantity": 2475,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 4125,
"price": 1.4,
"orders": 5
},
{
"quantity": 5775,
"price": 1.45,
"orders": 5
},
{
"quantity": 6600,
"price": 1.5,
"orders": 5
},
{
"quantity": 5775,
"price": 1.55,
"orders": 4
},
{
"quantity": 7425,
"price": 1.6,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 1.3,
"volume": 267300,
"average_price": 1.38,
"oi": 405075,
"net_change": 0.15,
"total_buy_quantity": 341550,
"total_sell_quantity": 219450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758016773723",
"oi_day_high": 405900,
"oi_day_low": 347325
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"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": 2985600,
"price": 0.05,
"orders": 31
},
{
"quantity": 6966400,
"price": 0.1,
"orders": 49
},
{
"quantity": 1026300,
"price": 0.15,
"orders": 10
},
{
"quantity": 31100,
"price": 0.2,
"orders": 1
},
{
"quantity": 559800,
"price": 0.25,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.05,
"volume": 2021500,
"average_price": 0.05,
"oi": 34427700,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 13186400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758016686171",
"oi_day_high": 34427700,
"oi_day_low": 34116700
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 28.05,
"high": 30.05,
"low": 27.7,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 29.85,
"orders": 1
},
{
"quantity": 3750,
"price": 29.8,
"orders": 1
},
{
"quantity": 11250,
"price": 29.35,
"orders": 1
},
{
"quantity": 37500,
"price": 28.65,
"orders": 1
},
{
"quantity": 15000,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 30.75,
"orders": 2
},
{
"quantity": 15000,
"price": 30.8,
"orders": 1
},
{
"quantity": 11250,
"price": 30.95,
"orders": 1
},
{
"quantity": 3750,
"price": 31,
"orders": 1
},
{
"quantity": 18750,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 28.8,
"volume": 56250,
"average_price": 28.57,
"oi": 495000,
"net_change": -1.2,
"total_buy_quantity": 247500,
"total_sell_quantity": 311250,
"lower_circuit_limit": 10,
"upper_circuit_limit": 50,
"last_trade_time": "1758004268260",
"oi_day_high": 506250,
"oi_day_low": 483750
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 5.05,
"high": 7.5,
"low": 5,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 7.4,
"orders": 3
},
{
"quantity": 6000,
"price": 7.35,
"orders": 1
},
{
"quantity": 18000,
"price": 7.3,
"orders": 4
},
{
"quantity": 24000,
"price": 7.25,
"orders": 1
},
{
"quantity": 24000,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 27000,
"price": 7.5,
"orders": 8
},
{
"quantity": 6000,
"price": 7.55,
"orders": 2
},
{
"quantity": 6000,
"price": 7.6,
"orders": 2
},
{
"quantity": 24000,
"price": 7.65,
"orders": 2
},
{
"quantity": 48000,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 7.45,
"volume": 10437000,
"average_price": 5.96,
"oi": 3843000,
"net_change": 1.85,
"total_buy_quantity": 717000,
"total_sell_quantity": 912000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1758016789577",
"oi_day_high": 6537000,
"oi_day_low": 3843000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 31,
"high": 31,
"low": 28.5,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 29.4,
"orders": 2
},
{
"quantity": 1250,
"price": 29.35,
"orders": 1
},
{
"quantity": 1250,
"price": 29.2,
"orders": 1
},
{
"quantity": 3750,
"price": 27.75,
"orders": 1
},
{
"quantity": 5000,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 31.2,
"orders": 1
},
{
"quantity": 8750,
"price": 31.25,
"orders": 1
},
{
"quantity": 1250,
"price": 31.3,
"orders": 1
},
{
"quantity": 1250,
"price": 31.35,
"orders": 1
},
{
"quantity": 1250,
"price": 31.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 28.5,
"volume": 7500,
"average_price": 30.06,
"oi": 47500,
"net_change": -11.8,
"total_buy_quantity": 106250,
"total_sell_quantity": 126250,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 53.8,
"last_trade_time": "1758015258768",
"oi_day_high": 47500,
"oi_day_low": 45000
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 27,
"high": 27,
"low": 19.35,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 3000,
"price": 21.3,
"orders": 3
},
{
"quantity": 1000,
"price": 21.25,
"orders": 1
},
{
"quantity": 2000,
"price": 21.2,
"orders": 2
},
{
"quantity": 4000,
"price": 21.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 21.55,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 4000,
"price": 21.7,
"orders": 2
},
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 4000,
"price": 21.8,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 21.2,
"volume": 927000,
"average_price": 21.46,
"oi": 604000,
"net_change": -8.1,
"total_buy_quantity": 319000,
"total_sell_quantity": 248000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.65,
"last_trade_time": "1758016792589",
"oi_day_high": 604000,
"oi_day_low": 366000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 13.8,
"high": 16.35,
"low": 12.4,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 15.95,
"orders": 1
},
{
"quantity": 7275,
"price": 15.9,
"orders": 3
},
{
"quantity": 2425,
"price": 15.7,
"orders": 1
},
{
"quantity": 9700,
"price": 15.65,
"orders": 1
},
{
"quantity": 9700,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 16.2,
"orders": 1
},
{
"quantity": 7275,
"price": 16.25,
"orders": 2
},
{
"quantity": 4850,
"price": 16.3,
"orders": 2
},
{
"quantity": 2425,
"price": 16.35,
"orders": 1
},
{
"quantity": 7275,
"price": 16.5,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 16.2,
"volume": 1035475,
"average_price": 14.77,
"oi": 1091250,
"net_change": 2.6,
"total_buy_quantity": 298275,
"total_sell_quantity": 368600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1758016740008",
"oi_day_high": 1353150,
"oi_day_low": 1091250
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 511.35,
"high": 511.35,
"low": 409.6,
"close": 409.6
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 234.75,
"orders": 1
},
{
"quantity": 100,
"price": 234.55,
"orders": 1
},
{
"quantity": 250,
"price": 183.55,
"orders": 1
},
{
"quantity": 100,
"price": 141.45,
"orders": 1
},
{
"quantity": 75,
"price": 140.45,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 540.35,
"orders": 1
},
{
"quantity": 100,
"price": 540.4,
"orders": 1
},
{
"quantity": 75,
"price": 618.2,
"orders": 1
},
{
"quantity": 125,
"price": 630.15,
"orders": 1
},
{
"quantity": 100,
"price": 652.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 409.6,
"volume": 200,
"average_price": 465.82,
"oi": 775,
"net_change": -154.95,
"total_buy_quantity": 1875,
"total_sell_quantity": 975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1361.2,
"last_trade_time": "1758010759685",
"oi_day_high": 850,
"oi_day_low": 775
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 129,
"high": 129,
"low": 125.5,
"close": 125.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 128.15,
"orders": 1
},
{
"quantity": 750,
"price": 128.05,
"orders": 1
},
{
"quantity": 2250,
"price": 127.1,
"orders": 1
},
{
"quantity": 750,
"price": 127,
"orders": 1
},
{
"quantity": 3000,
"price": 126.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 129.35,
"orders": 1
},
{
"quantity": 1500,
"price": 129.8,
"orders": 1
},
{
"quantity": 750,
"price": 130.15,
"orders": 1
},
{
"quantity": 1500,
"price": 130.2,
"orders": 1
},
{
"quantity": 3000,
"price": 130.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 125.5,
"volume": 6000,
"average_price": 127.95,
"oi": 123000,
"net_change": -8.5,
"total_buy_quantity": 47250,
"total_sell_quantity": 58500,
"lower_circuit_limit": 84.05,
"upper_circuit_limit": 183.95,
"last_trade_time": "1758016059771",
"oi_day_high": 128250,
"oi_day_low": 123000
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 69.5,
"high": 76.8,
"low": 58,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 48.35,
"orders": 1
},
{
"quantity": 125,
"price": 48.3,
"orders": 1
},
{
"quantity": 125,
"price": 48.25,
"orders": 1
},
{
"quantity": 125,
"price": 48,
"orders": 1
},
{
"quantity": 3750,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 60.35,
"orders": 1
},
{
"quantity": 125,
"price": 60.55,
"orders": 1
},
{
"quantity": 250,
"price": 61.9,
"orders": 2
},
{
"quantity": 125,
"price": 63.15,
"orders": 1
},
{
"quantity": 125,
"price": 63.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 58,
"volume": 44750,
"average_price": 69.74,
"oi": 19875,
"net_change": -23.4,
"total_buy_quantity": 11625,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 219.05,
"last_trade_time": "1758016739819",
"oi_day_high": 20250,
"oi_day_low": 18375
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 12,
"high": 13.4,
"low": 7.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 7.1,
"orders": 1
},
{
"quantity": 200,
"price": 7,
"orders": 1
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
},
{
"quantity": 1600,
"price": 6.05,
"orders": 1
},
{
"quantity": 5400,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 7.5,
"orders": 1
},
{
"quantity": 200,
"price": 7.55,
"orders": 1
},
{
"quantity": 200,
"price": 7.6,
"orders": 1
},
{
"quantity": 200,
"price": 7.7,
"orders": 1
},
{
"quantity": 2400,
"price": 8.3,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 7.2,
"volume": 17000,
"average_price": 9.44,
"oi": 33200,
"net_change": -5.7,
"total_buy_quantity": 74800,
"total_sell_quantity": 42400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.65,
"last_trade_time": "1758016782642",
"oi_day_high": 38600,
"oi_day_low": 33200
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 51,
"high": 60,
"low": 47,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.35,
"orders": 1
},
{
"quantity": 250,
"price": 49.3,
"orders": 1
},
{
"quantity": 250,
"price": 49.25,
"orders": 1
},
{
"quantity": 250,
"price": 49.05,
"orders": 1
},
{
"quantity": 250,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 51.75,
"orders": 1
},
{
"quantity": 250,
"price": 52.75,
"orders": 1
},
{
"quantity": 500,
"price": 53.5,
"orders": 1
},
{
"quantity": 250,
"price": 54,
"orders": 1
},
{
"quantity": 500,
"price": 55.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 50.35,
"volume": 22250,
"average_price": 50.95,
"oi": 17250,
"net_change": -5.2,
"total_buy_quantity": 47250,
"total_sell_quantity": 30500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.15,
"last_trade_time": "1758016752011",
"oi_day_high": 19500,
"oi_day_low": 14000
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 34800,
"price": 0.55,
"orders": 15
},
{
"quantity": 43500,
"price": 0.5,
"orders": 10
},
{
"quantity": 13050,
"price": 0.45,
"orders": 5
},
{
"quantity": 11600,
"price": 0.4,
"orders": 3
},
{
"quantity": 84100,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 14500,
"price": 0.6,
"orders": 7
},
{
"quantity": 36250,
"price": 0.65,
"orders": 13
},
{
"quantity": 40600,
"price": 0.7,
"orders": 13
},
{
"quantity": 58000,
"price": 0.75,
"orders": 12
},
{
"quantity": 27550,
"price": 0.8,
"orders": 12
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 0.55,
"volume": 1857450,
"average_price": 0.68,
"oi": 1291950,
"net_change": -0.6,
"total_buy_quantity": 500250,
"total_sell_quantity": 508950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758016680418",
"oi_day_high": 1737100,
"oi_day_low": 1284700
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 2.5,
"high": 2.9,
"low": 2.05,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 2.15,
"orders": 2
},
{
"quantity": 1900,
"price": 2.1,
"orders": 4
},
{
"quantity": 1900,
"price": 2.05,
"orders": 4
},
{
"quantity": 6175,
"price": 2,
"orders": 6
},
{
"quantity": 3800,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 2.2,
"orders": 1
},
{
"quantity": 1900,
"price": 2.25,
"orders": 4
},
{
"quantity": 2375,
"price": 2.3,
"orders": 5
},
{
"quantity": 3800,
"price": 2.35,
"orders": 5
},
{
"quantity": 1900,
"price": 2.4,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 2.15,
"volume": 201875,
"average_price": 2.36,
"oi": 610375,
"net_change": -1.05,
"total_buy_quantity": 805600,
"total_sell_quantity": 96425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1758016777156",
"oi_day_high": 611325,
"oi_day_low": 580925
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 54,
"high": 64,
"low": 53.1,
"close": 58.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 55.9,
"orders": 1
},
{
"quantity": 325,
"price": 55.85,
"orders": 1
},
{
"quantity": 325,
"price": 55.8,
"orders": 1
},
{
"quantity": 325,
"price": 51.9,
"orders": 1
},
{
"quantity": 975,
"price": 51.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 60.15,
"orders": 2
},
{
"quantity": 325,
"price": 60.2,
"orders": 1
},
{
"quantity": 325,
"price": 61.25,
"orders": 1
},
{
"quantity": 975,
"price": 66.1,
"orders": 1
},
{
"quantity": 1300,
"price": 66.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 58.1,
"volume": 20800,
"average_price": 59.57,
"oi": 39975,
"net_change": 2.65,
"total_buy_quantity": 41925,
"total_sell_quantity": 34775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.15,
"last_trade_time": "1758016710892",
"oi_day_high": 42575,
"oi_day_low": 39650
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.65,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.75,
"orders": 1
},
{
"quantity": 8800,
"price": 0.7,
"orders": 3
},
{
"quantity": 2400,
"price": 0.65,
"orders": 3
},
{
"quantity": 9600,
"price": 0.6,
"orders": 6
},
{
"quantity": 8800,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1600,
"price": 0.8,
"orders": 2
},
{
"quantity": 5600,
"price": 0.85,
"orders": 5
},
{
"quantity": 2400,
"price": 0.9,
"orders": 3
},
{
"quantity": 4000,
"price": 0.95,
"orders": 4
},
{
"quantity": 10400,
"price": 1,
"orders": 10
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 0.75,
"volume": 208000,
"average_price": 0.76,
"oi": 536800,
"net_change": -0.25,
"total_buy_quantity": 392000,
"total_sell_quantity": 180800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1758016585107",
"oi_day_high": 571200,
"oi_day_low": 530400
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 36.35,
"high": 39.3,
"low": 36.35,
"close": 39.3
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 38.85,
"orders": 1
},
{
"quantity": 8550,
"price": 38.8,
"orders": 3
},
{
"quantity": 2850,
"price": 38.55,
"orders": 1
},
{
"quantity": 2850,
"price": 38.5,
"orders": 1
},
{
"quantity": 11400,
"price": 38.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 39.45,
"orders": 2
},
{
"quantity": 2850,
"price": 39.5,
"orders": 1
},
{
"quantity": 2850,
"price": 39.65,
"orders": 1
},
{
"quantity": 11400,
"price": 39.95,
"orders": 1
},
{
"quantity": 2850,
"price": 40,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 39.3,
"volume": 74100,
"average_price": 37.7,
"oi": 695400,
"net_change": 6.05,
"total_buy_quantity": 193800,
"total_sell_quantity": 222300,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 54.7,
"last_trade_time": "1758016691188",
"oi_day_high": 698250,
"oi_day_low": 689700
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 105.55,
"high": 111,
"low": 54.9,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 58,
"orders": 1
},
{
"quantity": 175,
"price": 55.6,
"orders": 1
},
{
"quantity": 175,
"price": 55.05,
"orders": 1
},
{
"quantity": 525,
"price": 52,
"orders": 1
},
{
"quantity": 175,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 58.9,
"orders": 1
},
{
"quantity": 175,
"price": 58.95,
"orders": 1
},
{
"quantity": 525,
"price": 59,
"orders": 1
},
{
"quantity": 350,
"price": 60.9,
"orders": 1
},
{
"quantity": 175,
"price": 60.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 58,
"volume": 105175,
"average_price": 70.13,
"oi": 40775,
"net_change": -44.5,
"total_buy_quantity": 20825,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.55,
"last_trade_time": "1758016795077",
"oi_day_high": 43225,
"oi_day_low": 35350
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 290,
"high": 326.05,
"low": 279.75,
"close": 326.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 324.8,
"orders": 1
},
{
"quantity": 200,
"price": 324.75,
"orders": 1
},
{
"quantity": 400,
"price": 324.7,
"orders": 2
},
{
"quantity": 200,
"price": 324.6,
"orders": 1
},
{
"quantity": 200,
"price": 324.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 329.05,
"orders": 1
},
{
"quantity": 200,
"price": 329.1,
"orders": 1
},
{
"quantity": 200,
"price": 331,
"orders": 1
},
{
"quantity": 400,
"price": 334.1,
"orders": 1
},
{
"quantity": 800,
"price": 334.9,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 326.05,
"volume": 9600,
"average_price": 296.35,
"oi": 161800,
"net_change": 70.7,
"total_buy_quantity": 23400,
"total_sell_quantity": 18200,
"lower_circuit_limit": 90.25,
"upper_circuit_limit": 545.7,
"last_trade_time": "1758016676089",
"oi_day_high": 164000,
"oi_day_low": 161800
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 1.9,
"high": 2.65,
"low": 1.9,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 2.25,
"orders": 1
},
{
"quantity": 775,
"price": 2.2,
"orders": 1
},
{
"quantity": 2325,
"price": 2.15,
"orders": 3
},
{
"quantity": 2325,
"price": 2.1,
"orders": 3
},
{
"quantity": 775,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 2.45,
"orders": 4
},
{
"quantity": 775,
"price": 2.5,
"orders": 1
},
{
"quantity": 775,
"price": 2.55,
"orders": 1
},
{
"quantity": 775,
"price": 2.6,
"orders": 1
},
{
"quantity": 5425,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 2.5,
"volume": 25575,
"average_price": 2.44,
"oi": 61225,
"net_change": 0.6,
"total_buy_quantity": 213125,
"total_sell_quantity": 134075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758016586200",
"oi_day_high": 65875,
"oi_day_low": 58125
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 8.5,
"high": 9.9,
"low": 8,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 8.45,
"orders": 2
},
{
"quantity": 3750,
"price": 8.4,
"orders": 1
},
{
"quantity": 3750,
"price": 8.35,
"orders": 1
},
{
"quantity": 26250,
"price": 8.3,
"orders": 1
},
{
"quantity": 15000,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 8.6,
"orders": 1
},
{
"quantity": 3750,
"price": 8.7,
"orders": 1
},
{
"quantity": 7500,
"price": 8.75,
"orders": 2
},
{
"quantity": 30000,
"price": 8.8,
"orders": 1
},
{
"quantity": 3750,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 8.7,
"volume": 296250,
"average_price": 9.09,
"oi": 1248750,
"net_change": -0.15,
"total_buy_quantity": 472500,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1758016720574",
"oi_day_high": 1305000,
"oi_day_low": 1245000
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 126,
"high": 130,
"low": 109.75,
"close": 121.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 120.6,
"orders": 1
},
{
"quantity": 300,
"price": 120.55,
"orders": 1
},
{
"quantity": 300,
"price": 120,
"orders": 1
},
{
"quantity": 300,
"price": 115.1,
"orders": 1
},
{
"quantity": 300,
"price": 115.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 122.7,
"orders": 1
},
{
"quantity": 300,
"price": 122.75,
"orders": 1
},
{
"quantity": 300,
"price": 122.8,
"orders": 1
},
{
"quantity": 300,
"price": 122.9,
"orders": 1
},
{
"quantity": 300,
"price": 123.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 121.35,
"volume": 168900,
"average_price": 117.61,
"oi": 613800,
"net_change": 11.95,
"total_buy_quantity": 40800,
"total_sell_quantity": 17700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 233.9,
"last_trade_time": "1758016751373",
"oi_day_high": 622500,
"oi_day_low": 613800
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 132.45,
"high": 135.5,
"low": 96.3,
"close": 97.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 95.15,
"orders": 1
},
{
"quantity": 175,
"price": 95.05,
"orders": 1
},
{
"quantity": 175,
"price": 95,
"orders": 1
},
{
"quantity": 175,
"price": 93.55,
"orders": 1
},
{
"quantity": 350,
"price": 93.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 95.9,
"orders": 1
},
{
"quantity": 175,
"price": 95.95,
"orders": 1
},
{
"quantity": 175,
"price": 96,
"orders": 1
},
{
"quantity": 175,
"price": 96.1,
"orders": 1
},
{
"quantity": 175,
"price": 96.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 97.5,
"volume": 26075,
"average_price": 112.81,
"oi": 106575,
"net_change": -25.05,
"total_buy_quantity": 17150,
"total_sell_quantity": 18900,
"lower_circuit_limit": 20.3,
"upper_circuit_limit": 224.8,
"last_trade_time": "1758016741500",
"oi_day_high": 109025,
"oi_day_low": 106575
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 71.65,
"high": 71.65,
"low": 71.65,
"close": 71.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 82.55,
"orders": 1
},
{
"quantity": 975,
"price": 82.5,
"orders": 1
},
{
"quantity": 1300,
"price": 73.2,
"orders": 1
},
{
"quantity": 1625,
"price": 71.05,
"orders": 1
},
{
"quantity": 1300,
"price": 69.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 100.45,
"orders": 1
},
{
"quantity": 325,
"price": 100.5,
"orders": 1
},
{
"quantity": 1625,
"price": 101.35,
"orders": 1
},
{
"quantity": 2275,
"price": 104.85,
"orders": 2
},
{
"quantity": 3250,
"price": 105.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+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": 19500,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 172.25,
"last_trade_time": "1757498341000",
"oi_day_high": 13975,
"oi_day_low": 12350
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 2.05,
"high": 2.25,
"low": 1.7,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.85,
"orders": 2
},
{
"quantity": 5000,
"price": 1.8,
"orders": 2
},
{
"quantity": 1000,
"price": 1.75,
"orders": 2
},
{
"quantity": 3000,
"price": 1.7,
"orders": 3
},
{
"quantity": 1000,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 2,
"orders": 2
},
{
"quantity": 500,
"price": 2.15,
"orders": 1
},
{
"quantity": 500,
"price": 2.2,
"orders": 1
},
{
"quantity": 500,
"price": 2.9,
"orders": 1
},
{
"quantity": 4500,
"price": 2.95,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 1.9,
"volume": 59500,
"average_price": 1.9,
"oi": 131000,
"net_change": -0.55,
"total_buy_quantity": 240500,
"total_sell_quantity": 99500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1758016700074",
"oi_day_high": 135000,
"oi_day_low": 127500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 4.85,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 6.95,
"orders": 1
},
{
"quantity": 1650,
"price": 6.9,
"orders": 1
},
{
"quantity": 1650,
"price": 6.85,
"orders": 1
},
{
"quantity": 3300,
"price": 6.8,
"orders": 2
},
{
"quantity": 1650,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 7.15,
"orders": 1
},
{
"quantity": 1650,
"price": 7.2,
"orders": 1
},
{
"quantity": 3300,
"price": 7.3,
"orders": 2
},
{
"quantity": 3300,
"price": 7.6,
"orders": 1
},
{
"quantity": 6600,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 7.2,
"volume": 798600,
"average_price": 6.42,
"oi": 425700,
"net_change": -2.5,
"total_buy_quantity": 420750,
"total_sell_quantity": 191400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1758016701003",
"oi_day_high": 445500,
"oi_day_low": 288750
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 24.5,
"high": 29.35,
"low": 22.55,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 24.6,
"orders": 1
},
{
"quantity": 700,
"price": 24.55,
"orders": 1
},
{
"quantity": 700,
"price": 24.5,
"orders": 1
},
{
"quantity": 700,
"price": 24.45,
"orders": 1
},
{
"quantity": 1400,
"price": 24.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 25.45,
"orders": 1
},
{
"quantity": 700,
"price": 25.5,
"orders": 1
},
{
"quantity": 700,
"price": 25.55,
"orders": 1
},
{
"quantity": 700,
"price": 25.65,
"orders": 1
},
{
"quantity": 700,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 25.05,
"volume": 72800,
"average_price": 25.85,
"oi": 170100,
"net_change": -0.95,
"total_buy_quantity": 114100,
"total_sell_quantity": 96600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.45,
"last_trade_time": "1758016641243",
"oi_day_high": 188300,
"oi_day_low": 170100
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3837600,
"price": 0.05,
"orders": 41
},
{
"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": 295200,
"price": 0.1,
"orders": 9
},
{
"quantity": 1316100,
"price": 0.15,
"orders": 21
},
{
"quantity": 92250,
"price": 0.2,
"orders": 4
},
{
"quantity": 18450,
"price": 0.25,
"orders": 1
},
{
"quantity": 18450,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.1,
"volume": 977850,
"average_price": 0.09,
"oi": 2509200,
"net_change": -0.05,
"total_buy_quantity": 3837600,
"total_sell_quantity": 2429250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758016796466",
"oi_day_high": 2742900,
"oi_day_low": 2503050
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 5.55,
"high": 7.95,
"low": 5,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 5.6,
"orders": 1
},
{
"quantity": 2075,
"price": 5.55,
"orders": 1
},
{
"quantity": 2075,
"price": 5.5,
"orders": 1
},
{
"quantity": 2075,
"price": 5,
"orders": 1
},
{
"quantity": 49800,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4150,
"price": 5.95,
"orders": 2
},
{
"quantity": 2075,
"price": 6,
"orders": 1
},
{
"quantity": 2075,
"price": 6.1,
"orders": 1
},
{
"quantity": 6225,
"price": 6.2,
"orders": 3
},
{
"quantity": 6225,
"price": 6.25,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 5.9,
"volume": 1467025,
"average_price": 6.53,
"oi": 605900,
"net_change": -2.7,
"total_buy_quantity": 302950,
"total_sell_quantity": 435750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1758016790425",
"oi_day_high": 630800,
"oi_day_low": 558175
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.45,
"orders": 3
},
{
"quantity": 111000,
"price": 0.4,
"orders": 4
},
{
"quantity": 114000,
"price": 0.35,
"orders": 5
},
{
"quantity": 129000,
"price": 0.3,
"orders": 6
},
{
"quantity": 57000,
"price": 0.25,
"orders": 6
}
],
"sell": [
{
"quantity": 6000,
"price": 0.5,
"orders": 2
},
{
"quantity": 15000,
"price": 0.55,
"orders": 5
},
{
"quantity": 9000,
"price": 0.6,
"orders": 3
},
{
"quantity": 9000,
"price": 0.65,
"orders": 3
},
{
"quantity": 9000,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.5,
"volume": 342000,
"average_price": 0.53,
"oi": 696000,
"net_change": -0.2,
"total_buy_quantity": 570000,
"total_sell_quantity": 429000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758016283968",
"oi_day_high": 711000,
"oi_day_low": 627000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 2.5,
"high": 2.6,
"low": 2,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.95,
"orders": 2
},
{
"quantity": 5000,
"price": 1.9,
"orders": 4
},
{
"quantity": 2000,
"price": 1.85,
"orders": 2
},
{
"quantity": 12000,
"price": 1.8,
"orders": 4
},
{
"quantity": 20000,
"price": 1.75,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 2.05,
"orders": 2
},
{
"quantity": 6000,
"price": 2.1,
"orders": 6
},
{
"quantity": 13000,
"price": 2.15,
"orders": 6
},
{
"quantity": 3000,
"price": 2.2,
"orders": 3
},
{
"quantity": 2000,
"price": 2.25,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 2,
"volume": 174000,
"average_price": 2.19,
"oi": 699000,
"net_change": -0.35,
"total_buy_quantity": 227000,
"total_sell_quantity": 272000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758016668256",
"oi_day_high": 715000,
"oi_day_low": 696000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 25,
"high": 25.3,
"low": 24.1,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 24.7,
"orders": 1
},
{
"quantity": 2025,
"price": 24.65,
"orders": 1
},
{
"quantity": 2025,
"price": 24.6,
"orders": 1
},
{
"quantity": 2025,
"price": 24.55,
"orders": 1
},
{
"quantity": 2025,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 14175,
"price": 25,
"orders": 1
},
{
"quantity": 2025,
"price": 25.25,
"orders": 1
},
{
"quantity": 16200,
"price": 25.35,
"orders": 2
},
{
"quantity": 6075,
"price": 25.4,
"orders": 1
},
{
"quantity": 12150,
"price": 25.5,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 24.7,
"volume": 70875,
"average_price": 24.8,
"oi": 490050,
"net_change": 0.85,
"total_buy_quantity": 190350,
"total_sell_quantity": 372600,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1758015547809",
"oi_day_high": 512325,
"oi_day_low": 486000
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 280,
"high": 293.25,
"low": 271.65,
"close": 278.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 279.4,
"orders": 1
},
{
"quantity": 125,
"price": 278.85,
"orders": 1
},
{
"quantity": 125,
"price": 278.8,
"orders": 1
},
{
"quantity": 125,
"price": 278.3,
"orders": 1
},
{
"quantity": 125,
"price": 278.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 282.45,
"orders": 1
},
{
"quantity": 125,
"price": 282.5,
"orders": 1
},
{
"quantity": 125,
"price": 282.55,
"orders": 1
},
{
"quantity": 125,
"price": 282.65,
"orders": 1
},
{
"quantity": 125,
"price": 283.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 278.15,
"volume": 2250,
"average_price": 281.5,
"oi": 13125,
"net_change": 10,
"total_buy_quantity": 19375,
"total_sell_quantity": 15375,
"lower_circuit_limit": 88.65,
"upper_circuit_limit": 447.65,
"last_trade_time": "1758016607758",
"oi_day_high": 13875,
"oi_day_low": 13125
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 22.9,
"high": 23.3,
"low": 21.35,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 23,
"orders": 1
},
{
"quantity": 1350,
"price": 22.95,
"orders": 1
},
{
"quantity": 1350,
"price": 22.65,
"orders": 1
},
{
"quantity": 1350,
"price": 22.55,
"orders": 1
},
{
"quantity": 6750,
"price": 22.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 23.15,
"orders": 1
},
{
"quantity": 2700,
"price": 23.2,
"orders": 2
},
{
"quantity": 1350,
"price": 23.45,
"orders": 1
},
{
"quantity": 5400,
"price": 23.55,
"orders": 1
},
{
"quantity": 5400,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 23.1,
"volume": 33750,
"average_price": 22.61,
"oi": 615600,
"net_change": 0.95,
"total_buy_quantity": 221400,
"total_sell_quantity": 143100,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1758016752019",
"oi_day_high": 615600,
"oi_day_low": 611550
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 117,
"high": 123.35,
"low": 117,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 116.1,
"orders": 1
},
{
"quantity": 425,
"price": 116.05,
"orders": 1
},
{
"quantity": 2975,
"price": 114.75,
"orders": 2
},
{
"quantity": 1275,
"price": 112.75,
"orders": 1
},
{
"quantity": 1700,
"price": 111.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 123.25,
"orders": 3
},
{
"quantity": 425,
"price": 123.7,
"orders": 1
},
{
"quantity": 1700,
"price": 124.95,
"orders": 1
},
{
"quantity": 1700,
"price": 125.75,
"orders": 1
},
{
"quantity": 1700,
"price": 126.15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 120,
"volume": 1700,
"average_price": 119.33,
"oi": 22525,
"net_change": 10.65,
"total_buy_quantity": 29750,
"total_sell_quantity": 41650,
"lower_circuit_limit": 41.95,
"upper_circuit_limit": 176.85,
"last_trade_time": "1758007652405",
"oi_day_high": 23800,
"oi_day_low": 22525
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 8.2,
"high": 8.2,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 8.2,
"orders": 1
},
{
"quantity": 8000,
"price": 8.15,
"orders": 1
},
{
"quantity": 32000,
"price": 8.1,
"orders": 1
},
{
"quantity": 32000,
"price": 8.05,
"orders": 1
},
{
"quantity": 16000,
"price": 7.9,
"orders": 1
}
],
"sell": [
{
"quantity": 16000,
"price": 8.35,
"orders": 2
},
{
"quantity": 32000,
"price": 8.45,
"orders": 1
},
{
"quantity": 32000,
"price": 8.5,
"orders": 1
},
{
"quantity": 8000,
"price": 8.6,
"orders": 1
},
{
"quantity": 88000,
"price": 8.65,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 8.05,
"volume": 16000,
"average_price": 8.12,
"oi": 680000,
"net_change": -0.35,
"total_buy_quantity": 648000,
"total_sell_quantity": 712000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1758012617591",
"oi_day_high": 680000,
"oi_day_low": 680000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 13.2,
"high": 13.3,
"low": 8.35,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 9.35,
"orders": 2
},
{
"quantity": 5400,
"price": 9.3,
"orders": 2
},
{
"quantity": 10800,
"price": 9.25,
"orders": 4
},
{
"quantity": 2700,
"price": 9.2,
"orders": 1
},
{
"quantity": 24300,
"price": 9.15,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 9.5,
"orders": 2
},
{
"quantity": 18900,
"price": 9.55,
"orders": 6
},
{
"quantity": 2700,
"price": 9.6,
"orders": 1
},
{
"quantity": 45900,
"price": 9.65,
"orders": 2
},
{
"quantity": 5400,
"price": 9.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 9.4,
"volume": 4930200,
"average_price": 9.8,
"oi": 1239300,
"net_change": 2.9,
"total_buy_quantity": 496800,
"total_sell_quantity": 669600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1758016747830",
"oi_day_high": 1871100,
"oi_day_low": 1225800
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 48.65,
"high": 63.35,
"low": 43.65,
"close": 57.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 57.9,
"orders": 1
},
{
"quantity": 550,
"price": 57.85,
"orders": 1
},
{
"quantity": 550,
"price": 57,
"orders": 1
},
{
"quantity": 1650,
"price": 55.05,
"orders": 1
},
{
"quantity": 1650,
"price": 54.15,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 59.9,
"orders": 1
},
{
"quantity": 550,
"price": 59.95,
"orders": 1
},
{
"quantity": 550,
"price": 60,
"orders": 1
},
{
"quantity": 2200,
"price": 62,
"orders": 1
},
{
"quantity": 3850,
"price": 62.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 57.45,
"volume": 51150,
"average_price": 55.27,
"oi": 51700,
"net_change": 11.55,
"total_buy_quantity": 41250,
"total_sell_quantity": 41800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.4,
"last_trade_time": "1758016787323",
"oi_day_high": 64350,
"oi_day_low": 49500
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 56.3,
"high": 62.3,
"low": 56,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 54.35,
"orders": 1
},
{
"quantity": 500,
"price": 54.3,
"orders": 1
},
{
"quantity": 500,
"price": 54.2,
"orders": 1
},
{
"quantity": 500,
"price": 54.1,
"orders": 1
},
{
"quantity": 1000,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 63.3,
"orders": 1
},
{
"quantity": 500,
"price": 63.35,
"orders": 1
},
{
"quantity": 500,
"price": 63.4,
"orders": 1
},
{
"quantity": 500,
"price": 63.45,
"orders": 1
},
{
"quantity": 500,
"price": 63.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 59,
"volume": 23000,
"average_price": 58.6,
"oi": 36500,
"net_change": 6.5,
"total_buy_quantity": 48500,
"total_sell_quantity": 41500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.75,
"last_trade_time": "1758016306199",
"oi_day_high": 51500,
"oi_day_low": 36000
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 95,
"high": 95,
"low": 44.25,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 44.35,
"orders": 1
},
{
"quantity": 100,
"price": 44.3,
"orders": 1
},
{
"quantity": 100,
"price": 44.2,
"orders": 1
},
{
"quantity": 100,
"price": 44.15,
"orders": 1
},
{
"quantity": 100,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 45.9,
"orders": 1
},
{
"quantity": 100,
"price": 45.95,
"orders": 1
},
{
"quantity": 100,
"price": 46.15,
"orders": 1
},
{
"quantity": 200,
"price": 46.2,
"orders": 2
},
{
"quantity": 100,
"price": 46.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 45,
"volume": 119700,
"average_price": 70.15,
"oi": 68700,
"net_change": -46.25,
"total_buy_quantity": 18500,
"total_sell_quantity": 14600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 238.65,
"last_trade_time": "1758016796155",
"oi_day_high": 68700,
"oi_day_low": 52600
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 79.45,
"high": 81.95,
"low": 77.4,
"close": 81.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 75.4,
"orders": 1
},
{
"quantity": 250,
"price": 75.35,
"orders": 1
},
{
"quantity": 250,
"price": 75.3,
"orders": 1
},
{
"quantity": 2250,
"price": 72.9,
"orders": 1
},
{
"quantity": 750,
"price": 68.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 86.8,
"orders": 1
},
{
"quantity": 250,
"price": 87,
"orders": 1
},
{
"quantity": 250,
"price": 96.5,
"orders": 1
},
{
"quantity": 1000,
"price": 99.1,
"orders": 1
},
{
"quantity": 750,
"price": 100,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 81.95,
"volume": 1500,
"average_price": 79.6,
"oi": 42750,
"net_change": -5.7,
"total_buy_quantity": 26250,
"total_sell_quantity": 19000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.9,
"last_trade_time": "1758013620671",
"oi_day_high": 43000,
"oi_day_low": 42750
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 6.75,
"high": 6.85,
"low": 5,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 5.55,
"orders": 5
},
{
"quantity": 4900,
"price": 5.5,
"orders": 6
},
{
"quantity": 7000,
"price": 5.45,
"orders": 4
},
{
"quantity": 7000,
"price": 5.4,
"orders": 3
},
{
"quantity": 14700,
"price": 5.35,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 5.65,
"orders": 1
},
{
"quantity": 7000,
"price": 5.7,
"orders": 7
},
{
"quantity": 11900,
"price": 5.75,
"orders": 8
},
{
"quantity": 7000,
"price": 5.8,
"orders": 7
},
{
"quantity": 17500,
"price": 5.85,
"orders": 6
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 5.6,
"volume": 2295300,
"average_price": 5.94,
"oi": 2051000,
"net_change": -0.6,
"total_buy_quantity": 803600,
"total_sell_quantity": 210700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1758016798390",
"oi_day_high": 2192400,
"oi_day_low": 2048200
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 10.95,
"high": 11.55,
"low": 9.35,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 10.45,
"orders": 2
},
{
"quantity": 18800,
"price": 10.4,
"orders": 5
},
{
"quantity": 18800,
"price": 10.35,
"orders": 3
},
{
"quantity": 4700,
"price": 10.3,
"orders": 2
},
{
"quantity": 16450,
"price": 10.25,
"orders": 2
}
],
"sell": [
{
"quantity": 11750,
"price": 10.6,
"orders": 5
},
{
"quantity": 16450,
"price": 10.65,
"orders": 4
},
{
"quantity": 2350,
"price": 10.7,
"orders": 1
},
{
"quantity": 4700,
"price": 10.75,
"orders": 2
},
{
"quantity": 2350,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 10.4,
"volume": 4051400,
"average_price": 10.52,
"oi": 4060800,
"net_change": 0.05,
"total_buy_quantity": 408900,
"total_sell_quantity": 1055150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1758016787544",
"oi_day_high": 4420350,
"oi_day_low": 4056100
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 25.25,
"high": 27.8,
"low": 24.45,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.4,
"orders": 1
},
{
"quantity": 1000,
"price": 25.35,
"orders": 1
},
{
"quantity": 1000,
"price": 25.3,
"orders": 1
},
{
"quantity": 1000,
"price": 25.2,
"orders": 1
},
{
"quantity": 1000,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.75,
"orders": 1
},
{
"quantity": 1000,
"price": 26.15,
"orders": 1
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 3000,
"price": 26.4,
"orders": 1
},
{
"quantity": 3000,
"price": 26.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 25.75,
"volume": 41000,
"average_price": 25.92,
"oi": 223000,
"net_change": -1.15,
"total_buy_quantity": 153000,
"total_sell_quantity": 127000,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 50.15,
"last_trade_time": "1758016795150",
"oi_day_high": 225000,
"oi_day_low": 223000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 34,
"high": 35,
"low": 25.1,
"close": 25.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 25.4,
"orders": 1
},
{
"quantity": 400,
"price": 25.25,
"orders": 1
},
{
"quantity": 800,
"price": 25.2,
"orders": 2
},
{
"quantity": 800,
"price": 25.15,
"orders": 2
},
{
"quantity": 2400,
"price": 25.1,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 25.7,
"orders": 1
},
{
"quantity": 800,
"price": 25.75,
"orders": 2
},
{
"quantity": 400,
"price": 25.8,
"orders": 1
},
{
"quantity": 800,
"price": 25.95,
"orders": 2
},
{
"quantity": 400,
"price": 26.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 25.35,
"volume": 1564800,
"average_price": 28.6,
"oi": 1621600,
"net_change": -4.45,
"total_buy_quantity": 370400,
"total_sell_quantity": 72000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.85,
"last_trade_time": "1758016798651",
"oi_day_high": 1621600,
"oi_day_low": 1494000
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 13.35,
"high": 13.35,
"low": 13.05,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 13.55,
"orders": 1
},
{
"quantity": 4700,
"price": 13.5,
"orders": 1
},
{
"quantity": 4700,
"price": 13.45,
"orders": 1
},
{
"quantity": 4700,
"price": 13.35,
"orders": 1
},
{
"quantity": 14100,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 13.9,
"orders": 1
},
{
"quantity": 4700,
"price": 13.95,
"orders": 1
},
{
"quantity": 32900,
"price": 14.1,
"orders": 2
},
{
"quantity": 23500,
"price": 14.15,
"orders": 1
},
{
"quantity": 51700,
"price": 14.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 13.05,
"volume": 14100,
"average_price": 13.2,
"oi": 1762500,
"net_change": -0.3,
"total_buy_quantity": 385400,
"total_sell_quantity": 465300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1757999408469",
"oi_day_high": 1762500,
"oi_day_low": 1762500
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 172.65,
"high": 172.65,
"low": 172.45,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 170.5,
"orders": 1
},
{
"quantity": 500,
"price": 170.45,
"orders": 1
},
{
"quantity": 1000,
"price": 170.35,
"orders": 2
},
{
"quantity": 500,
"price": 169.6,
"orders": 1
},
{
"quantity": 2500,
"price": 169.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 176.35,
"orders": 1
},
{
"quantity": 2500,
"price": 176.45,
"orders": 1
},
{
"quantity": 2000,
"price": 177.7,
"orders": 1
},
{
"quantity": 2000,
"price": 178.95,
"orders": 1
},
{
"quantity": 2000,
"price": 179.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 172.45,
"volume": 2500,
"average_price": 172.53,
"oi": 41000,
"net_change": -1.05,
"total_buy_quantity": 41500,
"total_sell_quantity": 43000,
"lower_circuit_limit": 86.05,
"upper_circuit_limit": 260.95,
"last_trade_time": "1758011585465",
"oi_day_high": 41000,
"oi_day_low": 41000
},
"NSE_FO:PATANJALI25SEP586.65CE": {
"ohlc": {
"open": 18.85,
"high": 21.65,
"low": 18.85,
"close": 20.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 20,
"orders": 2
},
{
"quantity": 900,
"price": 19.9,
"orders": 1
},
{
"quantity": 900,
"price": 19.8,
"orders": 1
},
{
"quantity": 900,
"price": 19.6,
"orders": 1
},
{
"quantity": 900,
"price": 19.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 20.4,
"orders": 1
},
{
"quantity": 900,
"price": 20.45,
"orders": 1
},
{
"quantity": 900,
"price": 20.5,
"orders": 1
},
{
"quantity": 900,
"price": 20.6,
"orders": 1
},
{
"quantity": 900,
"price": 20.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP586.65CE",
"last_price": 20.2,
"volume": 35100,
"average_price": 20.19,
"oi": 39600,
"net_change": -0.75,
"total_buy_quantity": 157500,
"total_sell_quantity": 117900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1758016778093",
"oi_day_high": 41400,
"oi_day_low": 36000
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 69,
"high": 93.3,
"low": 69,
"close": 81.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 82.55,
"orders": 1
},
{
"quantity": 500,
"price": 82.5,
"orders": 1
},
{
"quantity": 250,
"price": 77.5,
"orders": 1
},
{
"quantity": 250,
"price": 77.25,
"orders": 1
},
{
"quantity": 250,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 84,
"orders": 1
},
{
"quantity": 250,
"price": 84.45,
"orders": 1
},
{
"quantity": 250,
"price": 84.5,
"orders": 1
},
{
"quantity": 750,
"price": 99,
"orders": 1
},
{
"quantity": 500,
"price": 100,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 81.5,
"volume": 60000,
"average_price": 81.89,
"oi": 219000,
"net_change": 12.6,
"total_buy_quantity": 18500,
"total_sell_quantity": 6500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.5,
"last_trade_time": "1758016625874",
"oi_day_high": 273250,
"oi_day_low": 219000
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 260,
"high": 270,
"low": 253,
"close": 260
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 262.7,
"orders": 1
},
{
"quantity": 150,
"price": 262.65,
"orders": 1
},
{
"quantity": 150,
"price": 262.55,
"orders": 1
},
{
"quantity": 150,
"price": 262.45,
"orders": 1
},
{
"quantity": 150,
"price": 261.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 266.95,
"orders": 1
},
{
"quantity": 150,
"price": 267,
"orders": 1
},
{
"quantity": 150,
"price": 267.1,
"orders": 1
},
{
"quantity": 450,
"price": 268,
"orders": 2
},
{
"quantity": 150,
"price": 268.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 260,
"volume": 6150,
"average_price": 261.85,
"oi": 50550,
"net_change": 17.65,
"total_buy_quantity": 14250,
"total_sell_quantity": 16500,
"lower_circuit_limit": 49.05,
"upper_circuit_limit": 435.65,
"last_trade_time": "1758016077600",
"oi_day_high": 52950,
"oi_day_low": 50550
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 4.45,
"high": 4.9,
"low": 2.85,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 2.9,
"orders": 1
},
{
"quantity": 1500,
"price": 2.85,
"orders": 3
},
{
"quantity": 1000,
"price": 2.8,
"orders": 2
},
{
"quantity": 500,
"price": 2.75,
"orders": 1
},
{
"quantity": 500,
"price": 2.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 3,
"orders": 1
},
{
"quantity": 2000,
"price": 3.05,
"orders": 4
},
{
"quantity": 1000,
"price": 3.1,
"orders": 2
},
{
"quantity": 500,
"price": 3.15,
"orders": 1
},
{
"quantity": 1000,
"price": 3.2,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 2.95,
"volume": 213000,
"average_price": 3.6,
"oi": 104500,
"net_change": -2.05,
"total_buy_quantity": 214000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1758016403006",
"oi_day_high": 130500,
"oi_day_low": 97000
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 19,
"high": 22.4,
"low": 16.3,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 18.8,
"orders": 2
},
{
"quantity": 1050,
"price": 18.45,
"orders": 1
},
{
"quantity": 1050,
"price": 18.4,
"orders": 1
},
{
"quantity": 4200,
"price": 18.3,
"orders": 1
},
{
"quantity": 5250,
"price": 18.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 19.15,
"orders": 2
},
{
"quantity": 1050,
"price": 19.2,
"orders": 1
},
{
"quantity": 1050,
"price": 19.45,
"orders": 1
},
{
"quantity": 3150,
"price": 19.5,
"orders": 2
},
{
"quantity": 2100,
"price": 19.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 18.8,
"volume": 1083600,
"average_price": 19.09,
"oi": 1432200,
"net_change": 2.9,
"total_buy_quantity": 105000,
"total_sell_quantity": 80850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1758016782942",
"oi_day_high": 1606500,
"oi_day_low": 1432200
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 11,
"high": 12.3,
"low": 10.5,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 11.35,
"orders": 2
},
{
"quantity": 5000,
"price": 11.3,
"orders": 2
},
{
"quantity": 2500,
"price": 11.25,
"orders": 1
},
{
"quantity": 2500,
"price": 11.15,
"orders": 1
},
{
"quantity": 7500,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 11.6,
"orders": 1
},
{
"quantity": 2500,
"price": 11.65,
"orders": 1
},
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 5000,
"price": 11.85,
"orders": 1
},
{
"quantity": 10000,
"price": 11.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 11.35,
"volume": 117500,
"average_price": 11.37,
"oi": 420000,
"net_change": 0.8,
"total_buy_quantity": 267500,
"total_sell_quantity": 320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1758016758837",
"oi_day_high": 425000,
"oi_day_low": 417500
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 8.1,
"high": 8.1,
"low": 8.1,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 7.85,
"orders": 1
},
{
"quantity": 175,
"price": 7.8,
"orders": 1
},
{
"quantity": 175,
"price": 7.75,
"orders": 1
},
{
"quantity": 175,
"price": 7.65,
"orders": 1
},
{
"quantity": 875,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 14.95,
"orders": 1
},
{
"quantity": 175,
"price": 15,
"orders": 1
},
{
"quantity": 7000,
"price": 19.25,
"orders": 1
},
{
"quantity": 7000,
"price": 26.8,
"orders": 1
},
{
"quantity": 1050,
"price": 43.65,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 8.1,
"volume": 175,
"average_price": 8.1,
"oi": 8925,
"net_change": -11,
"total_buy_quantity": 63525,
"total_sell_quantity": 18025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.7,
"last_trade_time": "1758016576541",
"oi_day_high": 8925,
"oi_day_low": 8925
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 135,
"high": 135,
"low": 135,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 133.1,
"orders": 2
},
{
"quantity": 850,
"price": 133.05,
"orders": 1
},
{
"quantity": 850,
"price": 132.75,
"orders": 1
},
{
"quantity": 3400,
"price": 129.65,
"orders": 1
},
{
"quantity": 4250,
"price": 128.5,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 135.2,
"orders": 1
},
{
"quantity": 850,
"price": 135.25,
"orders": 1
},
{
"quantity": 850,
"price": 135.7,
"orders": 1
},
{
"quantity": 3400,
"price": 137.45,
"orders": 1
},
{
"quantity": 8500,
"price": 137.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 135,
"volume": 2550,
"average_price": 135,
"oi": 37400,
"net_change": -2,
"total_buy_quantity": 63750,
"total_sell_quantity": 73950,
"lower_circuit_limit": 84,
"upper_circuit_limit": 190,
"last_trade_time": "1758015367242",
"oi_day_high": 38250,
"oi_day_low": 37400
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 0.6,
"orders": 1
},
{
"quantity": 6125,
"price": 0.55,
"orders": 4
},
{
"quantity": 12250,
"price": 0.5,
"orders": 6
},
{
"quantity": 3675,
"price": 0.45,
"orders": 3
},
{
"quantity": 1225,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 0.7,
"orders": 3
},
{
"quantity": 2450,
"price": 0.75,
"orders": 2
},
{
"quantity": 1225,
"price": 0.8,
"orders": 1
},
{
"quantity": 3675,
"price": 0.85,
"orders": 2
},
{
"quantity": 1225,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 0.6,
"volume": 94325,
"average_price": 0.68,
"oi": 512050,
"net_change": -0.3,
"total_buy_quantity": 325850,
"total_sell_quantity": 203350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758015440172",
"oi_day_high": 541450,
"oi_day_low": 512050
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 20.95,
"high": 24,
"low": 20.95,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 23.55,
"orders": 1
},
{
"quantity": 2625,
"price": 23.45,
"orders": 1
},
{
"quantity": 7875,
"price": 23.4,
"orders": 3
},
{
"quantity": 5250,
"price": 23.35,
"orders": 2
},
{
"quantity": 2625,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 23.7,
"orders": 1
},
{
"quantity": 2625,
"price": 23.75,
"orders": 1
},
{
"quantity": 2625,
"price": 23.8,
"orders": 1
},
{
"quantity": 2625,
"price": 23.9,
"orders": 1
},
{
"quantity": 10500,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 23.4,
"volume": 249375,
"average_price": 23.17,
"oi": 981750,
"net_change": 2,
"total_buy_quantity": 294000,
"total_sell_quantity": 372750,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 41.4,
"last_trade_time": "1758016777788",
"oi_day_high": 1050000,
"oi_day_low": 981750
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 545,
"high": 553.05,
"low": 532.1,
"close": 553.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 548.15,
"orders": 1
},
{
"quantity": 300,
"price": 548.1,
"orders": 2
},
{
"quantity": 150,
"price": 547.95,
"orders": 1
},
{
"quantity": 150,
"price": 547.9,
"orders": 1
},
{
"quantity": 150,
"price": 546.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 553.65,
"orders": 1
},
{
"quantity": 150,
"price": 553.7,
"orders": 1
},
{
"quantity": 150,
"price": 553.8,
"orders": 1
},
{
"quantity": 150,
"price": 553.9,
"orders": 1
},
{
"quantity": 150,
"price": 554.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 553.05,
"volume": 3600,
"average_price": 543.01,
"oi": 71250,
"net_change": 45.6,
"total_buy_quantity": 14100,
"total_sell_quantity": 16200,
"lower_circuit_limit": 222.25,
"upper_circuit_limit": 792.65,
"last_trade_time": "1758016517906",
"oi_day_high": 72300,
"oi_day_low": 71250
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 87.55,
"high": 105.4,
"low": 86.2,
"close": 105.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 105,
"orders": 1
},
{
"quantity": 425,
"price": 104.95,
"orders": 1
},
{
"quantity": 425,
"price": 104.05,
"orders": 1
},
{
"quantity": 1275,
"price": 102.1,
"orders": 1
},
{
"quantity": 1275,
"price": 100.9,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 110.05,
"orders": 1
},
{
"quantity": 2125,
"price": 110.1,
"orders": 2
},
{
"quantity": 1275,
"price": 110.4,
"orders": 1
},
{
"quantity": 1700,
"price": 111.75,
"orders": 1
},
{
"quantity": 4250,
"price": 112,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 105.4,
"volume": 3825,
"average_price": 95.51,
"oi": 22525,
"net_change": 46.75,
"total_buy_quantity": 38250,
"total_sell_quantity": 11900,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 117.15,
"last_trade_time": "1758016568541",
"oi_day_high": 24650,
"oi_day_low": 22525
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 75.95,
"high": 82,
"low": 75.95,
"close": 79
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 80.6,
"orders": 2
},
{
"quantity": 675,
"price": 80.55,
"orders": 1
},
{
"quantity": 675,
"price": 80.45,
"orders": 1
},
{
"quantity": 675,
"price": 80.35,
"orders": 1
},
{
"quantity": 675,
"price": 80.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 83.75,
"orders": 2
},
{
"quantity": 1350,
"price": 83.8,
"orders": 2
},
{
"quantity": 675,
"price": 83.85,
"orders": 1
},
{
"quantity": 3375,
"price": 84.9,
"orders": 1
},
{
"quantity": 675,
"price": 85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 79,
"volume": 6750,
"average_price": 78.97,
"oi": 189675,
"net_change": 10.5,
"total_buy_quantity": 62775,
"total_sell_quantity": 66825,
"lower_circuit_limit": 24.8,
"upper_circuit_limit": 112.2,
"last_trade_time": "1758011951850",
"oi_day_high": 191025,
"oi_day_low": 189675
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 1.1,
"high": 1.5,
"low": 1,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 1.4,
"orders": 1
},
{
"quantity": 9300,
"price": 1.35,
"orders": 3
},
{
"quantity": 6200,
"price": 1.3,
"orders": 2
},
{
"quantity": 6200,
"price": 1.25,
"orders": 2
},
{
"quantity": 6200,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 1.45,
"orders": 1
},
{
"quantity": 24800,
"price": 1.5,
"orders": 3
},
{
"quantity": 9300,
"price": 1.55,
"orders": 2
},
{
"quantity": 9300,
"price": 1.6,
"orders": 3
},
{
"quantity": 21700,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 1.4,
"volume": 384400,
"average_price": 1.26,
"oi": 1038500,
"net_change": -0.15,
"total_buy_quantity": 452600,
"total_sell_quantity": 682000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758016795032",
"oi_day_high": 1085000,
"oi_day_low": 1029200
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 172,
"high": 184.8,
"low": 165,
"close": 184.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 175.55,
"orders": 1
},
{
"quantity": 125,
"price": 175.5,
"orders": 1
},
{
"quantity": 125,
"price": 175.45,
"orders": 1
},
{
"quantity": 125,
"price": 175.25,
"orders": 1
},
{
"quantity": 125,
"price": 171.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 187.4,
"orders": 1
},
{
"quantity": 125,
"price": 187.45,
"orders": 1
},
{
"quantity": 125,
"price": 188,
"orders": 1
},
{
"quantity": 500,
"price": 202.75,
"orders": 1
},
{
"quantity": 1250,
"price": 209.15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 184.8,
"volume": 2000,
"average_price": 177.34,
"oi": 15250,
"net_change": 9.05,
"total_buy_quantity": 10500,
"total_sell_quantity": 8375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 373.35,
"last_trade_time": "1758016481792",
"oi_day_high": 15625,
"oi_day_low": 15250
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 1.65,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 9375,
"price": 1.7,
"orders": 3
},
{
"quantity": 12500,
"price": 1.65,
"orders": 4
},
{
"quantity": 6250,
"price": 1.6,
"orders": 2
},
{
"quantity": 28125,
"price": 1.55,
"orders": 2
},
{
"quantity": 6250,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 6250,
"price": 1.8,
"orders": 2
},
{
"quantity": 15625,
"price": 1.85,
"orders": 5
},
{
"quantity": 40625,
"price": 1.9,
"orders": 5
},
{
"quantity": 12500,
"price": 1.95,
"orders": 4
},
{
"quantity": 12500,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 1.8,
"volume": 1084375,
"average_price": 2.02,
"oi": 815625,
"net_change": -1.15,
"total_buy_quantity": 440625,
"total_sell_quantity": 968750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1758016227338",
"oi_day_high": 862500,
"oi_day_low": 668750
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 0.8,
"orders": 3
},
{
"quantity": 3000,
"price": 0.75,
"orders": 4
},
{
"quantity": 2250,
"price": 0.7,
"orders": 2
},
{
"quantity": 1500,
"price": 0.65,
"orders": 1
},
{
"quantity": 2250,
"price": 0.6,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 0.9,
"orders": 4
},
{
"quantity": 2250,
"price": 0.95,
"orders": 3
},
{
"quantity": 1500,
"price": 1,
"orders": 2
},
{
"quantity": 750,
"price": 1.1,
"orders": 1
},
{
"quantity": 1500,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 0.8,
"volume": 206250,
"average_price": 0.88,
"oi": 689250,
"net_change": -0.1,
"total_buy_quantity": 430500,
"total_sell_quantity": 105750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758016562832",
"oi_day_high": 720750,
"oi_day_low": 659250
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 57,
"high": 57.45,
"low": 36.7,
"close": 42.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.55,
"orders": 1
},
{
"quantity": 1000,
"price": 41.5,
"orders": 4
},
{
"quantity": 500,
"price": 41.45,
"orders": 2
},
{
"quantity": 250,
"price": 41.4,
"orders": 1
},
{
"quantity": 250,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 42,
"orders": 1
},
{
"quantity": 250,
"price": 42.15,
"orders": 1
},
{
"quantity": 500,
"price": 42.2,
"orders": 2
},
{
"quantity": 250,
"price": 42.25,
"orders": 1
},
{
"quantity": 250,
"price": 42.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 42.35,
"volume": 639000,
"average_price": 43.52,
"oi": 113500,
"net_change": -11.95,
"total_buy_quantity": 54000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.95,
"last_trade_time": "1758016797075",
"oi_day_high": 139500,
"oi_day_low": 33750
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 116.6,
"high": 116.6,
"low": 93.75,
"close": 105.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 105.05,
"orders": 1
},
{
"quantity": 2800,
"price": 105,
"orders": 9
},
{
"quantity": 100,
"price": 104.75,
"orders": 1
},
{
"quantity": 100,
"price": 104.7,
"orders": 1
},
{
"quantity": 100,
"price": 104.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 105.75,
"orders": 3
},
{
"quantity": 100,
"price": 105.85,
"orders": 1
},
{
"quantity": 700,
"price": 105.9,
"orders": 4
},
{
"quantity": 100,
"price": 105.95,
"orders": 1
},
{
"quantity": 2400,
"price": 106,
"orders": 9
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 105.75,
"volume": 925500,
"average_price": 103.67,
"oi": 694300,
"net_change": -3.35,
"total_buy_quantity": 32300,
"total_sell_quantity": 107100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 286.75,
"last_trade_time": "1758016797258",
"oi_day_high": 711800,
"oi_day_low": 585000
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 15.6,
"high": 15.6,
"low": 10.15,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 12.7,
"orders": 1
},
{
"quantity": 325,
"price": 12.6,
"orders": 1
},
{
"quantity": 325,
"price": 12.3,
"orders": 1
},
{
"quantity": 650,
"price": 12.2,
"orders": 1
},
{
"quantity": 325,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 14.2,
"orders": 1
},
{
"quantity": 325,
"price": 14.25,
"orders": 1
},
{
"quantity": 650,
"price": 14.4,
"orders": 1
},
{
"quantity": 1625,
"price": 14.6,
"orders": 2
},
{
"quantity": 650,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 12.8,
"volume": 39650,
"average_price": 12.43,
"oi": 32825,
"net_change": -2.3,
"total_buy_quantity": 65325,
"total_sell_quantity": 71500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.7,
"last_trade_time": "1758016728068",
"oi_day_high": 39650,
"oi_day_low": 30225
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 33.3,
"high": 42.35,
"low": 33.3,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 37.4,
"orders": 2
},
{
"quantity": 1250,
"price": 37.35,
"orders": 1
},
{
"quantity": 1250,
"price": 37.15,
"orders": 1
},
{
"quantity": 3750,
"price": 36.85,
"orders": 1
},
{
"quantity": 1250,
"price": 36.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 37.85,
"orders": 1
},
{
"quantity": 2500,
"price": 38,
"orders": 2
},
{
"quantity": 1250,
"price": 38.05,
"orders": 1
},
{
"quantity": 2500,
"price": 38.4,
"orders": 1
},
{
"quantity": 6250,
"price": 38.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 37.45,
"volume": 48750,
"average_price": 38.34,
"oi": 276250,
"net_change": 4.5,
"total_buy_quantity": 146250,
"total_sell_quantity": 130000,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 57.85,
"last_trade_time": "1758016740051",
"oi_day_high": 282500,
"oi_day_low": 276250
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.1,
"high": 4,
"low": 2.95,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 3.45,
"orders": 2
},
{
"quantity": 24000,
"price": 3.4,
"orders": 3
},
{
"quantity": 8000,
"price": 3.35,
"orders": 1
},
{
"quantity": 8000,
"price": 3.3,
"orders": 1
},
{
"quantity": 32000,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 80000,
"price": 3.55,
"orders": 1
},
{
"quantity": 16000,
"price": 3.6,
"orders": 2
},
{
"quantity": 16000,
"price": 3.65,
"orders": 2
},
{
"quantity": 64000,
"price": 3.7,
"orders": 3
},
{
"quantity": 8000,
"price": 3.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 3.55,
"volume": 1376000,
"average_price": 3.49,
"oi": 2656000,
"net_change": 0.75,
"total_buy_quantity": 1208000,
"total_sell_quantity": 768000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1758016350343",
"oi_day_high": 2920000,
"oi_day_low": 2592000
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 59.5,
"high": 74.45,
"low": 52.3,
"close": 73.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 73.65,
"orders": 1
},
{
"quantity": 375,
"price": 73.6,
"orders": 1
},
{
"quantity": 375,
"price": 73.25,
"orders": 1
},
{
"quantity": 375,
"price": 73.2,
"orders": 1
},
{
"quantity": 375,
"price": 73.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 74.65,
"orders": 2
},
{
"quantity": 375,
"price": 74.7,
"orders": 1
},
{
"quantity": 375,
"price": 74.8,
"orders": 1
},
{
"quantity": 1125,
"price": 74.9,
"orders": 3
},
{
"quantity": 1125,
"price": 75.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 73.9,
"volume": 361125,
"average_price": 61.8,
"oi": 127125,
"net_change": 19.6,
"total_buy_quantity": 41250,
"total_sell_quantity": 37500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.85,
"last_trade_time": "1758016789200",
"oi_day_high": 197625,
"oi_day_low": 124875
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 90,
"high": 96,
"low": 87,
"close": 94.2
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 93.25,
"orders": 1
},
{
"quantity": 475,
"price": 93.2,
"orders": 1
},
{
"quantity": 475,
"price": 93.15,
"orders": 1
},
{
"quantity": 475,
"price": 93.1,
"orders": 1
},
{
"quantity": 475,
"price": 92.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 94.8,
"orders": 1
},
{
"quantity": 475,
"price": 94.85,
"orders": 1
},
{
"quantity": 475,
"price": 95.15,
"orders": 1
},
{
"quantity": 1425,
"price": 95.9,
"orders": 1
},
{
"quantity": 950,
"price": 96.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 94.2,
"volume": 14250,
"average_price": 91.64,
"oi": 211850,
"net_change": 9.2,
"total_buy_quantity": 27075,
"total_sell_quantity": 31825,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 153.7,
"last_trade_time": "1758016777156",
"oi_day_high": 212325,
"oi_day_low": 210425
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 6,
"high": 6.65,
"low": 4.9,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5.9,
"orders": 1
},
{
"quantity": 700,
"price": 5.85,
"orders": 1
},
{
"quantity": 700,
"price": 5.8,
"orders": 1
},
{
"quantity": 700,
"price": 5.75,
"orders": 1
},
{
"quantity": 700,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 6.15,
"orders": 2
},
{
"quantity": 1400,
"price": 6.2,
"orders": 2
},
{
"quantity": 700,
"price": 6.25,
"orders": 1
},
{
"quantity": 1400,
"price": 6.3,
"orders": 2
},
{
"quantity": 2100,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 5.65,
"volume": 67900,
"average_price": 5.89,
"oi": 537600,
"net_change": -0.2,
"total_buy_quantity": 177800,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1758016542371",
"oi_day_high": 544600,
"oi_day_low": 534800
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 3.3,
"high": 4.35,
"low": 2.25,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 2.55,
"orders": 6
},
{
"quantity": 7425,
"price": 2.5,
"orders": 9
},
{
"quantity": 4950,
"price": 2.45,
"orders": 4
},
{
"quantity": 5775,
"price": 2.4,
"orders": 5
},
{
"quantity": 5775,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 6600,
"price": 2.65,
"orders": 7
},
{
"quantity": 5775,
"price": 2.7,
"orders": 7
},
{
"quantity": 13200,
"price": 2.75,
"orders": 8
},
{
"quantity": 10725,
"price": 2.8,
"orders": 5
},
{
"quantity": 4950,
"price": 2.85,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 2.6,
"volume": 1459425,
"average_price": 3.3,
"oi": 1396725,
"net_change": -1.3,
"total_buy_quantity": 869550,
"total_sell_quantity": 406725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1758016779710",
"oi_day_high": 1434675,
"oi_day_low": 1203675
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 17.05,
"high": 18.9,
"low": 12.3,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 13,
"orders": 1
},
{
"quantity": 600,
"price": 12.95,
"orders": 1
},
{
"quantity": 600,
"price": 12.9,
"orders": 1
},
{
"quantity": 600,
"price": 12.75,
"orders": 1
},
{
"quantity": 1200,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 13.5,
"orders": 2
},
{
"quantity": 1200,
"price": 13.6,
"orders": 2
},
{
"quantity": 600,
"price": 13.65,
"orders": 1
},
{
"quantity": 1200,
"price": 13.7,
"orders": 2
},
{
"quantity": 600,
"price": 14,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 13.4,
"volume": 360000,
"average_price": 15.35,
"oi": 425400,
"net_change": -4.1,
"total_buy_quantity": 303000,
"total_sell_quantity": 92400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.75,
"last_trade_time": "1758016797000",
"oi_day_high": 450600,
"oi_day_low": 420600
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 60.7,
"high": 65.75,
"low": 52.85,
"close": 55.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 55.85,
"orders": 1
},
{
"quantity": 175,
"price": 55.8,
"orders": 1
},
{
"quantity": 175,
"price": 47.65,
"orders": 1
},
{
"quantity": 4725,
"price": 47.6,
"orders": 1
},
{
"quantity": 175,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 58.05,
"orders": 1
},
{
"quantity": 175,
"price": 58.1,
"orders": 1
},
{
"quantity": 175,
"price": 58.15,
"orders": 1
},
{
"quantity": 175,
"price": 58.25,
"orders": 1
},
{
"quantity": 175,
"price": 59.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 55.3,
"volume": 21875,
"average_price": 59.25,
"oi": 58975,
"net_change": -5.2,
"total_buy_quantity": 18550,
"total_sell_quantity": 20300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.2,
"last_trade_time": "1758016743789",
"oi_day_high": 59675,
"oi_day_low": 52500
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 38.1,
"high": 44.05,
"low": 36.25,
"close": 41.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 42.2,
"orders": 1
},
{
"quantity": 350,
"price": 42.15,
"orders": 1
},
{
"quantity": 700,
"price": 42.1,
"orders": 2
},
{
"quantity": 350,
"price": 42,
"orders": 1
},
{
"quantity": 350,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 43.15,
"orders": 1
},
{
"quantity": 350,
"price": 43.2,
"orders": 1
},
{
"quantity": 350,
"price": 43.4,
"orders": 1
},
{
"quantity": 350,
"price": 44.45,
"orders": 1
},
{
"quantity": 350,
"price": 44.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 41.65,
"volume": 171150,
"average_price": 40.54,
"oi": 218050,
"net_change": 2.55,
"total_buy_quantity": 138600,
"total_sell_quantity": 43050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.65,
"last_trade_time": "1758016781905",
"oi_day_high": 225050,
"oi_day_low": 215600
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 1.15,
"high": 1.35,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 1.05,
"orders": 5
},
{
"quantity": 19600,
"price": 1,
"orders": 9
},
{
"quantity": 9800,
"price": 0.95,
"orders": 7
},
{
"quantity": 11200,
"price": 0.9,
"orders": 8
},
{
"quantity": 5600,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 14000,
"price": 1.1,
"orders": 9
},
{
"quantity": 15400,
"price": 1.15,
"orders": 7
},
{
"quantity": 4200,
"price": 1.2,
"orders": 2
},
{
"quantity": 2800,
"price": 1.25,
"orders": 1
},
{
"quantity": 2800,
"price": 1.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 1.05,
"volume": 597800,
"average_price": 1.2,
"oi": 1667400,
"net_change": -0.25,
"total_buy_quantity": 621600,
"total_sell_quantity": 357000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1758016622889",
"oi_day_high": 1688400,
"oi_day_low": 1517600
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 18.35,
"high": 24.3,
"low": 17.5,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 22.05,
"orders": 2
},
{
"quantity": 1000,
"price": 22,
"orders": 1
},
{
"quantity": 1000,
"price": 21.95,
"orders": 1
},
{
"quantity": 1000,
"price": 21.9,
"orders": 1
},
{
"quantity": 1000,
"price": 21.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 3000,
"price": 22.4,
"orders": 3
},
{
"quantity": 3000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.9,
"orders": 1
},
{
"quantity": 1000,
"price": 23,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 22.45,
"volume": 595000,
"average_price": 20.09,
"oi": 247000,
"net_change": 1.5,
"total_buy_quantity": 138000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.35,
"last_trade_time": "1758016680712",
"oi_day_high": 252000,
"oi_day_low": 188000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 13.45,
"high": 13.6,
"low": 12,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 12.8,
"orders": 1
},
{
"quantity": 225,
"price": 12.65,
"orders": 1
},
{
"quantity": 225,
"price": 12.55,
"orders": 1
},
{
"quantity": 225,
"price": 11.8,
"orders": 1
},
{
"quantity": 1575,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 13.8,
"orders": 1
},
{
"quantity": 225,
"price": 13.85,
"orders": 1
},
{
"quantity": 225,
"price": 14.25,
"orders": 1
},
{
"quantity": 225,
"price": 14.65,
"orders": 1
},
{
"quantity": 450,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 13.6,
"volume": 2475,
"average_price": 13,
"oi": 15525,
"net_change": 1.1,
"total_buy_quantity": 36675,
"total_sell_quantity": 27900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.65,
"last_trade_time": "1758005066592",
"oi_day_high": 15750,
"oi_day_low": 15525
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 104.75,
"high": 109.5,
"low": 104.3,
"close": 107.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 107.35,
"orders": 1
},
{
"quantity": 350,
"price": 107.3,
"orders": 1
},
{
"quantity": 350,
"price": 107.25,
"orders": 1
},
{
"quantity": 350,
"price": 107.15,
"orders": 1
},
{
"quantity": 350,
"price": 106.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 109.1,
"orders": 1
},
{
"quantity": 350,
"price": 109.15,
"orders": 1
},
{
"quantity": 350,
"price": 111.95,
"orders": 1
},
{
"quantity": 350,
"price": 112,
"orders": 1
},
{
"quantity": 700,
"price": 112.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 107.6,
"volume": 2450,
"average_price": 106.81,
"oi": 148050,
"net_change": -5.9,
"total_buy_quantity": 49700,
"total_sell_quantity": 34300,
"lower_circuit_limit": 34.7,
"upper_circuit_limit": 192.3,
"last_trade_time": "1758016780547",
"oi_day_high": 148050,
"oi_day_low": 147700
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 13.15,
"high": 15.1,
"low": 10.65,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 11.55,
"orders": 2
},
{
"quantity": 5875,
"price": 11.5,
"orders": 3
},
{
"quantity": 14100,
"price": 11.45,
"orders": 2
},
{
"quantity": 3525,
"price": 11.4,
"orders": 1
},
{
"quantity": 22325,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 8225,
"price": 14.45,
"orders": 1
},
{
"quantity": 1175,
"price": 14.5,
"orders": 1
},
{
"quantity": 3525,
"price": 14.65,
"orders": 1
},
{
"quantity": 21150,
"price": 15.15,
"orders": 1
},
{
"quantity": 47000,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 12.95,
"volume": 457075,
"average_price": 13.05,
"oi": 689725,
"net_change": -1.45,
"total_buy_quantity": 245575,
"total_sell_quantity": 178600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1758016749305",
"oi_day_high": 696775,
"oi_day_low": 667400
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 2,
"high": 2.15,
"low": 1.95,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 93300,
"price": 2.05,
"orders": 2
},
{
"quantity": 653100,
"price": 2,
"orders": 7
},
{
"quantity": 497600,
"price": 1.95,
"orders": 2
},
{
"quantity": 217700,
"price": 1.9,
"orders": 3
},
{
"quantity": 342100,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 93300,
"price": 2.15,
"orders": 3
},
{
"quantity": 497600,
"price": 2.2,
"orders": 6
},
{
"quantity": 777500,
"price": 2.25,
"orders": 8
},
{
"quantity": 62200,
"price": 2.35,
"orders": 1
},
{
"quantity": 31100,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 2.15,
"volume": 1679400,
"average_price": 2.07,
"oi": 18411200,
"net_change": 0,
"total_buy_quantity": 3421000,
"total_sell_quantity": 2830100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1758016516779",
"oi_day_high": 19188700,
"oi_day_low": 18286800
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 5.75,
"high": 6.45,
"low": 4.4,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 4.45,
"orders": 5
},
{
"quantity": 650,
"price": 4.4,
"orders": 2
},
{
"quantity": 1300,
"price": 4.35,
"orders": 4
},
{
"quantity": 3250,
"price": 4.3,
"orders": 6
},
{
"quantity": 975,
"price": 4.25,
"orders": 2
}
],
"sell": [
{
"quantity": 3575,
"price": 4.65,
"orders": 8
},
{
"quantity": 1625,
"price": 4.7,
"orders": 5
},
{
"quantity": 1300,
"price": 4.75,
"orders": 4
},
{
"quantity": 3250,
"price": 4.8,
"orders": 5
},
{
"quantity": 1300,
"price": 4.85,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 4.5,
"volume": 412425,
"average_price": 5.08,
"oi": 232050,
"net_change": -1.35,
"total_buy_quantity": 76050,
"total_sell_quantity": 131625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1758016792212",
"oi_day_high": 320775,
"oi_day_low": 216450
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 1.9,
"high": 2.45,
"low": 1.6,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 15800,
"price": 1.75,
"orders": 8
},
{
"quantity": 7900,
"price": 1.7,
"orders": 4
},
{
"quantity": 5925,
"price": 1.65,
"orders": 3
},
{
"quantity": 23700,
"price": 1.6,
"orders": 4
},
{
"quantity": 17775,
"price": 1.55,
"orders": 5
}
],
"sell": [
{
"quantity": 9875,
"price": 1.9,
"orders": 5
},
{
"quantity": 5925,
"price": 1.95,
"orders": 3
},
{
"quantity": 21725,
"price": 2,
"orders": 4
},
{
"quantity": 15800,
"price": 2.05,
"orders": 4
},
{
"quantity": 3950,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 1.85,
"volume": 1034900,
"average_price": 1.95,
"oi": 1362750,
"net_change": -0.45,
"total_buy_quantity": 707050,
"total_sell_quantity": 300200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758016677157",
"oi_day_high": 1372625,
"oi_day_low": 1307450
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 1,
"high": 1.5,
"low": 0.95,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 0.85,
"orders": 1
},
{
"quantity": 5100,
"price": 0.8,
"orders": 3
},
{
"quantity": 11900,
"price": 0.75,
"orders": 2
},
{
"quantity": 25500,
"price": 0.7,
"orders": 6
},
{
"quantity": 17000,
"price": 0.65,
"orders": 4
}
],
"sell": [
{
"quantity": 5100,
"price": 0.95,
"orders": 3
},
{
"quantity": 3400,
"price": 1,
"orders": 2
},
{
"quantity": 5100,
"price": 1.05,
"orders": 3
},
{
"quantity": 10200,
"price": 1.1,
"orders": 4
},
{
"quantity": 3400,
"price": 1.15,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 1,
"volume": 351900,
"average_price": 1.21,
"oi": 1188300,
"net_change": 0,
"total_buy_quantity": 669800,
"total_sell_quantity": 569500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1758016683599",
"oi_day_high": 1207000,
"oi_day_low": 1188300
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 20.95,
"high": 22.8,
"low": 6.25,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 6.45,
"orders": 3
},
{
"quantity": 1050,
"price": 6.4,
"orders": 6
},
{
"quantity": 875,
"price": 6.35,
"orders": 5
},
{
"quantity": 875,
"price": 6.3,
"orders": 5
},
{
"quantity": 875,
"price": 6.25,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 6.65,
"orders": 4
},
{
"quantity": 1050,
"price": 6.7,
"orders": 6
},
{
"quantity": 700,
"price": 6.75,
"orders": 4
},
{
"quantity": 525,
"price": 6.8,
"orders": 3
},
{
"quantity": 875,
"price": 6.85,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 6.4,
"volume": 1079050,
"average_price": 11.03,
"oi": 274050,
"net_change": -16.95,
"total_buy_quantity": 424900,
"total_sell_quantity": 52325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.9,
"last_trade_time": "1758016795076",
"oi_day_high": 289975,
"oi_day_low": 239050
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 29.5,
"high": 32.75,
"low": 29.5,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 32.05,
"orders": 1
},
{
"quantity": 3000,
"price": 32,
"orders": 1
},
{
"quantity": 3000,
"price": 31.55,
"orders": 1
},
{
"quantity": 9000,
"price": 31.2,
"orders": 1
},
{
"quantity": 9000,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 33.15,
"orders": 2
},
{
"quantity": 3000,
"price": 33.2,
"orders": 1
},
{
"quantity": 3000,
"price": 33.25,
"orders": 1
},
{
"quantity": 12000,
"price": 33.6,
"orders": 1
},
{
"quantity": 9000,
"price": 33.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 32.7,
"volume": 21000,
"average_price": 31.3,
"oi": 273000,
"net_change": 5,
"total_buy_quantity": 210000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 47.7,
"last_trade_time": "1758016739640",
"oi_day_high": 273000,
"oi_day_low": 273000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 111.2,
"high": 195.7,
"low": 96.75,
"close": 171.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 168.3,
"orders": 1
},
{
"quantity": 175,
"price": 168.15,
"orders": 1
},
{
"quantity": 175,
"price": 168.05,
"orders": 1
},
{
"quantity": 175,
"price": 167.9,
"orders": 1
},
{
"quantity": 175,
"price": 167.85,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 171.9,
"orders": 1
},
{
"quantity": 175,
"price": 173.15,
"orders": 1
},
{
"quantity": 175,
"price": 173.2,
"orders": 1
},
{
"quantity": 175,
"price": 173.25,
"orders": 1
},
{
"quantity": 175,
"price": 176.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 171.9,
"volume": 242725,
"average_price": 144.33,
"oi": 35525,
"net_change": 60.7,
"total_buy_quantity": 29575,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270,
"last_trade_time": "1758016796940",
"oi_day_high": 51625,
"oi_day_low": 35000
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 3.9,
"high": 4,
"low": 3.15,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 3.15,
"orders": 4
},
{
"quantity": 850,
"price": 3.1,
"orders": 2
},
{
"quantity": 850,
"price": 3.05,
"orders": 2
},
{
"quantity": 850,
"price": 3,
"orders": 2
},
{
"quantity": 425,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2125,
"price": 3.3,
"orders": 4
},
{
"quantity": 1275,
"price": 3.35,
"orders": 2
},
{
"quantity": 2125,
"price": 3.4,
"orders": 2
},
{
"quantity": 425,
"price": 3.45,
"orders": 1
},
{
"quantity": 2125,
"price": 3.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 3.2,
"volume": 23800,
"average_price": 3.51,
"oi": 71825,
"net_change": -1.25,
"total_buy_quantity": 217600,
"total_sell_quantity": 105400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1758016713936",
"oi_day_high": 77775,
"oi_day_low": 71825
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1200,
"high": 1789.3,
"low": 1200,
"close": 1779.95
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1558.9,
"orders": 1
},
{
"quantity": 15,
"price": 1556.25,
"orders": 1
},
{
"quantity": 45,
"price": 1522.7,
"orders": 1
},
{
"quantity": 60,
"price": 1496.4,
"orders": 1
},
{
"quantity": 60,
"price": 1479.85,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1779.95,
"orders": 1
},
{
"quantity": 15,
"price": 1780,
"orders": 1
},
{
"quantity": 30,
"price": 1790,
"orders": 2
},
{
"quantity": 15,
"price": 1857.45,
"orders": 1
},
{
"quantity": 30,
"price": 1889.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1779.95,
"volume": 1875,
"average_price": 1516.86,
"oi": 1065,
"net_change": 694.95,
"total_buy_quantity": 1320,
"total_sell_quantity": 630,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2280.1,
"last_trade_time": "1758016780352",
"oi_day_high": 1875,
"oi_day_low": 1065
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 1.05,
"orders": 6
},
{
"quantity": 2500,
"price": 1,
"orders": 2
},
{
"quantity": 62500,
"price": 0.95,
"orders": 6
},
{
"quantity": 7500,
"price": 0.9,
"orders": 3
},
{
"quantity": 3750,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 8750,
"price": 1.15,
"orders": 6
},
{
"quantity": 16250,
"price": 1.2,
"orders": 5
},
{
"quantity": 23750,
"price": 1.25,
"orders": 7
},
{
"quantity": 2500,
"price": 1.3,
"orders": 2
},
{
"quantity": 15000,
"price": 1.35,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 1.1,
"volume": 516250,
"average_price": 1.4,
"oi": 495000,
"net_change": -1.7,
"total_buy_quantity": 376250,
"total_sell_quantity": 313750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1758016434033",
"oi_day_high": 573750,
"oi_day_low": 495000
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 0.9,
"high": 0.9,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 6350,
"price": 0.9,
"orders": 1
},
{
"quantity": 9525,
"price": 0.75,
"orders": 2
},
{
"quantity": 60325,
"price": 0.7,
"orders": 4
},
{
"quantity": 3175,
"price": 0.6,
"orders": 1
},
{
"quantity": 3175,
"price": 0.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 1.4,
"orders": 1
},
{
"quantity": 3175,
"price": 1.5,
"orders": 1
},
{
"quantity": 3175,
"price": 1.7,
"orders": 1
},
{
"quantity": 3175,
"price": 1.85,
"orders": 1
},
{
"quantity": 3175,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 0.9,
"volume": 9525,
"average_price": 0.9,
"oi": 1235075,
"net_change": 0,
"total_buy_quantity": 88900,
"total_sell_quantity": 38100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758016696267",
"oi_day_high": 1238250,
"oi_day_low": 1235075
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 49,
"high": 58.6,
"low": 48.9,
"close": 57.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 56.6,
"orders": 2
},
{
"quantity": 400,
"price": 56.5,
"orders": 1
},
{
"quantity": 800,
"price": 56.45,
"orders": 2
},
{
"quantity": 400,
"price": 56.4,
"orders": 1
},
{
"quantity": 400,
"price": 56.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.05,
"orders": 1
},
{
"quantity": 800,
"price": 57.1,
"orders": 1
},
{
"quantity": 400,
"price": 57.35,
"orders": 1
},
{
"quantity": 400,
"price": 57.4,
"orders": 1
},
{
"quantity": 400,
"price": 57.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 57.05,
"volume": 44400,
"average_price": 53.77,
"oi": 48000,
"net_change": 8.65,
"total_buy_quantity": 64400,
"total_sell_quantity": 52400,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 90.3,
"last_trade_time": "1758016776239",
"oi_day_high": 61600,
"oi_day_low": 48000
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 3.7,
"high": 4.1,
"low": 2.2,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 48500,
"price": 2.25,
"orders": 12
},
{
"quantity": 41225,
"price": 2.2,
"orders": 9
},
{
"quantity": 50925,
"price": 2.15,
"orders": 4
},
{
"quantity": 43650,
"price": 2.1,
"orders": 5
},
{
"quantity": 31525,
"price": 2.05,
"orders": 3
}
],
"sell": [
{
"quantity": 31525,
"price": 2.35,
"orders": 11
},
{
"quantity": 29100,
"price": 2.4,
"orders": 10
},
{
"quantity": 46075,
"price": 2.45,
"orders": 12
},
{
"quantity": 43650,
"price": 2.5,
"orders": 11
},
{
"quantity": 50925,
"price": 2.55,
"orders": 10
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 2.3,
"volume": 3040950,
"average_price": 2.9,
"oi": 2260100,
"net_change": -1.35,
"total_buy_quantity": 899675,
"total_sell_quantity": 715375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1758016754608",
"oi_day_high": 2369225,
"oi_day_low": 2260100
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 64.15,
"high": 64.15,
"low": 57.05,
"close": 60.25
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 65.05,
"orders": 2
},
{
"quantity": 450,
"price": 65,
"orders": 1
},
{
"quantity": 450,
"price": 63.05,
"orders": 1
},
{
"quantity": 4500,
"price": 53.1,
"orders": 1
},
{
"quantity": 1800,
"price": 51,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 71.8,
"orders": 3
},
{
"quantity": 450,
"price": 71.85,
"orders": 1
},
{
"quantity": 450,
"price": 72.05,
"orders": 1
},
{
"quantity": 450,
"price": 72.15,
"orders": 1
},
{
"quantity": 450,
"price": 72.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 60.25,
"volume": 3150,
"average_price": 60.98,
"oi": 34650,
"net_change": -1.85,
"total_buy_quantity": 38700,
"total_sell_quantity": 30600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.05,
"last_trade_time": "1758007623080",
"oi_day_high": 35550,
"oi_day_low": 34650
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 15,
"high": 21.3,
"low": 13,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 12.85,
"orders": 1
},
{
"quantity": 100,
"price": 12.8,
"orders": 1
},
{
"quantity": 100,
"price": 12.55,
"orders": 1
},
{
"quantity": 100,
"price": 12.05,
"orders": 1
},
{
"quantity": 500,
"price": 12,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 13.35,
"orders": 1
},
{
"quantity": 100,
"price": 13.45,
"orders": 1
},
{
"quantity": 100,
"price": 13.5,
"orders": 1
},
{
"quantity": 100,
"price": 13.65,
"orders": 1
},
{
"quantity": 100,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 13,
"volume": 21600,
"average_price": 16.74,
"oi": 31100,
"net_change": -4.85,
"total_buy_quantity": 39800,
"total_sell_quantity": 22200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.75,
"last_trade_time": "1758016731519",
"oi_day_high": 31100,
"oi_day_low": 28700
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 10.55,
"high": 10.6,
"low": 3.5,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 3.55,
"orders": 6
},
{
"quantity": 7600,
"price": 3.5,
"orders": 9
},
{
"quantity": 2400,
"price": 3.45,
"orders": 6
},
{
"quantity": 2000,
"price": 3.4,
"orders": 5
},
{
"quantity": 1200,
"price": 3.35,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 3.65,
"orders": 1
},
{
"quantity": 1600,
"price": 3.7,
"orders": 4
},
{
"quantity": 2800,
"price": 3.75,
"orders": 5
},
{
"quantity": 2000,
"price": 3.8,
"orders": 3
},
{
"quantity": 3200,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 3.6,
"volume": 2481200,
"average_price": 4.86,
"oi": 644800,
"net_change": -6.85,
"total_buy_quantity": 382400,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.5,
"last_trade_time": "1758016795127",
"oi_day_high": 708000,
"oi_day_low": 591600
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 9.3,
"high": 11.7,
"low": 8.6,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 9.85,
"orders": 1
},
{
"quantity": 1250,
"price": 9.8,
"orders": 1
},
{
"quantity": 1250,
"price": 9.7,
"orders": 1
},
{
"quantity": 2500,
"price": 9.65,
"orders": 1
},
{
"quantity": 1250,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 10.15,
"orders": 3
},
{
"quantity": 3750,
"price": 10.2,
"orders": 3
},
{
"quantity": 3750,
"price": 10.25,
"orders": 3
},
{
"quantity": 2500,
"price": 10.35,
"orders": 2
},
{
"quantity": 2500,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 10,
"volume": 1075000,
"average_price": 10.11,
"oi": 708750,
"net_change": 0.35,
"total_buy_quantity": 283750,
"total_sell_quantity": 338750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1758016795214",
"oi_day_high": 743750,
"oi_day_low": 590000
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 5.05,
"high": 5.05,
"low": 3.2,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 3.45,
"orders": 1
},
{
"quantity": 175,
"price": 3.35,
"orders": 1
},
{
"quantity": 2975,
"price": 3.3,
"orders": 1
},
{
"quantity": 175,
"price": 3.05,
"orders": 1
},
{
"quantity": 175,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 3.9,
"orders": 1
},
{
"quantity": 3150,
"price": 3.95,
"orders": 2
},
{
"quantity": 525,
"price": 4,
"orders": 1
},
{
"quantity": 350,
"price": 4.75,
"orders": 1
},
{
"quantity": 5250,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 3.95,
"volume": 4375,
"average_price": 4.03,
"oi": 21525,
"net_change": -3.35,
"total_buy_quantity": 57925,
"total_sell_quantity": 18375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1758015613958",
"oi_day_high": 21875,
"oi_day_low": 21525
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 84.65,
"high": 98.9,
"low": 70.25,
"close": 90.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 89.35,
"orders": 1
},
{
"quantity": 275,
"price": 89.3,
"orders": 1
},
{
"quantity": 275,
"price": 89.25,
"orders": 1
},
{
"quantity": 275,
"price": 89.2,
"orders": 1
},
{
"quantity": 275,
"price": 89.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 90.65,
"orders": 1
},
{
"quantity": 550,
"price": 90.7,
"orders": 2
},
{
"quantity": 550,
"price": 90.75,
"orders": 2
},
{
"quantity": 275,
"price": 90.8,
"orders": 1
},
{
"quantity": 550,
"price": 90.95,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 90.5,
"volume": 504350,
"average_price": 87.46,
"oi": 396825,
"net_change": 13.2,
"total_buy_quantity": 97900,
"total_sell_quantity": 63800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.35,
"last_trade_time": "1758016793254",
"oi_day_high": 444950,
"oi_day_low": 396825
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 9.25,
"high": 9.7,
"low": 7.8,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 12950,
"price": 8.4,
"orders": 4
},
{
"quantity": 1850,
"price": 8.3,
"orders": 2
},
{
"quantity": 925,
"price": 8.25,
"orders": 1
},
{
"quantity": 3700,
"price": 8.1,
"orders": 1
},
{
"quantity": 12025,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 5550,
"price": 8.5,
"orders": 1
},
{
"quantity": 925,
"price": 8.55,
"orders": 1
},
{
"quantity": 925,
"price": 8.65,
"orders": 1
},
{
"quantity": 925,
"price": 8.7,
"orders": 1
},
{
"quantity": 925,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 8.4,
"volume": 423650,
"average_price": 8.5,
"oi": 569800,
"net_change": -1.2,
"total_buy_quantity": 204425,
"total_sell_quantity": 242350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1758016786019",
"oi_day_high": 599400,
"oi_day_low": 550375
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 44.05,
"high": 50.55,
"low": 40.45,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 42.15,
"orders": 1
},
{
"quantity": 375,
"price": 42.1,
"orders": 1
},
{
"quantity": 375,
"price": 42,
"orders": 1
},
{
"quantity": 375,
"price": 41.95,
"orders": 1
},
{
"quantity": 375,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 43.3,
"orders": 1
},
{
"quantity": 375,
"price": 43.35,
"orders": 1
},
{
"quantity": 375,
"price": 43.4,
"orders": 1
},
{
"quantity": 750,
"price": 44.65,
"orders": 1
},
{
"quantity": 375,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 42.05,
"volume": 107250,
"average_price": 46.16,
"oi": 46125,
"net_change": -3.85,
"total_buy_quantity": 44250,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.85,
"last_trade_time": "1758016740133",
"oi_day_high": 51375,
"oi_day_low": 33375
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 255.75,
"high": 365,
"low": 255,
"close": 365
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 361,
"orders": 1
},
{
"quantity": 125,
"price": 360.95,
"orders": 1
},
{
"quantity": 125,
"price": 360.9,
"orders": 1
},
{
"quantity": 125,
"price": 360.7,
"orders": 1
},
{
"quantity": 125,
"price": 360.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 367.3,
"orders": 1
},
{
"quantity": 125,
"price": 367.35,
"orders": 1
},
{
"quantity": 125,
"price": 368.15,
"orders": 1
},
{
"quantity": 125,
"price": 372.25,
"orders": 1
},
{
"quantity": 125,
"price": 376.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 365,
"volume": 14750,
"average_price": 292.03,
"oi": 17750,
"net_change": 114.35,
"total_buy_quantity": 20625,
"total_sell_quantity": 8750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 550.95,
"last_trade_time": "1758016740007",
"oi_day_high": 21125,
"oi_day_low": 17750
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 33.5,
"high": 36.55,
"low": 22.2,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 22.35,
"orders": 1
},
{
"quantity": 1355,
"price": 22.3,
"orders": 1
},
{
"quantity": 1355,
"price": 22.2,
"orders": 1
},
{
"quantity": 1355,
"price": 21.95,
"orders": 1
},
{
"quantity": 1355,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 22.75,
"orders": 1
},
{
"quantity": 1355,
"price": 22.8,
"orders": 1
},
{
"quantity": 1355,
"price": 22.9,
"orders": 1
},
{
"quantity": 1355,
"price": 23.15,
"orders": 1
},
{
"quantity": 2710,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 22.65,
"volume": 719505,
"average_price": 25.93,
"oi": 632785,
"net_change": -11.5,
"total_buy_quantity": 186990,
"total_sell_quantity": 143630,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 59.5,
"last_trade_time": "1758016787891",
"oi_day_high": 937660,
"oi_day_low": 632785
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 33,
"high": 33,
"low": 19.3,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 22.75,
"orders": 1
},
{
"quantity": 750,
"price": 22.7,
"orders": 2
},
{
"quantity": 375,
"price": 22.6,
"orders": 1
},
{
"quantity": 375,
"price": 22.5,
"orders": 1
},
{
"quantity": 375,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 23.5,
"orders": 1
},
{
"quantity": 375,
"price": 23.55,
"orders": 1
},
{
"quantity": 375,
"price": 23.6,
"orders": 1
},
{
"quantity": 375,
"price": 23.65,
"orders": 1
},
{
"quantity": 375,
"price": 23.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 22.25,
"volume": 346875,
"average_price": 23.64,
"oi": 288375,
"net_change": -4.15,
"total_buy_quantity": 103875,
"total_sell_quantity": 111750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.05,
"last_trade_time": "1758016773525",
"oi_day_high": 298500,
"oi_day_low": 230625
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1591.95,
"high": 1591.95,
"low": 1462,
"close": 1462
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1468.2,
"orders": 1
},
{
"quantity": 50,
"price": 1468.15,
"orders": 1
},
{
"quantity": 50,
"price": 1468.1,
"orders": 1
},
{
"quantity": 50,
"price": 1468,
"orders": 1
},
{
"quantity": 50,
"price": 1467.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1490.55,
"orders": 1
},
{
"quantity": 50,
"price": 1490.65,
"orders": 1
},
{
"quantity": 50,
"price": 1490.7,
"orders": 1
},
{
"quantity": 100,
"price": 1498.55,
"orders": 1
},
{
"quantity": 50,
"price": 1512.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1462,
"volume": 500,
"average_price": 1542.79,
"oi": 4700,
"net_change": 1.5,
"total_buy_quantity": 4450,
"total_sell_quantity": 3900,
"lower_circuit_limit": 437.4,
"upper_circuit_limit": 2510.1,
"last_trade_time": "1758016703438",
"oi_day_high": 4750,
"oi_day_low": 4650
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 1.05,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 11500,
"price": 1.1,
"orders": 10
},
{
"quantity": 26450,
"price": 1.05,
"orders": 9
},
{
"quantity": 102350,
"price": 1,
"orders": 12
},
{
"quantity": 3450,
"price": 0.95,
"orders": 1
},
{
"quantity": 8050,
"price": 0.9,
"orders": 3
}
],
"sell": [
{
"quantity": 9200,
"price": 1.2,
"orders": 6
},
{
"quantity": 46000,
"price": 1.25,
"orders": 6
},
{
"quantity": 4600,
"price": 1.3,
"orders": 2
},
{
"quantity": 5750,
"price": 1.35,
"orders": 2
},
{
"quantity": 3450,
"price": 1.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 1.15,
"volume": 409400,
"average_price": 1.13,
"oi": 1059150,
"net_change": -0.3,
"total_buy_quantity": 654350,
"total_sell_quantity": 285200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1758016788009",
"oi_day_high": 1061450,
"oi_day_low": 1044200
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 57.65,
"high": 59.8,
"low": 49.1,
"close": 52.05
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 52.2,
"orders": 1
},
{
"quantity": 825,
"price": 52.05,
"orders": 1
},
{
"quantity": 825,
"price": 51.8,
"orders": 1
},
{
"quantity": 825,
"price": 51.75,
"orders": 1
},
{
"quantity": 825,
"price": 51.65,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 52.9,
"orders": 1
},
{
"quantity": 1650,
"price": 52.95,
"orders": 2
},
{
"quantity": 825,
"price": 53.1,
"orders": 1
},
{
"quantity": 825,
"price": 53.15,
"orders": 1
},
{
"quantity": 825,
"price": 53.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 52.05,
"volume": 37950,
"average_price": 54.01,
"oi": 85800,
"net_change": -4.95,
"total_buy_quantity": 95700,
"total_sell_quantity": 86625,
"lower_circuit_limit": 21.25,
"upper_circuit_limit": 92.75,
"last_trade_time": "1758016682635",
"oi_day_high": 93225,
"oi_day_low": 85800
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.75,
"low": 0.35,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 0.5,
"orders": 3
},
{
"quantity": 66375,
"price": 0.45,
"orders": 5
},
{
"quantity": 17700,
"price": 0.4,
"orders": 4
},
{
"quantity": 17700,
"price": 0.35,
"orders": 4
},
{
"quantity": 163725,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 22125,
"price": 0.6,
"orders": 4
},
{
"quantity": 26550,
"price": 0.65,
"orders": 5
},
{
"quantity": 26550,
"price": 0.7,
"orders": 5
},
{
"quantity": 8850,
"price": 0.75,
"orders": 2
},
{
"quantity": 17700,
"price": 0.8,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 0.55,
"volume": 380550,
"average_price": 0.63,
"oi": 1154925,
"net_change": -0.15,
"total_buy_quantity": 1119525,
"total_sell_quantity": 977925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758016200048",
"oi_day_high": 1203600,
"oi_day_low": 1141650
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 6.9,
"high": 7.6,
"low": 5.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 7350,
"price": 5.75,
"orders": 3
},
{
"quantity": 6300,
"price": 5.7,
"orders": 5
},
{
"quantity": 4200,
"price": 5.65,
"orders": 4
},
{
"quantity": 6300,
"price": 5.6,
"orders": 5
},
{
"quantity": 2100,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 11550,
"price": 5.85,
"orders": 2
},
{
"quantity": 1050,
"price": 5.9,
"orders": 1
},
{
"quantity": 1050,
"price": 5.95,
"orders": 1
},
{
"quantity": 1050,
"price": 6,
"orders": 1
},
{
"quantity": 1050,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 5.75,
"volume": 789600,
"average_price": 6.41,
"oi": 1435350,
"net_change": -1.1,
"total_buy_quantity": 290850,
"total_sell_quantity": 439950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1758016790234",
"oi_day_high": 1453200,
"oi_day_low": 1309350
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 3,
"high": 3.95,
"low": 2.5,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 3,
"orders": 2
},
{
"quantity": 1650,
"price": 2.95,
"orders": 3
},
{
"quantity": 1100,
"price": 2.9,
"orders": 2
},
{
"quantity": 7150,
"price": 2.85,
"orders": 6
},
{
"quantity": 1100,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 3.1,
"orders": 2
},
{
"quantity": 3850,
"price": 3.15,
"orders": 6
},
{
"quantity": 6050,
"price": 3.2,
"orders": 3
},
{
"quantity": 7700,
"price": 3.25,
"orders": 4
},
{
"quantity": 550,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 3.1,
"volume": 162250,
"average_price": 3.2,
"oi": 264550,
"net_change": 0,
"total_buy_quantity": 292600,
"total_sell_quantity": 184250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1758016783709",
"oi_day_high": 273900,
"oi_day_low": 262350
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 94,
"high": 100.3,
"low": 78.9,
"close": 86.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 84.7,
"orders": 1
},
{
"quantity": 175,
"price": 84.65,
"orders": 1
},
{
"quantity": 175,
"price": 84.05,
"orders": 1
},
{
"quantity": 175,
"price": 84,
"orders": 1
},
{
"quantity": 175,
"price": 83.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 86.75,
"orders": 1
},
{
"quantity": 175,
"price": 86.8,
"orders": 1
},
{
"quantity": 350,
"price": 87.35,
"orders": 1
},
{
"quantity": 525,
"price": 87.4,
"orders": 2
},
{
"quantity": 175,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 86.9,
"volume": 57925,
"average_price": 88.91,
"oi": 57050,
"net_change": -4.4,
"total_buy_quantity": 22575,
"total_sell_quantity": 15400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.4,
"last_trade_time": "1758016780249",
"oi_day_high": 64400,
"oi_day_low": 56700
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 1.5,
"high": 1.55,
"low": 1.15,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 1.15,
"orders": 1
},
{
"quantity": 22100,
"price": 1.1,
"orders": 10
},
{
"quantity": 23400,
"price": 1.05,
"orders": 5
},
{
"quantity": 37700,
"price": 1,
"orders": 9
},
{
"quantity": 10400,
"price": 0.95,
"orders": 3
}
],
"sell": [
{
"quantity": 14300,
"price": 1.2,
"orders": 7
},
{
"quantity": 11700,
"price": 1.25,
"orders": 5
},
{
"quantity": 50700,
"price": 1.3,
"orders": 7
},
{
"quantity": 23400,
"price": 1.35,
"orders": 6
},
{
"quantity": 9100,
"price": 1.4,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 1.15,
"volume": 911300,
"average_price": 1.29,
"oi": 1678300,
"net_change": -0.35,
"total_buy_quantity": 393900,
"total_sell_quantity": 348400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758016779848",
"oi_day_high": 1748500,
"oi_day_low": 1627600
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1.35,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 1.4,
"orders": 3
},
{
"quantity": 24300,
"price": 1.35,
"orders": 3
},
{
"quantity": 2025,
"price": 1.3,
"orders": 1
},
{
"quantity": 6075,
"price": 1.25,
"orders": 3
},
{
"quantity": 42525,
"price": 1.2,
"orders": 7
}
],
"sell": [
{
"quantity": 8100,
"price": 1.5,
"orders": 3
},
{
"quantity": 10125,
"price": 1.55,
"orders": 5
},
{
"quantity": 20250,
"price": 1.6,
"orders": 2
},
{
"quantity": 34425,
"price": 1.65,
"orders": 4
},
{
"quantity": 8100,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 1.5,
"volume": 257175,
"average_price": 1.57,
"oi": 937575,
"net_change": -0.5,
"total_buy_quantity": 364500,
"total_sell_quantity": 346275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758016797231",
"oi_day_high": 937575,
"oi_day_low": 893025
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 9.8,
"high": 18.45,
"low": 9.8,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.65,
"orders": 1
},
{
"quantity": 2075,
"price": 14.6,
"orders": 1
},
{
"quantity": 2075,
"price": 14.55,
"orders": 1
},
{
"quantity": 2075,
"price": 14.3,
"orders": 1
},
{
"quantity": 4150,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 15.1,
"orders": 1
},
{
"quantity": 2075,
"price": 15.15,
"orders": 1
},
{
"quantity": 6225,
"price": 15.3,
"orders": 3
},
{
"quantity": 2075,
"price": 15.35,
"orders": 1
},
{
"quantity": 2075,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 15.1,
"volume": 1568700,
"average_price": 15.03,
"oi": 566475,
"net_change": 3.15,
"total_buy_quantity": 282200,
"total_sell_quantity": 305025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1758016790425",
"oi_day_high": 738700,
"oi_day_low": 566475
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 32400,
"price": 0.55,
"orders": 8
},
{
"quantity": 35100,
"price": 0.5,
"orders": 7
},
{
"quantity": 21600,
"price": 0.45,
"orders": 5
},
{
"quantity": 39150,
"price": 0.4,
"orders": 5
},
{
"quantity": 74250,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 9450,
"price": 0.6,
"orders": 6
},
{
"quantity": 4050,
"price": 0.65,
"orders": 3
},
{
"quantity": 6750,
"price": 0.7,
"orders": 2
},
{
"quantity": 5400,
"price": 0.75,
"orders": 2
},
{
"quantity": 2700,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 0.55,
"volume": 153900,
"average_price": 0.61,
"oi": 1710450,
"net_change": -0.1,
"total_buy_quantity": 810000,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758016560015",
"oi_day_high": 1756350,
"oi_day_low": 1702350
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 7.65,
"high": 8.5,
"low": 6.2,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 6.25,
"orders": 2
},
{
"quantity": 950,
"price": 6.2,
"orders": 2
},
{
"quantity": 950,
"price": 6.15,
"orders": 2
},
{
"quantity": 950,
"price": 6.1,
"orders": 2
},
{
"quantity": 475,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 6.35,
"orders": 1
},
{
"quantity": 475,
"price": 6.4,
"orders": 1
},
{
"quantity": 950,
"price": 6.45,
"orders": 2
},
{
"quantity": 950,
"price": 6.5,
"orders": 2
},
{
"quantity": 950,
"price": 6.55,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 6.35,
"volume": 67450,
"average_price": 7.34,
"oi": 229425,
"net_change": -0.7,
"total_buy_quantity": 96900,
"total_sell_quantity": 78375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1758016730316",
"oi_day_high": 234175,
"oi_day_low": 226575
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 18.1,
"high": 18.1,
"low": 17.5,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 18450,
"price": 16.95,
"orders": 2
},
{
"quantity": 24600,
"price": 16.9,
"orders": 1
},
{
"quantity": 123000,
"price": 16.6,
"orders": 2
},
{
"quantity": 12300,
"price": 16.5,
"orders": 2
},
{
"quantity": 30750,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 43050,
"price": 18,
"orders": 1
},
{
"quantity": 24600,
"price": 18.05,
"orders": 1
},
{
"quantity": 30750,
"price": 18.1,
"orders": 1
},
{
"quantity": 61500,
"price": 18.2,
"orders": 1
},
{
"quantity": 61500,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 17.65,
"volume": 55350,
"average_price": 17.58,
"oi": 787200,
"net_change": 2.05,
"total_buy_quantity": 467400,
"total_sell_quantity": 578100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1757999084198",
"oi_day_high": 830250,
"oi_day_low": 787200
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 6.2,
"high": 11,
"low": 6.2,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 8.6,
"orders": 1
},
{
"quantity": 4000,
"price": 8.55,
"orders": 4
},
{
"quantity": 2000,
"price": 8.5,
"orders": 2
},
{
"quantity": 2000,
"price": 8.45,
"orders": 2
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.75,
"orders": 1
},
{
"quantity": 5000,
"price": 8.8,
"orders": 4
},
{
"quantity": 3000,
"price": 8.85,
"orders": 3
},
{
"quantity": 1000,
"price": 8.9,
"orders": 1
},
{
"quantity": 3000,
"price": 8.95,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 8.75,
"volume": 777000,
"average_price": 8.84,
"oi": 636000,
"net_change": 2.9,
"total_buy_quantity": 538000,
"total_sell_quantity": 270000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1758016788951",
"oi_day_high": 636000,
"oi_day_low": 574000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 13.5,
"high": 13.5,
"low": 10.6,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 12.35,
"orders": 2
},
{
"quantity": 300,
"price": 12.3,
"orders": 1
},
{
"quantity": 600,
"price": 12.25,
"orders": 2
},
{
"quantity": 600,
"price": 12.2,
"orders": 2
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 12.7,
"orders": 2
},
{
"quantity": 600,
"price": 12.75,
"orders": 2
},
{
"quantity": 1200,
"price": 12.8,
"orders": 4
},
{
"quantity": 900,
"price": 12.85,
"orders": 3
},
{
"quantity": 300,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 12.7,
"volume": 474600,
"average_price": 11.57,
"oi": 395700,
"net_change": -0.15,
"total_buy_quantity": 524400,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.2,
"last_trade_time": "1758016790050",
"oi_day_high": 419100,
"oi_day_low": 390000
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2599100,
"price": 0.15,
"orders": 34
},
{
"quantity": 1560400,
"price": 0.1,
"orders": 26
},
{
"quantity": 799000,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150400,
"price": 0.2,
"orders": 8
},
{
"quantity": 408900,
"price": 0.25,
"orders": 13
},
{
"quantity": 164500,
"price": 0.3,
"orders": 5
},
{
"quantity": 112800,
"price": 0.35,
"orders": 3
},
{
"quantity": 112800,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.15,
"volume": 780200,
"average_price": 0.19,
"oi": 3214800,
"net_change": -0.1,
"total_buy_quantity": 4958500,
"total_sell_quantity": 1781300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758016667031",
"oi_day_high": 3308800,
"oi_day_low": 3177200
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 31.45,
"high": 31.8,
"low": 26,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 29.45,
"orders": 1
},
{
"quantity": 375,
"price": 29.4,
"orders": 1
},
{
"quantity": 375,
"price": 29.35,
"orders": 1
},
{
"quantity": 375,
"price": 29.25,
"orders": 1
},
{
"quantity": 375,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 30,
"orders": 1
},
{
"quantity": 375,
"price": 30.4,
"orders": 1
},
{
"quantity": 375,
"price": 30.5,
"orders": 1
},
{
"quantity": 1875,
"price": 30.9,
"orders": 4
},
{
"quantity": 375,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 30,
"volume": 274875,
"average_price": 29.39,
"oi": 187125,
"net_change": -0.25,
"total_buy_quantity": 118500,
"total_sell_quantity": 70875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71,
"last_trade_time": "1758016790059",
"oi_day_high": 199500,
"oi_day_low": 183750
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 407.7,
"high": 436.85,
"low": 350.65,
"close": 385
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 385.4,
"orders": 1
},
{
"quantity": 125,
"price": 385.35,
"orders": 1
},
{
"quantity": 625,
"price": 385,
"orders": 1
},
{
"quantity": 625,
"price": 383.45,
"orders": 1
},
{
"quantity": 625,
"price": 381.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 393.05,
"orders": 1
},
{
"quantity": 125,
"price": 393.1,
"orders": 1
},
{
"quantity": 125,
"price": 393.25,
"orders": 1
},
{
"quantity": 125,
"price": 396.7,
"orders": 1
},
{
"quantity": 125,
"price": 396.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 385,
"volume": 21125,
"average_price": 374.42,
"oi": 36125,
"net_change": -82.7,
"total_buy_quantity": 17625,
"total_sell_quantity": 11625,
"lower_circuit_limit": 51.85,
"upper_circuit_limit": 883.55,
"last_trade_time": "1758016756792",
"oi_day_high": 36750,
"oi_day_low": 34250
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 8.85,
"high": 8.85,
"low": 4.05,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 4.4,
"orders": 3
},
{
"quantity": 1000,
"price": 4.35,
"orders": 5
},
{
"quantity": 1200,
"price": 4.3,
"orders": 6
},
{
"quantity": 800,
"price": 4.25,
"orders": 4
},
{
"quantity": 400,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 4.5,
"orders": 6
},
{
"quantity": 1400,
"price": 4.55,
"orders": 7
},
{
"quantity": 2200,
"price": 4.6,
"orders": 5
},
{
"quantity": 1000,
"price": 4.65,
"orders": 3
},
{
"quantity": 2000,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 4.5,
"volume": 371400,
"average_price": 5.88,
"oi": 636800,
"net_change": -4.3,
"total_buy_quantity": 405800,
"total_sell_quantity": 78200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1758016787997",
"oi_day_high": 653000,
"oi_day_low": 632000
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 42500,
"price": 0.15,
"orders": 5
},
{
"quantity": 225250,
"price": 0.1,
"orders": 8
},
{
"quantity": 263500,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 17000,
"price": 0.25,
"orders": 3
},
{
"quantity": 12750,
"price": 0.3,
"orders": 3
},
{
"quantity": 12750,
"price": 0.35,
"orders": 3
},
{
"quantity": 12750,
"price": 0.4,
"orders": 3
},
{
"quantity": 12750,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.2,
"volume": 76500,
"average_price": 0.2,
"oi": 688500,
"net_change": -0.1,
"total_buy_quantity": 531250,
"total_sell_quantity": 514250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758013174627",
"oi_day_high": 714000,
"oi_day_low": 680000
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 2.1,
"high": 2.95,
"low": 1.45,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 29700,
"price": 2,
"orders": 8
},
{
"quantity": 10800,
"price": 1.95,
"orders": 3
},
{
"quantity": 37800,
"price": 1.9,
"orders": 5
},
{
"quantity": 8100,
"price": 1.85,
"orders": 3
},
{
"quantity": 94500,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 16200,
"price": 2.1,
"orders": 5
},
{
"quantity": 35100,
"price": 2.15,
"orders": 8
},
{
"quantity": 27000,
"price": 2.2,
"orders": 6
},
{
"quantity": 54000,
"price": 2.25,
"orders": 5
},
{
"quantity": 10800,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 2.05,
"volume": 4220100,
"average_price": 2.4,
"oi": 1144800,
"net_change": -1.55,
"total_buy_quantity": 693900,
"total_sell_quantity": 799200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1758016779994",
"oi_day_high": 1204200,
"oi_day_low": 723600
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 57.2,
"high": 60.45,
"low": 43.6,
"close": 44.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 43,
"orders": 1
},
{
"quantity": 300,
"price": 42.1,
"orders": 1
},
{
"quantity": 150,
"price": 41.6,
"orders": 1
},
{
"quantity": 150,
"price": 41.55,
"orders": 1
},
{
"quantity": 150,
"price": 41.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 43.1,
"orders": 1
},
{
"quantity": 150,
"price": 43.15,
"orders": 1
},
{
"quantity": 150,
"price": 43.3,
"orders": 1
},
{
"quantity": 150,
"price": 43.4,
"orders": 1
},
{
"quantity": 150,
"price": 44.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 44.05,
"volume": 79800,
"average_price": 48.73,
"oi": 79950,
"net_change": -15.65,
"total_buy_quantity": 51150,
"total_sell_quantity": 23850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.7,
"last_trade_time": "1758016796792",
"oi_day_high": 80850,
"oi_day_low": 73350
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 1.5,
"high": 1.85,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 1.15,
"orders": 6
},
{
"quantity": 10000,
"price": 1.1,
"orders": 12
},
{
"quantity": 11875,
"price": 1.05,
"orders": 5
},
{
"quantity": 24375,
"price": 1,
"orders": 13
},
{
"quantity": 8750,
"price": 0.95,
"orders": 4
}
],
"sell": [
{
"quantity": 6250,
"price": 1.2,
"orders": 7
},
{
"quantity": 28125,
"price": 1.25,
"orders": 15
},
{
"quantity": 20000,
"price": 1.3,
"orders": 10
},
{
"quantity": 22500,
"price": 1.35,
"orders": 8
},
{
"quantity": 6250,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 1.2,
"volume": 1947500,
"average_price": 1.14,
"oi": 1306250,
"net_change": -0.75,
"total_buy_quantity": 518125,
"total_sell_quantity": 253750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1758016754353",
"oi_day_high": 1356250,
"oi_day_low": 1105000
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 291,
"high": 291,
"low": 291,
"close": 291
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 434.2,
"orders": 1
},
{
"quantity": 200,
"price": 434.15,
"orders": 1
},
{
"quantity": 800,
"price": 433.25,
"orders": 1
},
{
"quantity": 2000,
"price": 418.15,
"orders": 1
},
{
"quantity": 2000,
"price": 413.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 465.6,
"orders": 1
},
{
"quantity": 800,
"price": 465.65,
"orders": 1
},
{
"quantity": 1000,
"price": 467.6,
"orders": 1
},
{
"quantity": 2000,
"price": 470,
"orders": 1
},
{
"quantity": 2000,
"price": 470.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 291,
"volume": 0,
"average_price": 0,
"oi": 8200,
"net_change": 0,
"total_buy_quantity": 14400,
"total_sell_quantity": 14200,
"lower_circuit_limit": 203.7,
"upper_circuit_limit": 636.7,
"last_trade_time": "1757653711000",
"oi_day_high": 8600,
"oi_day_low": 8200
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 13,
"high": 24.45,
"low": 12.85,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 22.8,
"orders": 1
},
{
"quantity": 175,
"price": 22.75,
"orders": 1
},
{
"quantity": 175,
"price": 22.7,
"orders": 1
},
{
"quantity": 175,
"price": 22.65,
"orders": 1
},
{
"quantity": 350,
"price": 22.6,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 23,
"orders": 1
},
{
"quantity": 175,
"price": 23.15,
"orders": 1
},
{
"quantity": 175,
"price": 23.2,
"orders": 1
},
{
"quantity": 350,
"price": 23.25,
"orders": 2
},
{
"quantity": 175,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 23,
"volume": 483700,
"average_price": 18.65,
"oi": 342475,
"net_change": 6.2,
"total_buy_quantity": 307825,
"total_sell_quantity": 49525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.85,
"last_trade_time": "1758016791263",
"oi_day_high": 355775,
"oi_day_low": 324275
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 9.95,
"high": 10.4,
"low": 9.5,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 10.2,
"orders": 2
},
{
"quantity": 6500,
"price": 10.15,
"orders": 1
},
{
"quantity": 52000,
"price": 10.05,
"orders": 1
},
{
"quantity": 52000,
"price": 10,
"orders": 1
},
{
"quantity": 19500,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 10.35,
"orders": 4
},
{
"quantity": 19500,
"price": 10.4,
"orders": 3
},
{
"quantity": 19500,
"price": 10.45,
"orders": 3
},
{
"quantity": 65000,
"price": 10.5,
"orders": 3
},
{
"quantity": 58500,
"price": 10.55,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 10.3,
"volume": 429000,
"average_price": 10.06,
"oi": 741000,
"net_change": 1.75,
"total_buy_quantity": 858000,
"total_sell_quantity": 903500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1758016615634",
"oi_day_high": 741000,
"oi_day_low": 656500
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 74.3,
"high": 80.75,
"low": 60.05,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 63.45,
"orders": 1
},
{
"quantity": 1500,
"price": 63.15,
"orders": 1
},
{
"quantity": 150,
"price": 63.1,
"orders": 1
},
{
"quantity": 150,
"price": 63,
"orders": 1
},
{
"quantity": 150,
"price": 62.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 64.6,
"orders": 1
},
{
"quantity": 300,
"price": 64.7,
"orders": 2
},
{
"quantity": 450,
"price": 64.8,
"orders": 2
},
{
"quantity": 300,
"price": 66.15,
"orders": 1
},
{
"quantity": 150,
"price": 66.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 64,
"volume": 231300,
"average_price": 69.48,
"oi": 287700,
"net_change": -12.75,
"total_buy_quantity": 28350,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 211.35,
"last_trade_time": "1758016795090",
"oi_day_high": 291600,
"oi_day_low": 281550
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.3,
"high": 0.4,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 56250,
"price": 0.25,
"orders": 4
},
{
"quantity": 198750,
"price": 0.2,
"orders": 8
},
{
"quantity": 390000,
"price": 0.15,
"orders": 8
},
{
"quantity": 120000,
"price": 0.1,
"orders": 5
},
{
"quantity": 330000,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 60000,
"price": 0.3,
"orders": 5
},
{
"quantity": 71250,
"price": 0.35,
"orders": 3
},
{
"quantity": 217500,
"price": 0.4,
"orders": 7
},
{
"quantity": 67500,
"price": 0.45,
"orders": 2
},
{
"quantity": 41250,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.25,
"volume": 746250,
"average_price": 0.32,
"oi": 2062500,
"net_change": 0,
"total_buy_quantity": 1095000,
"total_sell_quantity": 1061250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758016753921",
"oi_day_high": 2070000,
"oi_day_low": 1740000
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 1.55,
"high": 1.55,
"low": 0.8,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.15,
"orders": 2
},
{
"quantity": 7000,
"price": 1.1,
"orders": 5
},
{
"quantity": 8000,
"price": 1.05,
"orders": 3
},
{
"quantity": 10000,
"price": 1,
"orders": 4
},
{
"quantity": 28000,
"price": 0.95,
"orders": 7
}
],
"sell": [
{
"quantity": 9000,
"price": 1.2,
"orders": 7
},
{
"quantity": 6000,
"price": 1.25,
"orders": 6
},
{
"quantity": 4000,
"price": 1.3,
"orders": 4
},
{
"quantity": 4000,
"price": 1.35,
"orders": 4
},
{
"quantity": 3000,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 1.15,
"volume": 718000,
"average_price": 1.01,
"oi": 565000,
"net_change": -0.45,
"total_buy_quantity": 688000,
"total_sell_quantity": 202000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1758016767758",
"oi_day_high": 642000,
"oi_day_low": 518000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 12.5,
"high": 21.35,
"low": 11.4,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 15.2,
"orders": 1
},
{
"quantity": 1650,
"price": 15.15,
"orders": 1
},
{
"quantity": 3300,
"price": 15.1,
"orders": 2
},
{
"quantity": 3300,
"price": 15.05,
"orders": 2
},
{
"quantity": 3300,
"price": 15,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 15.55,
"orders": 1
},
{
"quantity": 1650,
"price": 15.95,
"orders": 1
},
{
"quantity": 1650,
"price": 16.25,
"orders": 1
},
{
"quantity": 3300,
"price": 16.35,
"orders": 1
},
{
"quantity": 3300,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 15.2,
"volume": 1018050,
"average_price": 16.11,
"oi": 227700,
"net_change": 3.05,
"total_buy_quantity": 174900,
"total_sell_quantity": 255750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1758016769535",
"oi_day_high": 336600,
"oi_day_low": 214500
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 0.55,
"high": 0.7,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 0.5,
"orders": 2
},
{
"quantity": 850,
"price": 0.45,
"orders": 1
},
{
"quantity": 2550,
"price": 0.4,
"orders": 3
},
{
"quantity": 1700,
"price": 0.35,
"orders": 2
},
{
"quantity": 36550,
"price": 0.3,
"orders": 5
}
],
"sell": [
{
"quantity": 1700,
"price": 0.6,
"orders": 2
},
{
"quantity": 1700,
"price": 0.65,
"orders": 2
},
{
"quantity": 1700,
"price": 0.7,
"orders": 2
},
{
"quantity": 1700,
"price": 0.75,
"orders": 2
},
{
"quantity": 4250,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 0.55,
"volume": 15300,
"average_price": 0.6,
"oi": 183600,
"net_change": -0.15,
"total_buy_quantity": 209100,
"total_sell_quantity": 135150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758016761040",
"oi_day_high": 187850,
"oi_day_low": 183600
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 146.1,
"high": 162,
"low": 132.95,
"close": 133.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 133,
"orders": 2
},
{
"quantity": 100,
"price": 132.7,
"orders": 1
},
{
"quantity": 100,
"price": 132.35,
"orders": 1
},
{
"quantity": 100,
"price": 132.3,
"orders": 1
},
{
"quantity": 100,
"price": 132.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 134.45,
"orders": 1
},
{
"quantity": 100,
"price": 134.5,
"orders": 1
},
{
"quantity": 100,
"price": 134.55,
"orders": 1
},
{
"quantity": 100,
"price": 134.6,
"orders": 1
},
{
"quantity": 100,
"price": 135.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 133.25,
"volume": 214400,
"average_price": 146.67,
"oi": 346000,
"net_change": -17.45,
"total_buy_quantity": 23000,
"total_sell_quantity": 16600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 347.7,
"last_trade_time": "1758016776541",
"oi_day_high": 346900,
"oi_day_low": 328400
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 9,
"high": 9.4,
"low": 8.15,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 8.65,
"orders": 1
},
{
"quantity": 20250,
"price": 8.6,
"orders": 3
},
{
"quantity": 6750,
"price": 8.5,
"orders": 1
},
{
"quantity": 67500,
"price": 8.45,
"orders": 2
},
{
"quantity": 27000,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 20250,
"price": 8.85,
"orders": 3
},
{
"quantity": 20250,
"price": 8.9,
"orders": 3
},
{
"quantity": 6750,
"price": 8.95,
"orders": 1
},
{
"quantity": 74250,
"price": 9,
"orders": 3
},
{
"quantity": 6750,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 8.75,
"volume": 654750,
"average_price": 8.72,
"oi": 2970000,
"net_change": 0.45,
"total_buy_quantity": 627750,
"total_sell_quantity": 810000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1758016599426",
"oi_day_high": 2983500,
"oi_day_low": 2639250
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 41.65,
"high": 46.25,
"low": 41.2,
"close": 44.75
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 44.15,
"orders": 1
},
{
"quantity": 1225,
"price": 44.1,
"orders": 1
},
{
"quantity": 1225,
"price": 44.05,
"orders": 1
},
{
"quantity": 1225,
"price": 44,
"orders": 1
},
{
"quantity": 1225,
"price": 43.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 45,
"orders": 2
},
{
"quantity": 2450,
"price": 45.05,
"orders": 2
},
{
"quantity": 1225,
"price": 45.1,
"orders": 1
},
{
"quantity": 3675,
"price": 45.8,
"orders": 1
},
{
"quantity": 6125,
"price": 46.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 44.75,
"volume": 49000,
"average_price": 43.87,
"oi": 222950,
"net_change": 2.1,
"total_buy_quantity": 138425,
"total_sell_quantity": 135975,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 70.45,
"last_trade_time": "1758016231524",
"oi_day_high": 226625,
"oi_day_low": 221725
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 13.25,
"high": 13.3,
"low": 9.1,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 9.7,
"orders": 1
},
{
"quantity": 5000,
"price": 9.65,
"orders": 3
},
{
"quantity": 6500,
"price": 9.6,
"orders": 4
},
{
"quantity": 6500,
"price": 9.55,
"orders": 4
},
{
"quantity": 8500,
"price": 9.5,
"orders": 7
}
],
"sell": [
{
"quantity": 2000,
"price": 9.85,
"orders": 4
},
{
"quantity": 3000,
"price": 9.9,
"orders": 6
},
{
"quantity": 9500,
"price": 9.95,
"orders": 5
},
{
"quantity": 3000,
"price": 10,
"orders": 4
},
{
"quantity": 3500,
"price": 10.05,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 9.65,
"volume": 3073000,
"average_price": 10.4,
"oi": 1997000,
"net_change": -3.2,
"total_buy_quantity": 338500,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1758016780033",
"oi_day_high": 2138500,
"oi_day_low": 1996500
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 614400,
"price": 0.1,
"orders": 16
},
{
"quantity": 1920000,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 134400,
"price": 0.15,
"orders": 5
},
{
"quantity": 38400,
"price": 0.2,
"orders": 3
},
{
"quantity": 19200,
"price": 0.25,
"orders": 1
},
{
"quantity": 19200,
"price": 0.3,
"orders": 1
},
{
"quantity": 19200,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 0.1,
"volume": 633600,
"average_price": 0.15,
"oi": 2016000,
"net_change": -0.05,
"total_buy_quantity": 2534400,
"total_sell_quantity": 1158400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758016208839",
"oi_day_high": 2304000,
"oi_day_low": 2016000
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 29.8,
"high": 29.95,
"low": 21.8,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 23.3,
"orders": 1
},
{
"quantity": 375,
"price": 23.25,
"orders": 1
},
{
"quantity": 375,
"price": 23.1,
"orders": 1
},
{
"quantity": 375,
"price": 22.75,
"orders": 1
},
{
"quantity": 375,
"price": 22,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 24.4,
"orders": 1
},
{
"quantity": 375,
"price": 24.45,
"orders": 1
},
{
"quantity": 750,
"price": 24.85,
"orders": 2
},
{
"quantity": 375,
"price": 25.5,
"orders": 1
},
{
"quantity": 1875,
"price": 25.55,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 23.3,
"volume": 196125,
"average_price": 24.81,
"oi": 183750,
"net_change": -1.8,
"total_buy_quantity": 147750,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.15,
"last_trade_time": "1758016790059",
"oi_day_high": 190875,
"oi_day_low": 177375
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 284.95,
"high": 284.95,
"low": 284.95,
"close": 284.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 326.5,
"orders": 1
},
{
"quantity": 175,
"price": 326.45,
"orders": 1
},
{
"quantity": 1750,
"price": 321.2,
"orders": 1
},
{
"quantity": 700,
"price": 313.45,
"orders": 1
},
{
"quantity": 875,
"price": 299.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 380.45,
"orders": 2
},
{
"quantity": 175,
"price": 380.5,
"orders": 1
},
{
"quantity": 700,
"price": 382.95,
"orders": 1
},
{
"quantity": 1750,
"price": 389.35,
"orders": 1
},
{
"quantity": 350,
"price": 416.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 284.95,
"volume": 0,
"average_price": 0,
"oi": 8575,
"net_change": 0,
"total_buy_quantity": 5950,
"total_sell_quantity": 12600,
"lower_circuit_limit": 77.45,
"upper_circuit_limit": 560.35,
"last_trade_time": "1757658265000",
"oi_day_high": 8575,
"oi_day_low": 8575
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 2.05,
"high": 2.2,
"low": 1.5,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 1.45,
"orders": 3
},
{
"quantity": 8100,
"price": 1.4,
"orders": 6
},
{
"quantity": 6075,
"price": 1.35,
"orders": 4
},
{
"quantity": 2025,
"price": 1.3,
"orders": 1
},
{
"quantity": 2025,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 1.5,
"orders": 1
},
{
"quantity": 2700,
"price": 1.55,
"orders": 4
},
{
"quantity": 2025,
"price": 1.6,
"orders": 3
},
{
"quantity": 2025,
"price": 1.65,
"orders": 3
},
{
"quantity": 3375,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 1.55,
"volume": 228150,
"average_price": 1.72,
"oi": 182250,
"net_change": -0.75,
"total_buy_quantity": 388800,
"total_sell_quantity": 176850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758016766820",
"oi_day_high": 204525,
"oi_day_low": 176175
},
"NSE_FO:PATANJALI25SEP586.65PE": {
"ohlc": {
"open": 6.55,
"high": 7.2,
"low": 5.7,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 5.75,
"orders": 1
},
{
"quantity": 900,
"price": 5.7,
"orders": 1
},
{
"quantity": 1800,
"price": 5.65,
"orders": 2
},
{
"quantity": 900,
"price": 5.6,
"orders": 1
},
{
"quantity": 900,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.95,
"orders": 2
},
{
"quantity": 900,
"price": 6,
"orders": 1
},
{
"quantity": 900,
"price": 6.05,
"orders": 1
},
{
"quantity": 3600,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP586.65PE",
"last_price": 5.8,
"volume": 54900,
"average_price": 6.3,
"oi": 215100,
"net_change": -0.8,
"total_buy_quantity": 216900,
"total_sell_quantity": 235800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1758016715156",
"oi_day_high": 215100,
"oi_day_low": 205200
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 2.75,
"high": 3.3,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 31500,
"price": 1.65,
"orders": 14
},
{
"quantity": 70500,
"price": 1.6,
"orders": 15
},
{
"quantity": 18000,
"price": 1.55,
"orders": 4
},
{
"quantity": 79500,
"price": 1.5,
"orders": 12
},
{
"quantity": 31500,
"price": 1.45,
"orders": 4
}
],
"sell": [
{
"quantity": 18000,
"price": 1.75,
"orders": 9
},
{
"quantity": 46500,
"price": 1.8,
"orders": 17
},
{
"quantity": 66000,
"price": 1.85,
"orders": 15
},
{
"quantity": 88500,
"price": 1.9,
"orders": 17
},
{
"quantity": 31500,
"price": 1.95,
"orders": 9
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 1.7,
"volume": 5811000,
"average_price": 1.95,
"oi": 2475000,
"net_change": -1.4,
"total_buy_quantity": 784500,
"total_sell_quantity": 922500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1758016795012",
"oi_day_high": 2578500,
"oi_day_low": 2356500
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 1.85,
"orders": 1
},
{
"quantity": 425,
"price": 1.8,
"orders": 1
},
{
"quantity": 850,
"price": 1.75,
"orders": 2
},
{
"quantity": 425,
"price": 1.7,
"orders": 1
},
{
"quantity": 12750,
"price": 1.5,
"orders": 3
}
],
"sell": [
{
"quantity": 850,
"price": 1.95,
"orders": 2
},
{
"quantity": 850,
"price": 2,
"orders": 2
},
{
"quantity": 850,
"price": 2.05,
"orders": 2
},
{
"quantity": 850,
"price": 2.1,
"orders": 2
},
{
"quantity": 425,
"price": 2.15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 1.9,
"volume": 45475,
"average_price": 2.06,
"oi": 128775,
"net_change": -1.6,
"total_buy_quantity": 99875,
"total_sell_quantity": 62050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1758016795112",
"oi_day_high": 142375,
"oi_day_low": 128350
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 18.35,
"high": 21.25,
"low": 12.2,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 12.75,
"orders": 1
},
{
"quantity": 550,
"price": 12.7,
"orders": 1
},
{
"quantity": 550,
"price": 12.65,
"orders": 1
},
{
"quantity": 550,
"price": 12.6,
"orders": 1
},
{
"quantity": 1100,
"price": 12.55,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 13.5,
"orders": 1
},
{
"quantity": 1650,
"price": 13.55,
"orders": 1
},
{
"quantity": 1650,
"price": 14,
"orders": 1
},
{
"quantity": 2750,
"price": 14.5,
"orders": 1
},
{
"quantity": 2750,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 13,
"volume": 152900,
"average_price": 16.11,
"oi": 94050,
"net_change": -8.8,
"total_buy_quantity": 105050,
"total_sell_quantity": 99550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.15,
"last_trade_time": "1758016757933",
"oi_day_high": 103400,
"oi_day_low": 78100
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 158.85,
"high": 169.9,
"low": 97,
"close": 114.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 111.4,
"orders": 1
},
{
"quantity": 75,
"price": 111.35,
"orders": 1
},
{
"quantity": 75,
"price": 108.5,
"orders": 1
},
{
"quantity": 75,
"price": 108.45,
"orders": 1
},
{
"quantity": 75,
"price": 107.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 114.55,
"orders": 1
},
{
"quantity": 75,
"price": 114.6,
"orders": 1
},
{
"quantity": 75,
"price": 114.95,
"orders": 1
},
{
"quantity": 75,
"price": 119.95,
"orders": 1
},
{
"quantity": 300,
"price": 120,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 114.75,
"volume": 52950,
"average_price": 124.02,
"oi": 53325,
"net_change": -37.25,
"total_buy_quantity": 17175,
"total_sell_quantity": 7800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 459.1,
"last_trade_time": "1758016796213",
"oi_day_high": 53325,
"oi_day_low": 46575
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 984000,
"price": 0.25,
"orders": 13
},
{
"quantity": 1304000,
"price": 0.2,
"orders": 11
},
{
"quantity": 1272000,
"price": 0.15,
"orders": 13
},
{
"quantity": 1024000,
"price": 0.1,
"orders": 11
},
{
"quantity": 1272000,
"price": 0.05,
"orders": 13
}
],
"sell": [
{
"quantity": 112000,
"price": 0.3,
"orders": 6
},
{
"quantity": 368000,
"price": 0.35,
"orders": 9
},
{
"quantity": 280000,
"price": 0.4,
"orders": 3
},
{
"quantity": 280000,
"price": 0.45,
"orders": 3
},
{
"quantity": 280000,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.25,
"volume": 1936000,
"average_price": 0.29,
"oi": 1960000,
"net_change": -0.05,
"total_buy_quantity": 5856000,
"total_sell_quantity": 2992000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758016752901",
"oi_day_high": 2008000,
"oi_day_low": 1856000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 30.45,
"high": 37,
"low": 28.45,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.9,
"orders": 1
},
{
"quantity": 1250,
"price": 30.5,
"orders": 1
},
{
"quantity": 250,
"price": 30,
"orders": 1
},
{
"quantity": 250,
"price": 29,
"orders": 1
},
{
"quantity": 1500,
"price": 28.65,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 31.95,
"orders": 1
},
{
"quantity": 750,
"price": 32,
"orders": 3
},
{
"quantity": 250,
"price": 33.2,
"orders": 1
},
{
"quantity": 250,
"price": 33.9,
"orders": 1
},
{
"quantity": 250,
"price": 33.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 30.55,
"volume": 215000,
"average_price": 33.88,
"oi": 120500,
"net_change": 0.7,
"total_buy_quantity": 53750,
"total_sell_quantity": 48750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.15,
"last_trade_time": "1758016795783",
"oi_day_high": 132250,
"oi_day_low": 114250
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 58.05,
"high": 60.85,
"low": 54.1,
"close": 60.3
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 60,
"orders": 1
},
{
"quantity": 2800,
"price": 59.95,
"orders": 2
},
{
"quantity": 1400,
"price": 59.8,
"orders": 1
},
{
"quantity": 1400,
"price": 59.65,
"orders": 1
},
{
"quantity": 2800,
"price": 59.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 60.7,
"orders": 2
},
{
"quantity": 1400,
"price": 60.75,
"orders": 1
},
{
"quantity": 1400,
"price": 61.1,
"orders": 1
},
{
"quantity": 1400,
"price": 61.35,
"orders": 1
},
{
"quantity": 5600,
"price": 61.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 60.3,
"volume": 35000,
"average_price": 58.39,
"oi": 375200,
"net_change": 2.05,
"total_buy_quantity": 163800,
"total_sell_quantity": 130200,
"lower_circuit_limit": 22.75,
"upper_circuit_limit": 93.75,
"last_trade_time": "1758016690486",
"oi_day_high": 383600,
"oi_day_low": 375200
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 350.35,
"high": 366.7,
"low": 348,
"close": 361.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 362,
"orders": 1
},
{
"quantity": 175,
"price": 361.95,
"orders": 1
},
{
"quantity": 175,
"price": 361.9,
"orders": 1
},
{
"quantity": 525,
"price": 357.6,
"orders": 1
},
{
"quantity": 350,
"price": 355.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 364.7,
"orders": 1
},
{
"quantity": 175,
"price": 364.75,
"orders": 1
},
{
"quantity": 175,
"price": 364.8,
"orders": 1
},
{
"quantity": 175,
"price": 364.9,
"orders": 1
},
{
"quantity": 175,
"price": 367.15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 361.15,
"volume": 5075,
"average_price": 356.96,
"oi": 39900,
"net_change": 21.15,
"total_buy_quantity": 22750,
"total_sell_quantity": 17850,
"lower_circuit_limit": 98.65,
"upper_circuit_limit": 581.35,
"last_trade_time": "1758016660928",
"oi_day_high": 43400,
"oi_day_low": 39900
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 114,
"high": 114,
"low": 87.25,
"close": 88.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 87.35,
"orders": 1
},
{
"quantity": 300,
"price": 87.3,
"orders": 2
},
{
"quantity": 150,
"price": 87.25,
"orders": 1
},
{
"quantity": 150,
"price": 86.3,
"orders": 1
},
{
"quantity": 150,
"price": 85.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 89.2,
"orders": 1
},
{
"quantity": 150,
"price": 89.25,
"orders": 1
},
{
"quantity": 150,
"price": 94,
"orders": 1
},
{
"quantity": 150,
"price": 98.4,
"orders": 1
},
{
"quantity": 150,
"price": 98.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 88.95,
"volume": 110250,
"average_price": 97.48,
"oi": 94350,
"net_change": -25.5,
"total_buy_quantity": 18150,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245.6,
"last_trade_time": "1758016797355",
"oi_day_high": 96000,
"oi_day_low": 87750
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 0.35,
"high": 0.45,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 792000,
"price": 0.2,
"orders": 23
},
{
"quantity": 952000,
"price": 0.15,
"orders": 14
},
{
"quantity": 952000,
"price": 0.1,
"orders": 9
},
{
"quantity": 160000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 72000,
"price": 0.25,
"orders": 4
},
{
"quantity": 328000,
"price": 0.3,
"orders": 10
},
{
"quantity": 344000,
"price": 0.35,
"orders": 7
},
{
"quantity": 256000,
"price": 0.4,
"orders": 2
},
{
"quantity": 384000,
"price": 0.45,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.25,
"volume": 5976000,
"average_price": 0.3,
"oi": 9648000,
"net_change": -0.2,
"total_buy_quantity": 2856000,
"total_sell_quantity": 3112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758016570586",
"oi_day_high": 11656000,
"oi_day_low": 9648000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 33.8,
"high": 33.8,
"low": 17.2,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.1,
"orders": 2
},
{
"quantity": 450,
"price": 17,
"orders": 3
},
{
"quantity": 150,
"price": 16.95,
"orders": 1
},
{
"quantity": 150,
"price": 16.9,
"orders": 1
},
{
"quantity": 150,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 17.6,
"orders": 1
},
{
"quantity": 150,
"price": 17.65,
"orders": 1
},
{
"quantity": 150,
"price": 18.25,
"orders": 1
},
{
"quantity": 300,
"price": 18.3,
"orders": 2
},
{
"quantity": 150,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 17.2,
"volume": 77550,
"average_price": 22.25,
"oi": 79650,
"net_change": -7.3,
"total_buy_quantity": 55200,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.75,
"last_trade_time": "1758016757081",
"oi_day_high": 79950,
"oi_day_low": 73800
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 1.5,
"high": 1.75,
"low": 1.05,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.4,
"orders": 3
},
{
"quantity": 2000,
"price": 1.35,
"orders": 4
},
{
"quantity": 2500,
"price": 1.3,
"orders": 4
},
{
"quantity": 1500,
"price": 1.25,
"orders": 3
},
{
"quantity": 1000,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 1.5,
"orders": 3
},
{
"quantity": 2000,
"price": 1.55,
"orders": 4
},
{
"quantity": 1000,
"price": 1.6,
"orders": 2
},
{
"quantity": 500,
"price": 1.65,
"orders": 1
},
{
"quantity": 500,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 1.45,
"volume": 592000,
"average_price": 1.47,
"oi": 366000,
"net_change": -0.65,
"total_buy_quantity": 176500,
"total_sell_quantity": 63500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758016666572",
"oi_day_high": 789500,
"oi_day_low": 364500
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 36.4,
"high": 36.4,
"low": 31.3,
"close": 32.95
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 32.7,
"orders": 2
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 1000,
"price": 32.35,
"orders": 1
},
{
"quantity": 3000,
"price": 31.65,
"orders": 1
},
{
"quantity": 4000,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 35.9,
"orders": 1
},
{
"quantity": 1000,
"price": 36,
"orders": 1
},
{
"quantity": 5000,
"price": 36.3,
"orders": 1
},
{
"quantity": 10000,
"price": 36.45,
"orders": 1
},
{
"quantity": 9000,
"price": 36.7,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 32.95,
"volume": 10000,
"average_price": 33.63,
"oi": 26000,
"net_change": -12.3,
"total_buy_quantity": 95000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 75.15,
"last_trade_time": "1758014692089",
"oi_day_high": 26000,
"oi_day_low": 22000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 7.55,
"high": 9.3,
"low": 6.6,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 6.55,
"orders": 1
},
{
"quantity": 1350,
"price": 6.5,
"orders": 2
},
{
"quantity": 4500,
"price": 6.45,
"orders": 1
},
{
"quantity": 450,
"price": 6.1,
"orders": 1
},
{
"quantity": 450,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 7,
"orders": 2
},
{
"quantity": 450,
"price": 7.05,
"orders": 1
},
{
"quantity": 450,
"price": 7.15,
"orders": 1
},
{
"quantity": 1350,
"price": 7.2,
"orders": 3
},
{
"quantity": 900,
"price": 7.25,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 6.9,
"volume": 21150,
"average_price": 7.66,
"oi": 114300,
"net_change": -1.9,
"total_buy_quantity": 75600,
"total_sell_quantity": 34650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.45,
"last_trade_time": "1758016792227",
"oi_day_high": 116550,
"oi_day_low": 113850
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 157.6,
"high": 180,
"low": 150.45,
"close": 163
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 160.35,
"orders": 1
},
{
"quantity": 325,
"price": 160.3,
"orders": 1
},
{
"quantity": 325,
"price": 160.25,
"orders": 1
},
{
"quantity": 325,
"price": 160.15,
"orders": 1
},
{
"quantity": 325,
"price": 159.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 162.25,
"orders": 1
},
{
"quantity": 325,
"price": 162.3,
"orders": 1
},
{
"quantity": 325,
"price": 162.35,
"orders": 1
},
{
"quantity": 325,
"price": 162.45,
"orders": 1
},
{
"quantity": 325,
"price": 162.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 163,
"volume": 33475,
"average_price": 167.43,
"oi": 88725,
"net_change": -0.15,
"total_buy_quantity": 48750,
"total_sell_quantity": 39000,
"lower_circuit_limit": 47.3,
"upper_circuit_limit": 279,
"last_trade_time": "1758016621646",
"oi_day_high": 94900,
"oi_day_low": 88725
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 718425,
"price": 0.15,
"orders": 10
},
{
"quantity": 1541475,
"price": 0.1,
"orders": 15
},
{
"quantity": 892800,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 523125,
"price": 0.2,
"orders": 14
},
{
"quantity": 320850,
"price": 0.25,
"orders": 14
},
{
"quantity": 118575,
"price": 0.3,
"orders": 8
},
{
"quantity": 55800,
"price": 0.35,
"orders": 6
},
{
"quantity": 55800,
"price": 0.4,
"orders": 6
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 0.15,
"volume": 3961800,
"average_price": 0.27,
"oi": 1918125,
"net_change": -0.45,
"total_buy_quantity": 3152700,
"total_sell_quantity": 2329650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758016787632",
"oi_day_high": 1953000,
"oi_day_low": 1534500
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 42.15,
"high": 55.2,
"low": 39,
"close": 51.65
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 51.35,
"orders": 2
},
{
"quantity": 1650,
"price": 51.25,
"orders": 2
},
{
"quantity": 825,
"price": 49,
"orders": 1
},
{
"quantity": 3300,
"price": 48.8,
"orders": 1
},
{
"quantity": 2475,
"price": 47.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 52.05,
"orders": 2
},
{
"quantity": 825,
"price": 52.1,
"orders": 1
},
{
"quantity": 825,
"price": 52.2,
"orders": 1
},
{
"quantity": 825,
"price": 52.3,
"orders": 1
},
{
"quantity": 825,
"price": 52.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 51.65,
"volume": 264825,
"average_price": 47.29,
"oi": 495000,
"net_change": 9.5,
"total_buy_quantity": 86625,
"total_sell_quantity": 96525,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 77.15,
"last_trade_time": "1758016683263",
"oi_day_high": 541200,
"oi_day_low": 495000
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 175.95,
"high": 190.85,
"low": 144.05,
"close": 164.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 159.65,
"orders": 1
},
{
"quantity": 125,
"price": 159.6,
"orders": 1
},
{
"quantity": 125,
"price": 159.55,
"orders": 1
},
{
"quantity": 125,
"price": 159.5,
"orders": 1
},
{
"quantity": 250,
"price": 155.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 166.95,
"orders": 1
},
{
"quantity": 125,
"price": 167,
"orders": 1
},
{
"quantity": 125,
"price": 168,
"orders": 1
},
{
"quantity": 250,
"price": 170,
"orders": 1
},
{
"quantity": 125,
"price": 171.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 164.55,
"volume": 26625,
"average_price": 163.9,
"oi": 24875,
"net_change": -12.2,
"total_buy_quantity": 7375,
"total_sell_quantity": 9875,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 339.2,
"last_trade_time": "1758016677411",
"oi_day_high": 25875,
"oi_day_low": 23875
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 24.5,
"high": 27,
"low": 23.75,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 25.65,
"orders": 1
},
{
"quantity": 1300,
"price": 25.55,
"orders": 1
},
{
"quantity": 1300,
"price": 25.5,
"orders": 1
},
{
"quantity": 3900,
"price": 25.3,
"orders": 1
},
{
"quantity": 6500,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 3900,
"price": 25.9,
"orders": 2
},
{
"quantity": 3900,
"price": 25.95,
"orders": 3
},
{
"quantity": 1300,
"price": 26,
"orders": 1
},
{
"quantity": 2600,
"price": 26.1,
"orders": 2
},
{
"quantity": 2600,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 25.7,
"volume": 169000,
"average_price": 25.71,
"oi": 690300,
"net_change": 0.35,
"total_buy_quantity": 182000,
"total_sell_quantity": 200200,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 47.1,
"last_trade_time": "1758016729122",
"oi_day_high": 718900,
"oi_day_low": 690300
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 28,
"high": 36.75,
"low": 21.4,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.85,
"orders": 2
},
{
"quantity": 250,
"price": 30.75,
"orders": 1
},
{
"quantity": 500,
"price": 30.7,
"orders": 2
},
{
"quantity": 250,
"price": 30.6,
"orders": 1
},
{
"quantity": 500,
"price": 30.55,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 31.15,
"orders": 1
},
{
"quantity": 500,
"price": 31.2,
"orders": 2
},
{
"quantity": 250,
"price": 31.25,
"orders": 1
},
{
"quantity": 250,
"price": 31.3,
"orders": 1
},
{
"quantity": 750,
"price": 31.5,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 30.75,
"volume": 838750,
"average_price": 29.31,
"oi": 149500,
"net_change": 6.1,
"total_buy_quantity": 114750,
"total_sell_quantity": 35250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.9,
"last_trade_time": "1758016787904",
"oi_day_high": 168500,
"oi_day_low": 122250
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 20.85,
"high": 21.5,
"low": 17.25,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 17.55,
"orders": 2
},
{
"quantity": 3100,
"price": 17.5,
"orders": 1
},
{
"quantity": 3100,
"price": 17.45,
"orders": 1
},
{
"quantity": 3100,
"price": 17.05,
"orders": 1
},
{
"quantity": 6200,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 12400,
"price": 18.3,
"orders": 4
},
{
"quantity": 21700,
"price": 18.35,
"orders": 2
},
{
"quantity": 15500,
"price": 18.6,
"orders": 1
},
{
"quantity": 31000,
"price": 18.9,
"orders": 1
},
{
"quantity": 31000,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 17.85,
"volume": 43400,
"average_price": 19.56,
"oi": 269700,
"net_change": -0.7,
"total_buy_quantity": 334800,
"total_sell_quantity": 291400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1758014142320",
"oi_day_high": 269700,
"oi_day_low": 257300
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 9.1,
"high": 10.8,
"low": 7.5,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.15,
"orders": 2
},
{
"quantity": 375,
"price": 9.05,
"orders": 1
},
{
"quantity": 1125,
"price": 9,
"orders": 2
},
{
"quantity": 375,
"price": 8.85,
"orders": 1
},
{
"quantity": 1875,
"price": 8.7,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 9.45,
"orders": 2
},
{
"quantity": 375,
"price": 9.5,
"orders": 1
},
{
"quantity": 375,
"price": 9.75,
"orders": 1
},
{
"quantity": 1125,
"price": 9.8,
"orders": 1
},
{
"quantity": 1125,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 9.6,
"volume": 113250,
"average_price": 8.99,
"oi": 148500,
"net_change": -0.65,
"total_buy_quantity": 274125,
"total_sell_quantity": 75750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1758016713531",
"oi_day_high": 158625,
"oi_day_low": 144000
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 2.85,
"high": 3.5,
"low": 2.15,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 2.75,
"orders": 1
},
{
"quantity": 1350,
"price": 2.7,
"orders": 2
},
{
"quantity": 2025,
"price": 2.65,
"orders": 3
},
{
"quantity": 2025,
"price": 2.6,
"orders": 3
},
{
"quantity": 2700,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 675,
"price": 2.8,
"orders": 1
},
{
"quantity": 1350,
"price": 2.85,
"orders": 2
},
{
"quantity": 2025,
"price": 2.9,
"orders": 3
},
{
"quantity": 1350,
"price": 2.95,
"orders": 2
},
{
"quantity": 1350,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 2.8,
"volume": 192375,
"average_price": 2.87,
"oi": 128250,
"net_change": -0.4,
"total_buy_quantity": 277425,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1758016645725",
"oi_day_high": 218025,
"oi_day_low": 128250
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 20.55,
"high": 20.55,
"low": 20.55,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 23.2,
"orders": 2
},
{
"quantity": 4462,
"price": 23.15,
"orders": 1
},
{
"quantity": 17848,
"price": 22.5,
"orders": 1
},
{
"quantity": 44620,
"price": 22.35,
"orders": 1
},
{
"quantity": 22310,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 25.25,
"orders": 2
},
{
"quantity": 17848,
"price": 25.5,
"orders": 1
},
{
"quantity": 22310,
"price": 25.55,
"orders": 1
},
{
"quantity": 44620,
"price": 25.8,
"orders": 1
},
{
"quantity": 44620,
"price": 25.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 20.55,
"volume": 0,
"average_price": 0,
"oi": 325726,
"net_change": 0,
"total_buy_quantity": 298954,
"total_sell_quantity": 312340,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 40.55,
"last_trade_time": "1757924244000",
"oi_day_high": 325726,
"oi_day_low": 325726
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 99200,
"price": 0.6,
"orders": 22
},
{
"quantity": 62400,
"price": 0.55,
"orders": 10
},
{
"quantity": 100800,
"price": 0.5,
"orders": 21
},
{
"quantity": 22400,
"price": 0.45,
"orders": 7
},
{
"quantity": 96000,
"price": 0.4,
"orders": 7
}
],
"sell": [
{
"quantity": 48000,
"price": 0.65,
"orders": 10
},
{
"quantity": 81600,
"price": 0.7,
"orders": 12
},
{
"quantity": 84800,
"price": 0.75,
"orders": 13
},
{
"quantity": 68800,
"price": 0.8,
"orders": 11
},
{
"quantity": 28800,
"price": 0.85,
"orders": 8
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 0.65,
"volume": 2425600,
"average_price": 0.68,
"oi": 3870400,
"net_change": -0.15,
"total_buy_quantity": 1068800,
"total_sell_quantity": 811200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758016795293",
"oi_day_high": 3988800,
"oi_day_low": 3849600
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 24.3,
"high": 24.3,
"low": 18.25,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 20,
"orders": 1
},
{
"quantity": 1200,
"price": 19.95,
"orders": 1
},
{
"quantity": 2400,
"price": 19.7,
"orders": 1
},
{
"quantity": 6000,
"price": 19.05,
"orders": 1
},
{
"quantity": 1200,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20.55,
"orders": 1
},
{
"quantity": 1200,
"price": 20.6,
"orders": 1
},
{
"quantity": 1200,
"price": 20.65,
"orders": 1
},
{
"quantity": 1200,
"price": 20.7,
"orders": 1
},
{
"quantity": 2400,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 20.25,
"volume": 45600,
"average_price": 20.51,
"oi": 57600,
"net_change": -3.7,
"total_buy_quantity": 218400,
"total_sell_quantity": 117600,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 45.25,
"last_trade_time": "1758016760815",
"oi_day_high": 57600,
"oi_day_low": 50400
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 53.2,
"high": 73.9,
"low": 47.55,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 68.7,
"orders": 1
},
{
"quantity": 450,
"price": 67.7,
"orders": 1
},
{
"quantity": 1350,
"price": 59.25,
"orders": 1
},
{
"quantity": 4050,
"price": 57.45,
"orders": 1
},
{
"quantity": 1800,
"price": 54.8,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 72.3,
"orders": 1
},
{
"quantity": 450,
"price": 72.35,
"orders": 1
},
{
"quantity": 900,
"price": 75,
"orders": 2
},
{
"quantity": 4050,
"price": 82.4,
"orders": 1
},
{
"quantity": 13500,
"price": 95.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 69,
"volume": 127800,
"average_price": 61.58,
"oi": 40050,
"net_change": 17.55,
"total_buy_quantity": 24300,
"total_sell_quantity": 23400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.75,
"last_trade_time": "1758016759297",
"oi_day_high": 59850,
"oi_day_low": 40050
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 11.75,
"high": 13.7,
"low": 11.75,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 6900,
"price": 13.4,
"orders": 2
},
{
"quantity": 3450,
"price": 13.3,
"orders": 1
},
{
"quantity": 3450,
"price": 13.25,
"orders": 1
},
{
"quantity": 3450,
"price": 12.85,
"orders": 1
},
{
"quantity": 13800,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6900,
"price": 13.6,
"orders": 2
},
{
"quantity": 3450,
"price": 13.65,
"orders": 1
},
{
"quantity": 3450,
"price": 13.7,
"orders": 1
},
{
"quantity": 3450,
"price": 13.9,
"orders": 1
},
{
"quantity": 27600,
"price": 13.95,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 13.45,
"volume": 82800,
"average_price": 12.95,
"oi": 545100,
"net_change": 0.4,
"total_buy_quantity": 355350,
"total_sell_quantity": 341550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1758016765254",
"oi_day_high": 555450,
"oi_day_low": 538200
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 11.2,
"high": 11.2,
"low": 11.2,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 11.65,
"orders": 1
},
{
"quantity": 12750,
"price": 11.6,
"orders": 1
},
{
"quantity": 21250,
"price": 11.35,
"orders": 1
},
{
"quantity": 17000,
"price": 11.3,
"orders": 1
},
{
"quantity": 42500,
"price": 10.95,
"orders": 1
}
],
"sell": [
{
"quantity": 29750,
"price": 12.7,
"orders": 2
},
{
"quantity": 21250,
"price": 12.8,
"orders": 1
},
{
"quantity": 85000,
"price": 12.9,
"orders": 2
},
{
"quantity": 170000,
"price": 14.8,
"orders": 1
},
{
"quantity": 8500,
"price": 15,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 11.2,
"volume": 0,
"average_price": 0,
"oi": 301750,
"net_change": 0,
"total_buy_quantity": 374000,
"total_sell_quantity": 391000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1757924308000",
"oi_day_high": 301750,
"oi_day_low": 301750
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 215.6,
"high": 250,
"low": 201.9,
"close": 225.25
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 209.95,
"orders": 1
},
{
"quantity": 75,
"price": 209.9,
"orders": 1
},
{
"quantity": 75,
"price": 209.85,
"orders": 1
},
{
"quantity": 75,
"price": 209.75,
"orders": 1
},
{
"quantity": 75,
"price": 207.95,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 225.1,
"orders": 1
},
{
"quantity": 75,
"price": 225.15,
"orders": 1
},
{
"quantity": 75,
"price": 225.2,
"orders": 1
},
{
"quantity": 300,
"price": 226.7,
"orders": 1
},
{
"quantity": 75,
"price": 230,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 225.25,
"volume": 5475,
"average_price": 220.09,
"oi": 37425,
"net_change": 10.35,
"total_buy_quantity": 3375,
"total_sell_quantity": 9300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 497.1,
"last_trade_time": "1758016766809",
"oi_day_high": 37650,
"oi_day_low": 37200
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 15.3,
"high": 15.55,
"low": 12.65,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 12.6,
"orders": 2
},
{
"quantity": 2775,
"price": 12.55,
"orders": 3
},
{
"quantity": 1850,
"price": 12.4,
"orders": 2
},
{
"quantity": 2775,
"price": 12.2,
"orders": 1
},
{
"quantity": 925,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 12.9,
"orders": 1
},
{
"quantity": 925,
"price": 12.95,
"orders": 1
},
{
"quantity": 925,
"price": 13.15,
"orders": 1
},
{
"quantity": 1850,
"price": 13.3,
"orders": 1
},
{
"quantity": 925,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 12.65,
"volume": 77700,
"average_price": 13.73,
"oi": 264550,
"net_change": -0.3,
"total_buy_quantity": 125800,
"total_sell_quantity": 121175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1758016773010",
"oi_day_high": 270100,
"oi_day_low": 255300
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 5.5,
"high": 6.6,
"low": 5.2,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 6.3,
"orders": 1
},
{
"quantity": 800,
"price": 6.25,
"orders": 2
},
{
"quantity": 400,
"price": 6.15,
"orders": 1
},
{
"quantity": 2000,
"price": 6.1,
"orders": 2
},
{
"quantity": 400,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 6.55,
"orders": 1
},
{
"quantity": 800,
"price": 6.6,
"orders": 2
},
{
"quantity": 400,
"price": 6.65,
"orders": 1
},
{
"quantity": 400,
"price": 6.8,
"orders": 1
},
{
"quantity": 2800,
"price": 6.95,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 6.1,
"volume": 17200,
"average_price": 5.97,
"oi": 52800,
"net_change": -0.2,
"total_buy_quantity": 85200,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1758016288987",
"oi_day_high": 52800,
"oi_day_low": 43200
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 126,
"high": 135.05,
"low": 123,
"close": 135.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 135.5,
"orders": 1
},
{
"quantity": 625,
"price": 135.45,
"orders": 1
},
{
"quantity": 625,
"price": 135.4,
"orders": 1
},
{
"quantity": 625,
"price": 135.3,
"orders": 1
},
{
"quantity": 625,
"price": 135.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 137.8,
"orders": 1
},
{
"quantity": 625,
"price": 137.85,
"orders": 1
},
{
"quantity": 2500,
"price": 139.2,
"orders": 1
},
{
"quantity": 1875,
"price": 139.5,
"orders": 1
},
{
"quantity": 1250,
"price": 141.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 135.05,
"volume": 10000,
"average_price": 127.57,
"oi": 88750,
"net_change": 47.45,
"total_buy_quantity": 48125,
"total_sell_quantity": 33750,
"lower_circuit_limit": 15.95,
"upper_circuit_limit": 254.45,
"last_trade_time": "1758016534094",
"oi_day_high": 91250,
"oi_day_low": 88750
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 8.75,
"high": 10.15,
"low": 8.75,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 9.95,
"orders": 2
},
{
"quantity": 2925,
"price": 9.85,
"orders": 1
},
{
"quantity": 11700,
"price": 9.8,
"orders": 1
},
{
"quantity": 11700,
"price": 9.75,
"orders": 1
},
{
"quantity": 20475,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5850,
"price": 10.15,
"orders": 2
},
{
"quantity": 2925,
"price": 10.25,
"orders": 1
},
{
"quantity": 14625,
"price": 10.3,
"orders": 1
},
{
"quantity": 20475,
"price": 10.35,
"orders": 1
},
{
"quantity": 20475,
"price": 10.8,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 10.15,
"volume": 99450,
"average_price": 9.47,
"oi": 336375,
"net_change": 0.85,
"total_buy_quantity": 365625,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1758016114783",
"oi_day_high": 336375,
"oi_day_low": 321750
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 2.45,
"high": 3.05,
"low": 2.25,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 2.65,
"orders": 1
},
{
"quantity": 1800,
"price": 2.6,
"orders": 2
},
{
"quantity": 900,
"price": 2.55,
"orders": 1
},
{
"quantity": 900,
"price": 2.5,
"orders": 1
},
{
"quantity": 900,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 2.75,
"orders": 1
},
{
"quantity": 1800,
"price": 2.8,
"orders": 2
},
{
"quantity": 900,
"price": 2.85,
"orders": 1
},
{
"quantity": 900,
"price": 2.9,
"orders": 1
},
{
"quantity": 1800,
"price": 2.95,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 2.7,
"volume": 70200,
"average_price": 2.67,
"oi": 120600,
"net_change": 0.15,
"total_buy_quantity": 199800,
"total_sell_quantity": 150300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1758016768816",
"oi_day_high": 146700,
"oi_day_low": 119700
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 2.95,
"high": 5,
"low": 2.3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 2.9,
"orders": 10
},
{
"quantity": 10400,
"price": 2.85,
"orders": 10
},
{
"quantity": 19200,
"price": 2.8,
"orders": 14
},
{
"quantity": 24800,
"price": 2.75,
"orders": 10
},
{
"quantity": 10400,
"price": 2.7,
"orders": 7
}
],
"sell": [
{
"quantity": 8800,
"price": 3,
"orders": 8
},
{
"quantity": 18400,
"price": 3.05,
"orders": 10
},
{
"quantity": 20000,
"price": 3.1,
"orders": 11
},
{
"quantity": 12800,
"price": 3.15,
"orders": 5
},
{
"quantity": 8800,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 3,
"volume": 4592000,
"average_price": 3.73,
"oi": 2485600,
"net_change": -0.25,
"total_buy_quantity": 792800,
"total_sell_quantity": 379200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1758016778073",
"oi_day_high": 2701600,
"oi_day_low": 2485600
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 94.95,
"high": 109.5,
"low": 88,
"close": 106.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 105.25,
"orders": 1
},
{
"quantity": 300,
"price": 105.2,
"orders": 2
},
{
"quantity": 150,
"price": 105.05,
"orders": 1
},
{
"quantity": 150,
"price": 105,
"orders": 1
},
{
"quantity": 300,
"price": 103.65,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 106.6,
"orders": 1
},
{
"quantity": 300,
"price": 106.9,
"orders": 2
},
{
"quantity": 300,
"price": 106.95,
"orders": 2
},
{
"quantity": 1200,
"price": 107,
"orders": 4
},
{
"quantity": 150,
"price": 107.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 106.6,
"volume": 429900,
"average_price": 100.8,
"oi": 386250,
"net_change": 7.25,
"total_buy_quantity": 17550,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 268.35,
"last_trade_time": "1758016791941",
"oi_day_high": 397200,
"oi_day_low": 386250
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 183.25,
"high": 188.35,
"low": 102.45,
"close": 104.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 104.85,
"orders": 3
},
{
"quantity": 50,
"price": 104.75,
"orders": 1
},
{
"quantity": 50,
"price": 104.65,
"orders": 1
},
{
"quantity": 50,
"price": 103.25,
"orders": 1
},
{
"quantity": 50,
"price": 103.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 108.55,
"orders": 1
},
{
"quantity": 50,
"price": 108.6,
"orders": 1
},
{
"quantity": 100,
"price": 108.65,
"orders": 2
},
{
"quantity": 50,
"price": 109.9,
"orders": 1
},
{
"quantity": 100,
"price": 109.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 104.75,
"volume": 112200,
"average_price": 132.6,
"oi": 51150,
"net_change": -97.25,
"total_buy_quantity": 17300,
"total_sell_quantity": 9200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 458.75,
"last_trade_time": "1758016797000",
"oi_day_high": 55350,
"oi_day_low": 40400
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 20.15,
"high": 22.35,
"low": 17.55,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 20.55,
"orders": 1
},
{
"quantity": 1050,
"price": 20.5,
"orders": 1
},
{
"quantity": 1050,
"price": 20.45,
"orders": 1
},
{
"quantity": 1050,
"price": 20.25,
"orders": 1
},
{
"quantity": 4200,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 20.9,
"orders": 2
},
{
"quantity": 2100,
"price": 20.95,
"orders": 2
},
{
"quantity": 2100,
"price": 21,
"orders": 2
},
{
"quantity": 2100,
"price": 21.05,
"orders": 2
},
{
"quantity": 1050,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 20.9,
"volume": 53550,
"average_price": 19.7,
"oi": 611100,
"net_change": -0.1,
"total_buy_quantity": 118650,
"total_sell_quantity": 181650,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1758016790176",
"oi_day_high": 614250,
"oi_day_low": 603750
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 12.2,
"high": 16,
"low": 10.95,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 14.55,
"orders": 1
},
{
"quantity": 2800,
"price": 14.5,
"orders": 2
},
{
"quantity": 1400,
"price": 14.35,
"orders": 1
},
{
"quantity": 1400,
"price": 14.3,
"orders": 1
},
{
"quantity": 1400,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 14.75,
"orders": 1
},
{
"quantity": 1400,
"price": 14.8,
"orders": 1
},
{
"quantity": 1400,
"price": 14.9,
"orders": 1
},
{
"quantity": 5600,
"price": 14.95,
"orders": 3
},
{
"quantity": 1400,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 14.7,
"volume": 407400,
"average_price": 14.44,
"oi": 351400,
"net_change": 2.2,
"total_buy_quantity": 166600,
"total_sell_quantity": 266000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1758016711562",
"oi_day_high": 394800,
"oi_day_low": 348600
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 39,
"high": 49.05,
"low": 33.7,
"close": 43.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 41.9,
"orders": 1
},
{
"quantity": 750,
"price": 41.85,
"orders": 2
},
{
"quantity": 375,
"price": 41.75,
"orders": 1
},
{
"quantity": 375,
"price": 40.9,
"orders": 1
},
{
"quantity": 375,
"price": 39.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 42.7,
"orders": 1
},
{
"quantity": 375,
"price": 42.75,
"orders": 1
},
{
"quantity": 375,
"price": 42.9,
"orders": 1
},
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 43.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 43.1,
"volume": 44625,
"average_price": 39.54,
"oi": 85875,
"net_change": 3.55,
"total_buy_quantity": 43500,
"total_sell_quantity": 29625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.1,
"last_trade_time": "1758016773430",
"oi_day_high": 88500,
"oi_day_low": 83250
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 133.55,
"high": 133.55,
"low": 133.55,
"close": 133.55
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 131.8,
"orders": 2
},
{
"quantity": 425,
"price": 131.75,
"orders": 1
},
{
"quantity": 1700,
"price": 126.9,
"orders": 2
},
{
"quantity": 425,
"price": 126.35,
"orders": 1
},
{
"quantity": 1700,
"price": 123.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 144.85,
"orders": 1
},
{
"quantity": 4250,
"price": 147.6,
"orders": 1
},
{
"quantity": 2125,
"price": 147.85,
"orders": 1
},
{
"quantity": 4675,
"price": 151.65,
"orders": 2
},
{
"quantity": 12750,
"price": 170.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 133.55,
"volume": 0,
"average_price": 0,
"oi": 68425,
"net_change": 0,
"total_buy_quantity": 31875,
"total_sell_quantity": 30600,
"lower_circuit_limit": 52.4,
"upper_circuit_limit": 231.5,
"last_trade_time": "1757670955000",
"oi_day_high": 70975,
"oi_day_low": 68425
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 30.6,
"high": 38,
"low": 27.2,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 37.4,
"orders": 2
},
{
"quantity": 3000,
"price": 37.3,
"orders": 2
},
{
"quantity": 750,
"price": 37.2,
"orders": 1
},
{
"quantity": 750,
"price": 37.1,
"orders": 1
},
{
"quantity": 750,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 37.65,
"orders": 2
},
{
"quantity": 750,
"price": 37.7,
"orders": 1
},
{
"quantity": 750,
"price": 37.75,
"orders": 1
},
{
"quantity": 3750,
"price": 37.8,
"orders": 3
},
{
"quantity": 9000,
"price": 38,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 37.45,
"volume": 1305750,
"average_price": 32.67,
"oi": 873000,
"net_change": 7.4,
"total_buy_quantity": 119250,
"total_sell_quantity": 104250,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 55.55,
"last_trade_time": "1758016797949",
"oi_day_high": 1077000,
"oi_day_low": 865500
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 39.05,
"high": 40,
"low": 24.7,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 25.65,
"orders": 1
},
{
"quantity": 900,
"price": 25.6,
"orders": 1
},
{
"quantity": 150,
"price": 24.75,
"orders": 1
},
{
"quantity": 150,
"price": 24.7,
"orders": 1
},
{
"quantity": 150,
"price": 24.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 26.3,
"orders": 1
},
{
"quantity": 150,
"price": 27.05,
"orders": 1
},
{
"quantity": 150,
"price": 27.1,
"orders": 1
},
{
"quantity": 150,
"price": 27.15,
"orders": 1
},
{
"quantity": 300,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 25.8,
"volume": 105600,
"average_price": 28.3,
"oi": 76650,
"net_change": -15.1,
"total_buy_quantity": 27750,
"total_sell_quantity": 21150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151,
"last_trade_time": "1758016758225",
"oi_day_high": 79800,
"oi_day_low": 66600
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 43.55,
"high": 47.85,
"low": 37.4,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 43.25,
"orders": 1
},
{
"quantity": 550,
"price": 43.2,
"orders": 1
},
{
"quantity": 1100,
"price": 42.8,
"orders": 1
},
{
"quantity": 1100,
"price": 42.45,
"orders": 1
},
{
"quantity": 1650,
"price": 41.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 43.75,
"orders": 1
},
{
"quantity": 550,
"price": 43.8,
"orders": 1
},
{
"quantity": 550,
"price": 44.35,
"orders": 1
},
{
"quantity": 1100,
"price": 45.25,
"orders": 1
},
{
"quantity": 1100,
"price": 45.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 42.9,
"volume": 30250,
"average_price": 42.69,
"oi": 47850,
"net_change": -5.15,
"total_buy_quantity": 59400,
"total_sell_quantity": 51150,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 85,
"last_trade_time": "1758016742535",
"oi_day_high": 50050,
"oi_day_low": 45650
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 4.35,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 4.7,
"orders": 1
},
{
"quantity": 625,
"price": 4.6,
"orders": 1
},
{
"quantity": 625,
"price": 4.55,
"orders": 1
},
{
"quantity": 1250,
"price": 4.5,
"orders": 2
},
{
"quantity": 1250,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 4.9,
"orders": 2
},
{
"quantity": 1250,
"price": 4.95,
"orders": 2
},
{
"quantity": 1250,
"price": 5,
"orders": 2
},
{
"quantity": 625,
"price": 5.05,
"orders": 1
},
{
"quantity": 1250,
"price": 5.1,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 4.85,
"volume": 317500,
"average_price": 5,
"oi": 521250,
"net_change": -1.65,
"total_buy_quantity": 573750,
"total_sell_quantity": 105625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1758016781765",
"oi_day_high": 521875,
"oi_day_low": 503125
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 1.35,
"high": 1.55,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 1.1,
"orders": 1
},
{
"quantity": 15000,
"price": 1.05,
"orders": 3
},
{
"quantity": 35000,
"price": 1,
"orders": 5
},
{
"quantity": 60000,
"price": 0.95,
"orders": 5
},
{
"quantity": 25000,
"price": 0.9,
"orders": 5
}
],
"sell": [
{
"quantity": 25000,
"price": 1.2,
"orders": 5
},
{
"quantity": 20000,
"price": 1.25,
"orders": 4
},
{
"quantity": 70000,
"price": 1.3,
"orders": 7
},
{
"quantity": 50000,
"price": 1.35,
"orders": 6
},
{
"quantity": 15000,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 1.15,
"volume": 1290000,
"average_price": 1.26,
"oi": 1585000,
"net_change": -0.1,
"total_buy_quantity": 665000,
"total_sell_quantity": 815000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1758016672607",
"oi_day_high": 1665000,
"oi_day_low": 1520000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 700,
"high": 700,
"low": 700,
"close": 700
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 781.1,
"orders": 2
},
{
"quantity": 700,
"price": 757.05,
"orders": 1
},
{
"quantity": 1750,
"price": 737.4,
"orders": 1
},
{
"quantity": 875,
"price": 726.2,
"orders": 1
},
{
"quantity": 5250,
"price": 696.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 835.05,
"orders": 2
},
{
"quantity": 700,
"price": 835.15,
"orders": 1
},
{
"quantity": 1750,
"price": 845.55,
"orders": 1
},
{
"quantity": 1750,
"price": 852.5,
"orders": 1
},
{
"quantity": 5250,
"price": 950,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 700,
"volume": 0,
"average_price": 0,
"oi": 16100,
"net_change": 0,
"total_buy_quantity": 11200,
"total_sell_quantity": 9800,
"lower_circuit_limit": 400.5,
"upper_circuit_limit": 999.5,
"last_trade_time": "1757921244000",
"oi_day_high": 16100,
"oi_day_low": 16100
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 394.25,
"high": 426.2,
"low": 382.95,
"close": 426.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 433.95,
"orders": 1
},
{
"quantity": 75,
"price": 433.75,
"orders": 1
},
{
"quantity": 75,
"price": 433.7,
"orders": 1
},
{
"quantity": 75,
"price": 426.15,
"orders": 1
},
{
"quantity": 75,
"price": 426.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 437.65,
"orders": 1
},
{
"quantity": 75,
"price": 437.7,
"orders": 1
},
{
"quantity": 75,
"price": 437.75,
"orders": 1
},
{
"quantity": 75,
"price": 437.85,
"orders": 1
},
{
"quantity": 75,
"price": 443.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 426.1,
"volume": 3525,
"average_price": 406.63,
"oi": 38100,
"net_change": 41.1,
"total_buy_quantity": 8175,
"total_sell_quantity": 7200,
"lower_circuit_limit": 54.5,
"upper_circuit_limit": 715.5,
"last_trade_time": "1758016372152",
"oi_day_high": 38925,
"oi_day_low": 38100
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 5.15,
"high": 5.5,
"low": 3.95,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 3.6,
"orders": 1
},
{
"quantity": 200,
"price": 3.45,
"orders": 1
},
{
"quantity": 200,
"price": 3.4,
"orders": 1
},
{
"quantity": 1200,
"price": 3,
"orders": 2
},
{
"quantity": 800,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 4.45,
"orders": 1
},
{
"quantity": 200,
"price": 4.5,
"orders": 1
},
{
"quantity": 200,
"price": 4.55,
"orders": 1
},
{
"quantity": 200,
"price": 5.8,
"orders": 1
},
{
"quantity": 8000,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 4,
"volume": 2400,
"average_price": 4.39,
"oi": 18600,
"net_change": -1.15,
"total_buy_quantity": 17600,
"total_sell_quantity": 20600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1758014360253",
"oi_day_high": 18800,
"oi_day_low": 18600
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 18.85,
"high": 19.45,
"low": 18.85,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 20.4,
"orders": 1
},
{
"quantity": 5550,
"price": 20.35,
"orders": 2
},
{
"quantity": 11100,
"price": 20.15,
"orders": 4
},
{
"quantity": 11100,
"price": 20.1,
"orders": 1
},
{
"quantity": 13875,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5550,
"price": 20.8,
"orders": 2
},
{
"quantity": 2775,
"price": 20.85,
"orders": 1
},
{
"quantity": 2775,
"price": 20.9,
"orders": 1
},
{
"quantity": 5550,
"price": 21,
"orders": 2
},
{
"quantity": 11100,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 19.45,
"volume": 5550,
"average_price": 19.15,
"oi": 205350,
"net_change": -0.3,
"total_buy_quantity": 280275,
"total_sell_quantity": 258075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1758012707183",
"oi_day_high": 205350,
"oi_day_low": 205350
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 690,
"high": 760,
"low": 690,
"close": 760
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 690.25,
"orders": 1
},
{
"quantity": 150,
"price": 690.2,
"orders": 1
},
{
"quantity": 225,
"price": 621.05,
"orders": 1
},
{
"quantity": 150,
"price": 620,
"orders": 1
},
{
"quantity": 75,
"price": 290.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 850,
"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
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 760,
"volume": 375,
"average_price": 704,
"oi": 8775,
"net_change": 32,
"total_buy_quantity": 750,
"total_sell_quantity": 750,
"lower_circuit_limit": 204.85,
"upper_circuit_limit": 1159.65,
"last_trade_time": "1758011001708",
"oi_day_high": 9000,
"oi_day_low": 8775
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 60.95,
"high": 79.7,
"low": 60.95,
"close": 74.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 74.45,
"orders": 1
},
{
"quantity": 625,
"price": 74.4,
"orders": 1
},
{
"quantity": 625,
"price": 74.35,
"orders": 1
},
{
"quantity": 625,
"price": 74.25,
"orders": 1
},
{
"quantity": 625,
"price": 73.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 75.2,
"orders": 1
},
{
"quantity": 625,
"price": 75.25,
"orders": 1
},
{
"quantity": 625,
"price": 75.3,
"orders": 1
},
{
"quantity": 625,
"price": 75.8,
"orders": 1
},
{
"quantity": 2500,
"price": 77.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 74.4,
"volume": 212500,
"average_price": 74.06,
"oi": 385625,
"net_change": 14.6,
"total_buy_quantity": 53750,
"total_sell_quantity": 55625,
"lower_circuit_limit": 20.5,
"upper_circuit_limit": 129.8,
"last_trade_time": "1758016794180",
"oi_day_high": 536875,
"oi_day_low": 385625
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 67.65,
"high": 67.7,
"low": 48,
"close": 52.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 51.65,
"orders": 1
},
{
"quantity": 100,
"price": 51.6,
"orders": 2
},
{
"quantity": 50,
"price": 51.55,
"orders": 1
},
{
"quantity": 50,
"price": 51.5,
"orders": 1
},
{
"quantity": 50,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 53.55,
"orders": 1
},
{
"quantity": 50,
"price": 53.6,
"orders": 1
},
{
"quantity": 50,
"price": 53.65,
"orders": 1
},
{
"quantity": 50,
"price": 54.6,
"orders": 1
},
{
"quantity": 50,
"price": 54.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 52.6,
"volume": 45200,
"average_price": 54.54,
"oi": 33600,
"net_change": -19.05,
"total_buy_quantity": 8300,
"total_sell_quantity": 3450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 333,
"last_trade_time": "1758016737243",
"oi_day_high": 34050,
"oi_day_low": 31250
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 19.5,
"high": 21.35,
"low": 19.35,
"close": 19.85
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 19.7,
"orders": 1
},
{
"quantity": 1900,
"price": 19.65,
"orders": 1
},
{
"quantity": 1900,
"price": 19.6,
"orders": 1
},
{
"quantity": 7600,
"price": 19.35,
"orders": 1
},
{
"quantity": 7600,
"price": 19.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 20.05,
"orders": 1
},
{
"quantity": 1900,
"price": 20.1,
"orders": 1
},
{
"quantity": 17100,
"price": 20.35,
"orders": 2
},
{
"quantity": 5700,
"price": 20.65,
"orders": 1
},
{
"quantity": 19000,
"price": 20.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 19.85,
"volume": 47500,
"average_price": 20.2,
"oi": 205200,
"net_change": 2,
"total_buy_quantity": 172900,
"total_sell_quantity": 199500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1758016638318",
"oi_day_high": 216600,
"oi_day_low": 205200
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 34.1,
"high": 37,
"low": 21.25,
"close": 21.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 21.3,
"orders": 2
},
{
"quantity": 350,
"price": 21.25,
"orders": 1
},
{
"quantity": 350,
"price": 21.2,
"orders": 2
},
{
"quantity": 875,
"price": 21.15,
"orders": 3
},
{
"quantity": 175,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 21.55,
"orders": 2
},
{
"quantity": 175,
"price": 21.65,
"orders": 1
},
{
"quantity": 175,
"price": 21.7,
"orders": 1
},
{
"quantity": 350,
"price": 21.75,
"orders": 2
},
{
"quantity": 525,
"price": 21.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 21.25,
"volume": 1085700,
"average_price": 27.78,
"oi": 954800,
"net_change": -14.2,
"total_buy_quantity": 205800,
"total_sell_quantity": 97475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.7,
"last_trade_time": "1758016796511",
"oi_day_high": 996800,
"oi_day_low": 945525
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 42075,
"price": 0.6,
"orders": 14
},
{
"quantity": 62475,
"price": 0.55,
"orders": 10
},
{
"quantity": 82875,
"price": 0.5,
"orders": 13
},
{
"quantity": 56100,
"price": 0.45,
"orders": 8
},
{
"quantity": 62475,
"price": 0.4,
"orders": 9
}
],
"sell": [
{
"quantity": 6375,
"price": 0.65,
"orders": 3
},
{
"quantity": 12750,
"price": 0.7,
"orders": 6
},
{
"quantity": 11475,
"price": 0.75,
"orders": 7
},
{
"quantity": 5100,
"price": 0.8,
"orders": 1
},
{
"quantity": 1275,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 0.6,
"volume": 462825,
"average_price": 0.69,
"oi": 1652400,
"net_change": -0.25,
"total_buy_quantity": 910350,
"total_sell_quantity": 251175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1758016795772",
"oi_day_high": 1767150,
"oi_day_low": 1648575
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 564.6,
"high": 780,
"low": 564.6,
"close": 770
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 762,
"orders": 1
},
{
"quantity": 50,
"price": 761.95,
"orders": 1
},
{
"quantity": 1050,
"price": 761.8,
"orders": 2
},
{
"quantity": 50,
"price": 761.7,
"orders": 1
},
{
"quantity": 50,
"price": 759,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 777.05,
"orders": 1
},
{
"quantity": 50,
"price": 777.1,
"orders": 1
},
{
"quantity": 50,
"price": 779.05,
"orders": 1
},
{
"quantity": 50,
"price": 779.95,
"orders": 1
},
{
"quantity": 50,
"price": 780,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 770,
"volume": 13100,
"average_price": 661.13,
"oi": 117950,
"net_change": 223.8,
"total_buy_quantity": 4900,
"total_sell_quantity": 5800,
"lower_circuit_limit": 74.15,
"upper_circuit_limit": 1412.15,
"last_trade_time": "1758016781896",
"oi_day_high": 119600,
"oi_day_low": 117900
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 1.8,
"high": 3.1,
"low": 1.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 2.7,
"orders": 1
},
{
"quantity": 2175,
"price": 2.65,
"orders": 3
},
{
"quantity": 725,
"price": 2.6,
"orders": 1
},
{
"quantity": 3625,
"price": 2.55,
"orders": 2
},
{
"quantity": 725,
"price": 2.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 2.8,
"orders": 2
},
{
"quantity": 2175,
"price": 2.85,
"orders": 3
},
{
"quantity": 1450,
"price": 2.9,
"orders": 2
},
{
"quantity": 4350,
"price": 2.95,
"orders": 5
},
{
"quantity": 2900,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 2.8,
"volume": 265350,
"average_price": 2.57,
"oi": 195750,
"net_change": 0.9,
"total_buy_quantity": 192125,
"total_sell_quantity": 166025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758016794047",
"oi_day_high": 218950,
"oi_day_low": 165300
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 750,
"high": 810,
"low": 700,
"close": 769.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 748.85,
"orders": 1
},
{
"quantity": 150,
"price": 748.8,
"orders": 2
},
{
"quantity": 75,
"price": 748.75,
"orders": 1
},
{
"quantity": 225,
"price": 700.65,
"orders": 1
},
{
"quantity": 375,
"price": 665.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 770,
"orders": 1
},
{
"quantity": 75,
"price": 782,
"orders": 1
},
{
"quantity": 75,
"price": 782.7,
"orders": 1
},
{
"quantity": 75,
"price": 789.95,
"orders": 1
},
{
"quantity": 75,
"price": 790,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 769.35,
"volume": 5175,
"average_price": 748.34,
"oi": 20325,
"net_change": 90.9,
"total_buy_quantity": 6300,
"total_sell_quantity": 5625,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 1331.6,
"last_trade_time": "1758016780380",
"oi_day_high": 21675,
"oi_day_low": 20250
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 95,
"high": 120.4,
"low": 75,
"close": 94.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 94.85,
"orders": 1
},
{
"quantity": 100,
"price": 94.8,
"orders": 1
},
{
"quantity": 100,
"price": 94.25,
"orders": 1
},
{
"quantity": 200,
"price": 94.2,
"orders": 2
},
{
"quantity": 100,
"price": 94.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 96.45,
"orders": 1
},
{
"quantity": 100,
"price": 98.7,
"orders": 1
},
{
"quantity": 100,
"price": 98.8,
"orders": 1
},
{
"quantity": 100,
"price": 98.85,
"orders": 1
},
{
"quantity": 100,
"price": 98.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 94.85,
"volume": 169100,
"average_price": 101.85,
"oi": 63000,
"net_change": -34.6,
"total_buy_quantity": 18000,
"total_sell_quantity": 8600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 283.85,
"last_trade_time": "1758016795354",
"oi_day_high": 66600,
"oi_day_low": 54000
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 16.05,
"high": 18.6,
"low": 15.4,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 17.4,
"orders": 3
},
{
"quantity": 3300,
"price": 17.35,
"orders": 3
},
{
"quantity": 2200,
"price": 17.3,
"orders": 2
},
{
"quantity": 14300,
"price": 17.25,
"orders": 4
},
{
"quantity": 4400,
"price": 17.2,
"orders": 4
}
],
"sell": [
{
"quantity": 2200,
"price": 17.45,
"orders": 2
},
{
"quantity": 2200,
"price": 17.5,
"orders": 2
},
{
"quantity": 3300,
"price": 17.55,
"orders": 3
},
{
"quantity": 3300,
"price": 17.6,
"orders": 3
},
{
"quantity": 4400,
"price": 17.65,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 17.4,
"volume": 7755000,
"average_price": 17.31,
"oi": 3300000,
"net_change": -0.1,
"total_buy_quantity": 375100,
"total_sell_quantity": 469700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1758016797999",
"oi_day_high": 3371500,
"oi_day_low": 2996400
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 43.7,
"high": 68.6,
"low": 43.25,
"close": 68.2
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 68.2,
"orders": 1
},
{
"quantity": 475,
"price": 68.15,
"orders": 1
},
{
"quantity": 475,
"price": 68.1,
"orders": 1
},
{
"quantity": 2375,
"price": 67.8,
"orders": 1
},
{
"quantity": 475,
"price": 67.75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 69.15,
"orders": 1
},
{
"quantity": 475,
"price": 69.2,
"orders": 1
},
{
"quantity": 475,
"price": 69.25,
"orders": 1
},
{
"quantity": 475,
"price": 69.5,
"orders": 1
},
{
"quantity": 475,
"price": 69.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 68.2,
"volume": 435575,
"average_price": 54.08,
"oi": 197125,
"net_change": 26.3,
"total_buy_quantity": 71250,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.35,
"last_trade_time": "1758016742000",
"oi_day_high": 290225,
"oi_day_low": 197125
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 7.55,
"high": 8.15,
"low": 7.3,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 7.95,
"orders": 1
},
{
"quantity": 4425,
"price": 7.9,
"orders": 1
},
{
"quantity": 4425,
"price": 7.85,
"orders": 1
},
{
"quantity": 22125,
"price": 7.8,
"orders": 1
},
{
"quantity": 13275,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 8.15,
"orders": 1
},
{
"quantity": 17700,
"price": 8.2,
"orders": 4
},
{
"quantity": 4425,
"price": 8.25,
"orders": 1
},
{
"quantity": 17700,
"price": 8.3,
"orders": 1
},
{
"quantity": 13275,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 7.75,
"volume": 238950,
"average_price": 7.67,
"oi": 486750,
"net_change": -0.6,
"total_buy_quantity": 575250,
"total_sell_quantity": 513300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1758014490364",
"oi_day_high": 486750,
"oi_day_low": 446925
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 35.05,
"high": 35.1,
"low": 28,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 29.9,
"orders": 1
},
{
"quantity": 275,
"price": 29.7,
"orders": 1
},
{
"quantity": 275,
"price": 29.65,
"orders": 1
},
{
"quantity": 275,
"price": 29.55,
"orders": 1
},
{
"quantity": 275,
"price": 29.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 30.65,
"orders": 1
},
{
"quantity": 275,
"price": 30.7,
"orders": 1
},
{
"quantity": 275,
"price": 31.35,
"orders": 1
},
{
"quantity": 275,
"price": 31.55,
"orders": 1
},
{
"quantity": 1375,
"price": 32,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 30,
"volume": 79200,
"average_price": 31.2,
"oi": 152075,
"net_change": -4.4,
"total_buy_quantity": 41800,
"total_sell_quantity": 47575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.65,
"last_trade_time": "1758016634753",
"oi_day_high": 152075,
"oi_day_low": 117425
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 8.05,
"high": 8.05,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 7.9,
"orders": 2
},
{
"quantity": 27000,
"price": 7.85,
"orders": 2
},
{
"quantity": 40500,
"price": 7.8,
"orders": 1
},
{
"quantity": 67500,
"price": 7.7,
"orders": 2
},
{
"quantity": 27000,
"price": 7.45,
"orders": 1
}
],
"sell": [
{
"quantity": 13500,
"price": 8.05,
"orders": 1
},
{
"quantity": 13500,
"price": 8.1,
"orders": 1
},
{
"quantity": 40500,
"price": 8.15,
"orders": 1
},
{
"quantity": 108000,
"price": 8.2,
"orders": 2
},
{
"quantity": 135000,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 8.05,
"volume": 13500,
"average_price": 8.05,
"oi": 472500,
"net_change": -0.95,
"total_buy_quantity": 985500,
"total_sell_quantity": 1120500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1758015581825",
"oi_day_high": 472500,
"oi_day_low": 472500
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 563,
"high": 590.3,
"low": 432,
"close": 500.6
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 500,
"orders": 1
},
{
"quantity": 25,
"price": 499.95,
"orders": 1
},
{
"quantity": 25,
"price": 499.9,
"orders": 1
},
{
"quantity": 25,
"price": 499.85,
"orders": 1
},
{
"quantity": 25,
"price": 499.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 543.6,
"orders": 1
},
{
"quantity": 25,
"price": 543.65,
"orders": 1
},
{
"quantity": 25,
"price": 556.5,
"orders": 1
},
{
"quantity": 75,
"price": 556.55,
"orders": 1
},
{
"quantity": 25,
"price": 561.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 500.6,
"volume": 6925,
"average_price": 513.53,
"oi": 2675,
"net_change": -199.35,
"total_buy_quantity": 3400,
"total_sell_quantity": 3875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1409.9,
"last_trade_time": "1758016740088",
"oi_day_high": 2800,
"oi_day_low": 1075
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 79.9,
"high": 104.25,
"low": 69.5,
"close": 74.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 75,
"orders": 1
},
{
"quantity": 125,
"price": 74.9,
"orders": 1
},
{
"quantity": 125,
"price": 74.85,
"orders": 1
},
{
"quantity": 125,
"price": 72.9,
"orders": 1
},
{
"quantity": 125,
"price": 72,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 76.7,
"orders": 1
},
{
"quantity": 125,
"price": 76.75,
"orders": 1
},
{
"quantity": 125,
"price": 77,
"orders": 1
},
{
"quantity": 125,
"price": 77.25,
"orders": 1
},
{
"quantity": 125,
"price": 77.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 74.75,
"volume": 104500,
"average_price": 86.94,
"oi": 65250,
"net_change": 7.45,
"total_buy_quantity": 26375,
"total_sell_quantity": 15500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.1,
"last_trade_time": "1758016775407",
"oi_day_high": 70000,
"oi_day_low": 64875
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 62,
"high": 83,
"low": 62,
"close": 70.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 66.35,
"orders": 1
},
{
"quantity": 325,
"price": 66.3,
"orders": 1
},
{
"quantity": 325,
"price": 66.25,
"orders": 1
},
{
"quantity": 325,
"price": 66.15,
"orders": 1
},
{
"quantity": 325,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 72.25,
"orders": 1
},
{
"quantity": 325,
"price": 72.3,
"orders": 1
},
{
"quantity": 325,
"price": 74.55,
"orders": 1
},
{
"quantity": 2275,
"price": 75.55,
"orders": 2
},
{
"quantity": 2275,
"price": 75.6,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 70.6,
"volume": 15925,
"average_price": 72.04,
"oi": 13975,
"net_change": 18.6,
"total_buy_quantity": 23075,
"total_sell_quantity": 22750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123,
"last_trade_time": "1758016615986",
"oi_day_high": 19175,
"oi_day_low": 13975
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 2.8,
"high": 3,
"low": 1.75,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 2.1,
"orders": 1
},
{
"quantity": 1950,
"price": 2.05,
"orders": 3
},
{
"quantity": 1300,
"price": 2,
"orders": 2
},
{
"quantity": 1300,
"price": 1.95,
"orders": 2
},
{
"quantity": 2600,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 2600,
"price": 2.2,
"orders": 4
},
{
"quantity": 3900,
"price": 2.25,
"orders": 6
},
{
"quantity": 2600,
"price": 2.3,
"orders": 4
},
{
"quantity": 7150,
"price": 2.35,
"orders": 4
},
{
"quantity": 4550,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 2.25,
"volume": 312650,
"average_price": 2.19,
"oi": 164450,
"net_change": -0.9,
"total_buy_quantity": 176150,
"total_sell_quantity": 170300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1758016400515",
"oi_day_high": 170950,
"oi_day_low": 122200
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 66930,
"price": 0.3,
"orders": 8
},
{
"quantity": 178480,
"price": 0.25,
"orders": 5
},
{
"quantity": 263258,
"price": 0.2,
"orders": 6
},
{
"quantity": 191866,
"price": 0.15,
"orders": 7
},
{
"quantity": 62468,
"price": 0.1,
"orders": 4
}
],
"sell": [
{
"quantity": 111550,
"price": 0.4,
"orders": 10
},
{
"quantity": 26772,
"price": 0.45,
"orders": 3
},
{
"quantity": 17848,
"price": 0.5,
"orders": 2
},
{
"quantity": 13386,
"price": 0.65,
"orders": 1
},
{
"quantity": 13386,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 0.4,
"volume": 178480,
"average_price": 0.39,
"oi": 472972,
"net_change": -0.1,
"total_buy_quantity": 1057494,
"total_sell_quantity": 910248,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758016056648",
"oi_day_high": 495282,
"oi_day_low": 472972
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 4.1,
"high": 4.25,
"low": 3.85,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 27825,
"price": 4.2,
"orders": 3
},
{
"quantity": 46375,
"price": 4.15,
"orders": 4
},
{
"quantity": 18550,
"price": 4.1,
"orders": 2
},
{
"quantity": 74200,
"price": 4.05,
"orders": 3
},
{
"quantity": 27825,
"price": 4,
"orders": 3
}
],
"sell": [
{
"quantity": 18550,
"price": 4.35,
"orders": 2
},
{
"quantity": 27825,
"price": 4.4,
"orders": 2
},
{
"quantity": 148400,
"price": 4.45,
"orders": 5
},
{
"quantity": 18550,
"price": 4.5,
"orders": 2
},
{
"quantity": 120575,
"price": 4.55,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4,
"volume": 120575,
"average_price": 4.06,
"oi": 1827175,
"net_change": -0.2,
"total_buy_quantity": 1419075,
"total_sell_quantity": 1122275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1758014366888",
"oi_day_high": 1827175,
"oi_day_low": 1771525
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 108.45,
"high": 109.5,
"low": 95.1,
"close": 102.45
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 103.15,
"orders": 1
},
{
"quantity": 725,
"price": 103.1,
"orders": 1
},
{
"quantity": 725,
"price": 103,
"orders": 1
},
{
"quantity": 725,
"price": 102.9,
"orders": 1
},
{
"quantity": 725,
"price": 102.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 106.1,
"orders": 2
},
{
"quantity": 725,
"price": 106.15,
"orders": 1
},
{
"quantity": 725,
"price": 106.35,
"orders": 1
},
{
"quantity": 725,
"price": 106.6,
"orders": 1
},
{
"quantity": 2900,
"price": 107.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 102.45,
"volume": 7250,
"average_price": 102.19,
"oi": 50750,
"net_change": -12.2,
"total_buy_quantity": 70325,
"total_sell_quantity": 68150,
"lower_circuit_limit": 41.3,
"upper_circuit_limit": 188,
"last_trade_time": "1758012959291",
"oi_day_high": 50750,
"oi_day_low": 50750
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 77.05,
"high": 80,
"low": 63.8,
"close": 64.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 65.4,
"orders": 2
},
{
"quantity": 1500,
"price": 64.3,
"orders": 1
},
{
"quantity": 375,
"price": 63.8,
"orders": 1
},
{
"quantity": 1125,
"price": 62.55,
"orders": 1
},
{
"quantity": 750,
"price": 61.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 66.4,
"orders": 1
},
{
"quantity": 375,
"price": 66.45,
"orders": 1
},
{
"quantity": 375,
"price": 66.6,
"orders": 1
},
{
"quantity": 1125,
"price": 67.25,
"orders": 1
},
{
"quantity": 1125,
"price": 67.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 64.05,
"volume": 18375,
"average_price": 75.05,
"oi": 58500,
"net_change": -5.2,
"total_buy_quantity": 48375,
"total_sell_quantity": 48375,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 131.3,
"last_trade_time": "1758016661028",
"oi_day_high": 62250,
"oi_day_low": 58500
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 2.7,
"high": 3.4,
"low": 2.6,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 3.05,
"orders": 2
},
{
"quantity": 3600,
"price": 3,
"orders": 2
},
{
"quantity": 7200,
"price": 2.95,
"orders": 4
},
{
"quantity": 3600,
"price": 2.9,
"orders": 2
},
{
"quantity": 19800,
"price": 2.85,
"orders": 4
}
],
"sell": [
{
"quantity": 3600,
"price": 3.15,
"orders": 2
},
{
"quantity": 5400,
"price": 3.2,
"orders": 3
},
{
"quantity": 14400,
"price": 3.25,
"orders": 8
},
{
"quantity": 21600,
"price": 3.3,
"orders": 5
},
{
"quantity": 3600,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 3.1,
"volume": 757800,
"average_price": 2.97,
"oi": 824400,
"net_change": 0.2,
"total_buy_quantity": 487800,
"total_sell_quantity": 520200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1758016767646",
"oi_day_high": 844200,
"oi_day_low": 779400
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 30.35,
"high": 43.15,
"low": 29.6,
"close": 40.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40,
"orders": 1
},
{
"quantity": 500,
"price": 39.95,
"orders": 1
},
{
"quantity": 500,
"price": 39.85,
"orders": 1
},
{
"quantity": 500,
"price": 39.4,
"orders": 1
},
{
"quantity": 1000,
"price": 39.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 40.7,
"orders": 1
},
{
"quantity": 500,
"price": 40.75,
"orders": 1
},
{
"quantity": 500,
"price": 41.2,
"orders": 1
},
{
"quantity": 500,
"price": 41.25,
"orders": 1
},
{
"quantity": 500,
"price": 41.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 40.5,
"volume": 59000,
"average_price": 35.9,
"oi": 119500,
"net_change": 10.65,
"total_buy_quantity": 163500,
"total_sell_quantity": 62500,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 58.95,
"last_trade_time": "1758016677845",
"oi_day_high": 132000,
"oi_day_low": 119500
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 10.3,
"high": 10.35,
"low": 4.1,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 5225,
"price": 4.1,
"orders": 5
},
{
"quantity": 6175,
"price": 4.05,
"orders": 12
},
{
"quantity": 8550,
"price": 4,
"orders": 11
},
{
"quantity": 7125,
"price": 3.95,
"orders": 6
},
{
"quantity": 1900,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 4.15,
"orders": 1
},
{
"quantity": 2850,
"price": 4.2,
"orders": 5
},
{
"quantity": 18525,
"price": 4.25,
"orders": 8
},
{
"quantity": 6650,
"price": 4.3,
"orders": 7
},
{
"quantity": 1900,
"price": 4.35,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 4.1,
"volume": 1944650,
"average_price": 6.38,
"oi": 693025,
"net_change": -7.95,
"total_buy_quantity": 613225,
"total_sell_quantity": 191425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.45,
"last_trade_time": "1758016797191",
"oi_day_high": 698250,
"oi_day_low": 524875
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 63.5,
"high": 68.85,
"low": 57.05,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 61.6,
"orders": 1
},
{
"quantity": 675,
"price": 61.5,
"orders": 1
},
{
"quantity": 675,
"price": 61.45,
"orders": 1
},
{
"quantity": 675,
"price": 61.05,
"orders": 1
},
{
"quantity": 7425,
"price": 61,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 62.45,
"orders": 1
},
{
"quantity": 675,
"price": 62.5,
"orders": 1
},
{
"quantity": 675,
"price": 62.55,
"orders": 1
},
{
"quantity": 675,
"price": 62.6,
"orders": 1
},
{
"quantity": 675,
"price": 62.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 62.4,
"volume": 454275,
"average_price": 62.44,
"oi": 253125,
"net_change": 1.05,
"total_buy_quantity": 99225,
"total_sell_quantity": 72900,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 118,
"last_trade_time": "1758016631575",
"oi_day_high": 525825,
"oi_day_low": 253125
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 220.4,
"high": 221.05,
"low": 199.95,
"close": 221.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 221.85,
"orders": 1
},
{
"quantity": 150,
"price": 221.8,
"orders": 1
},
{
"quantity": 150,
"price": 221.7,
"orders": 1
},
{
"quantity": 150,
"price": 214.5,
"orders": 1
},
{
"quantity": 300,
"price": 213.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 225.55,
"orders": 1
},
{
"quantity": 150,
"price": 225.6,
"orders": 1
},
{
"quantity": 150,
"price": 226.4,
"orders": 1
},
{
"quantity": 150,
"price": 226.5,
"orders": 1
},
{
"quantity": 150,
"price": 226.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 221.05,
"volume": 1800,
"average_price": 209.6,
"oi": 34050,
"net_change": 18.55,
"total_buy_quantity": 15150,
"total_sell_quantity": 17550,
"lower_circuit_limit": 13.5,
"upper_circuit_limit": 391.5,
"last_trade_time": "1758016743002",
"oi_day_high": 34050,
"oi_day_low": 33900
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 838.95,
"high": 838.95,
"low": 838.95,
"close": 838.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 1065.25,
"orders": 1
},
{
"quantity": 400,
"price": 1065.2,
"orders": 1
},
{
"quantity": 500,
"price": 1063.55,
"orders": 1
},
{
"quantity": 1000,
"price": 1040.4,
"orders": 1
},
{
"quantity": 1000,
"price": 1035.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 1158.65,
"orders": 1
},
{
"quantity": 500,
"price": 1158.7,
"orders": 1
},
{
"quantity": 400,
"price": 1162.85,
"orders": 1
},
{
"quantity": 1000,
"price": 1164.35,
"orders": 1
},
{
"quantity": 1000,
"price": 1175.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 838.95,
"volume": 0,
"average_price": 0,
"oi": 700,
"net_change": 0,
"total_buy_quantity": 6100,
"total_sell_quantity": 6100,
"lower_circuit_limit": 220.5,
"upper_circuit_limit": 1457.4,
"last_trade_time": "1757909948000",
"oi_day_high": 700,
"oi_day_low": 700
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 1.95,
"high": 2.1,
"low": 1.65,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.7,
"orders": 1
},
{
"quantity": 2000,
"price": 1.65,
"orders": 2
},
{
"quantity": 5000,
"price": 1.6,
"orders": 2
},
{
"quantity": 1000,
"price": 1.55,
"orders": 1
},
{
"quantity": 1000,
"price": 1.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 1.8,
"orders": 1
},
{
"quantity": 4000,
"price": 1.85,
"orders": 4
},
{
"quantity": 1000,
"price": 1.9,
"orders": 1
},
{
"quantity": 8000,
"price": 1.95,
"orders": 2
},
{
"quantity": 6000,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 1.75,
"volume": 81000,
"average_price": 1.94,
"oi": 125000,
"net_change": -0.2,
"total_buy_quantity": 188000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1758016784227",
"oi_day_high": 139000,
"oi_day_low": 116000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 103.25,
"high": 104.2,
"low": 98.2,
"close": 103.7
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 102.9,
"orders": 1
},
{
"quantity": 475,
"price": 102.85,
"orders": 1
},
{
"quantity": 1425,
"price": 101.9,
"orders": 1
},
{
"quantity": 475,
"price": 101.75,
"orders": 1
},
{
"quantity": 475,
"price": 101.55,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 104.65,
"orders": 2
},
{
"quantity": 475,
"price": 104.7,
"orders": 1
},
{
"quantity": 475,
"price": 104.75,
"orders": 1
},
{
"quantity": 475,
"price": 104.95,
"orders": 1
},
{
"quantity": 475,
"price": 105.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 103.7,
"volume": 4275,
"average_price": 101.96,
"oi": 66975,
"net_change": -6.3,
"total_buy_quantity": 44175,
"total_sell_quantity": 38000,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 199.25,
"last_trade_time": "1758016689840",
"oi_day_high": 67450,
"oi_day_low": 66975
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 1045.5,
"high": 1051.05,
"low": 1045.5,
"close": 1051.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1023.7,
"orders": 1
},
{
"quantity": 300,
"price": 1007.4,
"orders": 1
},
{
"quantity": 300,
"price": 1005.8,
"orders": 1
},
{
"quantity": 200,
"price": 981.55,
"orders": 1
},
{
"quantity": 400,
"price": 976.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1049.1,
"orders": 1
},
{
"quantity": 500,
"price": 1049.15,
"orders": 1
},
{
"quantity": 400,
"price": 1051.3,
"orders": 1
},
{
"quantity": 400,
"price": 1056.35,
"orders": 1
},
{
"quantity": 500,
"price": 1056.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 1051.05,
"volume": 400,
"average_price": 1046.88,
"oi": 9100,
"net_change": 46.05,
"total_buy_quantity": 7800,
"total_sell_quantity": 9500,
"lower_circuit_limit": 413,
"upper_circuit_limit": 1556.1,
"last_trade_time": "1758000223178",
"oi_day_high": 9100,
"oi_day_low": 9100
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 71500,
"price": 0.2,
"orders": 3
},
{
"quantity": 1122000,
"price": 0.15,
"orders": 20
},
{
"quantity": 638000,
"price": 0.1,
"orders": 11
},
{
"quantity": 429000,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 434500,
"price": 0.25,
"orders": 15
},
{
"quantity": 308000,
"price": 0.3,
"orders": 5
},
{
"quantity": 126500,
"price": 0.35,
"orders": 2
},
{
"quantity": 126500,
"price": 0.4,
"orders": 2
},
{
"quantity": 137500,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.2,
"volume": 1969000,
"average_price": 0.2,
"oi": 2832500,
"net_change": -0.05,
"total_buy_quantity": 2260500,
"total_sell_quantity": 1760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758016786856",
"oi_day_high": 2920500,
"oi_day_low": 2535500
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 25.05,
"high": 29.85,
"low": 21.1,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 22.35,
"orders": 1
},
{
"quantity": 350,
"price": 22.3,
"orders": 1
},
{
"quantity": 350,
"price": 22.25,
"orders": 1
},
{
"quantity": 350,
"price": 21,
"orders": 1
},
{
"quantity": 350,
"price": 20.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 23.45,
"orders": 1
},
{
"quantity": 350,
"price": 23.5,
"orders": 1
},
{
"quantity": 350,
"price": 23.7,
"orders": 1
},
{
"quantity": 350,
"price": 24,
"orders": 1
},
{
"quantity": 350,
"price": 24.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 22.15,
"volume": 121450,
"average_price": 25.45,
"oi": 75950,
"net_change": -2.4,
"total_buy_quantity": 75600,
"total_sell_quantity": 52150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.2,
"last_trade_time": "1758016647234",
"oi_day_high": 79450,
"oi_day_low": 71750
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 2.45,
"high": 3.7,
"low": 2.3,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 3.5,
"orders": 8
},
{
"quantity": 31500,
"price": 3.45,
"orders": 11
},
{
"quantity": 56250,
"price": 3.4,
"orders": 10
},
{
"quantity": 67500,
"price": 3.35,
"orders": 9
},
{
"quantity": 67500,
"price": 3.3,
"orders": 8
}
],
"sell": [
{
"quantity": 20250,
"price": 3.55,
"orders": 5
},
{
"quantity": 213750,
"price": 3.6,
"orders": 28
},
{
"quantity": 24750,
"price": 3.65,
"orders": 11
},
{
"quantity": 74250,
"price": 3.7,
"orders": 18
},
{
"quantity": 47250,
"price": 3.75,
"orders": 12
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 3.5,
"volume": 14015250,
"average_price": 3.19,
"oi": 8570250,
"net_change": 1.05,
"total_buy_quantity": 1914750,
"total_sell_quantity": 1356750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1758016793227",
"oi_day_high": 9139500,
"oi_day_low": 8570250
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 1.45,
"high": 1.5,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.05,
"orders": 2
},
{
"quantity": 7200,
"price": 1,
"orders": 4
},
{
"quantity": 1800,
"price": 0.95,
"orders": 1
},
{
"quantity": 18000,
"price": 0.9,
"orders": 3
},
{
"quantity": 10800,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 1.1,
"orders": 2
},
{
"quantity": 5400,
"price": 1.15,
"orders": 3
},
{
"quantity": 19800,
"price": 1.2,
"orders": 4
},
{
"quantity": 1800,
"price": 1.25,
"orders": 1
},
{
"quantity": 1800,
"price": 1.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 1.1,
"volume": 165600,
"average_price": 1.15,
"oi": 351000,
"net_change": -0.5,
"total_buy_quantity": 532800,
"total_sell_quantity": 277200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1758016630264",
"oi_day_high": 361800,
"oi_day_low": 343800
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 36.8,
"high": 53.2,
"low": 36.8,
"close": 43.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 43.85,
"orders": 1
},
{
"quantity": 1000,
"price": 43.8,
"orders": 1
},
{
"quantity": 3000,
"price": 43.6,
"orders": 3
},
{
"quantity": 1000,
"price": 43.5,
"orders": 1
},
{
"quantity": 1000,
"price": 43.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 44.35,
"orders": 2
},
{
"quantity": 1000,
"price": 44.4,
"orders": 1
},
{
"quantity": 2000,
"price": 44.45,
"orders": 2
},
{
"quantity": 2000,
"price": 44.65,
"orders": 1
},
{
"quantity": 1000,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 43.55,
"volume": 201000,
"average_price": 46.95,
"oi": 367000,
"net_change": 7.4,
"total_buy_quantity": 137000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 66.2,
"last_trade_time": "1758016344122",
"oi_day_high": 399000,
"oi_day_low": 367000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 28.55,
"high": 37.35,
"low": 25,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 30.3,
"orders": 1
},
{
"quantity": 450,
"price": 30.25,
"orders": 1
},
{
"quantity": 450,
"price": 30.15,
"orders": 1
},
{
"quantity": 900,
"price": 30.1,
"orders": 2
},
{
"quantity": 450,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 30.75,
"orders": 1
},
{
"quantity": 450,
"price": 30.8,
"orders": 1
},
{
"quantity": 3150,
"price": 30.85,
"orders": 1
},
{
"quantity": 900,
"price": 30.9,
"orders": 2
},
{
"quantity": 450,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 30.8,
"volume": 1659150,
"average_price": 31.44,
"oi": 605700,
"net_change": 2.25,
"total_buy_quantity": 58500,
"total_sell_quantity": 156600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.5,
"last_trade_time": "1758016795812",
"oi_day_high": 742050,
"oi_day_low": 579150
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 88.6,
"high": 88.6,
"low": 78.3,
"close": 78.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 77.9,
"orders": 1
},
{
"quantity": 300,
"price": 77.85,
"orders": 1
},
{
"quantity": 300,
"price": 77.8,
"orders": 1
},
{
"quantity": 300,
"price": 77.75,
"orders": 1
},
{
"quantity": 900,
"price": 73.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 79.85,
"orders": 1
},
{
"quantity": 300,
"price": 80.35,
"orders": 1
},
{
"quantity": 300,
"price": 80.45,
"orders": 1
},
{
"quantity": 300,
"price": 81.45,
"orders": 1
},
{
"quantity": 900,
"price": 81.5,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 78.45,
"volume": 10800,
"average_price": 82.63,
"oi": 78900,
"net_change": -6.25,
"total_buy_quantity": 21900,
"total_sell_quantity": 36600,
"lower_circuit_limit": 17.05,
"upper_circuit_limit": 152.35,
"last_trade_time": "1758016766629",
"oi_day_high": 80700,
"oi_day_low": 78900
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 102566625,
"price": 0.05,
"orders": 406
},
{
"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": 132371700,
"price": 0.1,
"orders": 494
},
{
"quantity": 56393775,
"price": 0.15,
"orders": 138
},
{
"quantity": 33235875,
"price": 0.2,
"orders": 62
},
{
"quantity": 23944125,
"price": 0.25,
"orders": 37
},
{
"quantity": 18369075,
"price": 0.3,
"orders": 22
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.05,
"volume": 36809625,
"average_price": 0.07,
"oi": 360019575,
"net_change": -0.05,
"total_buy_quantity": 102566625,
"total_sell_quantity": 295334700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758016770004",
"oi_day_high": 360019575,
"oi_day_low": 354444525
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 7.7,
"high": 8.35,
"low": 7.7,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 8.15,
"orders": 1
},
{
"quantity": 4875,
"price": 8.1,
"orders": 1
},
{
"quantity": 4875,
"price": 8,
"orders": 1
},
{
"quantity": 24375,
"price": 7.9,
"orders": 2
},
{
"quantity": 24375,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 8.35,
"orders": 1
},
{
"quantity": 24375,
"price": 8.4,
"orders": 2
},
{
"quantity": 4875,
"price": 8.45,
"orders": 1
},
{
"quantity": 9750,
"price": 8.5,
"orders": 2
},
{
"quantity": 9750,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 8.3,
"volume": 78000,
"average_price": 8.11,
"oi": 404625,
"net_change": 0.9,
"total_buy_quantity": 487500,
"total_sell_quantity": 658125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1758016559985",
"oi_day_high": 433875,
"oi_day_low": 404625
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 0.3,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 1012500,
"price": 0.25,
"orders": 31
},
{
"quantity": 2004750,
"price": 0.2,
"orders": 24
},
{
"quantity": 1572750,
"price": 0.15,
"orders": 14
},
{
"quantity": 1377000,
"price": 0.1,
"orders": 14
},
{
"quantity": 553500,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 108000,
"price": 0.3,
"orders": 7
},
{
"quantity": 283500,
"price": 0.35,
"orders": 13
},
{
"quantity": 398250,
"price": 0.4,
"orders": 14
},
{
"quantity": 27000,
"price": 0.45,
"orders": 2
},
{
"quantity": 128250,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 0.3,
"volume": 2970000,
"average_price": 0.3,
"oi": 6534000,
"net_change": -0.05,
"total_buy_quantity": 6520500,
"total_sell_quantity": 1768500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758016797887",
"oi_day_high": 6736500,
"oi_day_low": 6243750
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 5.95,
"high": 8.8,
"low": 5.7,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.05,
"orders": 4
},
{
"quantity": 12000,
"price": 8,
"orders": 8
},
{
"quantity": 12000,
"price": 7.95,
"orders": 6
},
{
"quantity": 6000,
"price": 7.9,
"orders": 4
},
{
"quantity": 1500,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 16500,
"price": 8.2,
"orders": 8
},
{
"quantity": 7500,
"price": 8.25,
"orders": 5
},
{
"quantity": 9000,
"price": 8.3,
"orders": 6
},
{
"quantity": 6000,
"price": 8.35,
"orders": 4
},
{
"quantity": 21000,
"price": 8.4,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 8.1,
"volume": 5743500,
"average_price": 7.76,
"oi": 3969000,
"net_change": 2.45,
"total_buy_quantity": 496500,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1758016798431",
"oi_day_high": 4753500,
"oi_day_low": 3969000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 1.1,
"high": 1.15,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 0.85,
"orders": 5
},
{
"quantity": 16500,
"price": 0.8,
"orders": 6
},
{
"quantity": 8250,
"price": 0.75,
"orders": 3
},
{
"quantity": 11000,
"price": 0.7,
"orders": 4
},
{
"quantity": 13750,
"price": 0.65,
"orders": 4
}
],
"sell": [
{
"quantity": 22000,
"price": 0.95,
"orders": 8
},
{
"quantity": 19250,
"price": 1,
"orders": 7
},
{
"quantity": 11000,
"price": 1.05,
"orders": 3
},
{
"quantity": 8250,
"price": 1.1,
"orders": 3
},
{
"quantity": 13750,
"price": 1.15,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 0.9,
"volume": 346500,
"average_price": 1,
"oi": 437250,
"net_change": -0.35,
"total_buy_quantity": 599500,
"total_sell_quantity": 462000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1758016744309",
"oi_day_high": 503250,
"oi_day_low": 426250
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 114.25,
"high": 124.7,
"low": 107.9,
"close": 124.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 122.45,
"orders": 1
},
{
"quantity": 200,
"price": 122.4,
"orders": 1
},
{
"quantity": 200,
"price": 122.35,
"orders": 1
},
{
"quantity": 200,
"price": 122.3,
"orders": 1
},
{
"quantity": 200,
"price": 122.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 128.6,
"orders": 1
},
{
"quantity": 200,
"price": 128.65,
"orders": 1
},
{
"quantity": 200,
"price": 128.7,
"orders": 1
},
{
"quantity": 200,
"price": 130.95,
"orders": 1
},
{
"quantity": 800,
"price": 136.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 124.7,
"volume": 7200,
"average_price": 113.48,
"oi": 47800,
"net_change": 0.95,
"total_buy_quantity": 30000,
"total_sell_quantity": 22400,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 233.6,
"last_trade_time": "1758016616626",
"oi_day_high": 47800,
"oi_day_low": 47600
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 30.2,
"high": 32.8,
"low": 30.2,
"close": 31.95
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 31.65,
"orders": 1
},
{
"quantity": 1275,
"price": 31.6,
"orders": 1
},
{
"quantity": 1275,
"price": 31.55,
"orders": 1
},
{
"quantity": 1275,
"price": 31.45,
"orders": 1
},
{
"quantity": 1275,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 31.95,
"orders": 1
},
{
"quantity": 1275,
"price": 32,
"orders": 1
},
{
"quantity": 1275,
"price": 32.05,
"orders": 1
},
{
"quantity": 1275,
"price": 32.1,
"orders": 1
},
{
"quantity": 2550,
"price": 32.2,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 31.95,
"volume": 107100,
"average_price": 31.68,
"oi": 943500,
"net_change": 1.65,
"total_buy_quantity": 146625,
"total_sell_quantity": 218025,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 53.1,
"last_trade_time": "1758016682341",
"oi_day_high": 953700,
"oi_day_low": 943500
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 5.5,
"high": 6.65,
"low": 4.65,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 5.25,
"orders": 2
},
{
"quantity": 5100,
"price": 5.2,
"orders": 3
},
{
"quantity": 3400,
"price": 5.15,
"orders": 2
},
{
"quantity": 3400,
"price": 5.1,
"orders": 2
},
{
"quantity": 3400,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 5.4,
"orders": 2
},
{
"quantity": 1700,
"price": 5.45,
"orders": 1
},
{
"quantity": 1700,
"price": 5.5,
"orders": 1
},
{
"quantity": 1700,
"price": 5.55,
"orders": 1
},
{
"quantity": 1700,
"price": 5.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 5.25,
"volume": 462400,
"average_price": 5.63,
"oi": 513400,
"net_change": -1.3,
"total_buy_quantity": 372300,
"total_sell_quantity": 256700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1758016740058",
"oi_day_high": 523600,
"oi_day_low": 391000
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 30.8,
"high": 32,
"low": 28.5,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 31.35,
"orders": 1
},
{
"quantity": 875,
"price": 30.1,
"orders": 1
},
{
"quantity": 2625,
"price": 28.95,
"orders": 1
},
{
"quantity": 1750,
"price": 28,
"orders": 2
},
{
"quantity": 4375,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 31.95,
"orders": 1
},
{
"quantity": 875,
"price": 32,
"orders": 1
},
{
"quantity": 875,
"price": 32.2,
"orders": 1
},
{
"quantity": 2625,
"price": 32.4,
"orders": 1
},
{
"quantity": 875,
"price": 32.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 32,
"volume": 70000,
"average_price": 30.72,
"oi": 276500,
"net_change": 1.45,
"total_buy_quantity": 84000,
"total_sell_quantity": 100625,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 57.05,
"last_trade_time": "1758016641910",
"oi_day_high": 279125,
"oi_day_low": 276500
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 17.25,
"high": 17.25,
"low": 16.7,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 16.85,
"orders": 1
},
{
"quantity": 3272,
"price": 16.75,
"orders": 1
},
{
"quantity": 9816,
"price": 16.7,
"orders": 1
},
{
"quantity": 6544,
"price": 16.5,
"orders": 1
},
{
"quantity": 22904,
"price": 16.2,
"orders": 2
}
],
"sell": [
{
"quantity": 3272,
"price": 17.7,
"orders": 1
},
{
"quantity": 3272,
"price": 17.85,
"orders": 1
},
{
"quantity": 32720,
"price": 17.9,
"orders": 1
},
{
"quantity": 22904,
"price": 18,
"orders": 2
},
{
"quantity": 3272,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 16.7,
"volume": 6544,
"average_price": 16.97,
"oi": 170144,
"net_change": -0.75,
"total_buy_quantity": 265032,
"total_sell_quantity": 271576,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1757996043291",
"oi_day_high": 170144,
"oi_day_low": 170144
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 53.75,
"high": 96.75,
"low": 53.75,
"close": 89.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 89.2,
"orders": 1
},
{
"quantity": 400,
"price": 89.15,
"orders": 1
},
{
"quantity": 800,
"price": 88.95,
"orders": 2
},
{
"quantity": 400,
"price": 88.85,
"orders": 1
},
{
"quantity": 800,
"price": 88.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 90.1,
"orders": 1
},
{
"quantity": 400,
"price": 90.15,
"orders": 1
},
{
"quantity": 800,
"price": 90.4,
"orders": 2
},
{
"quantity": 400,
"price": 93,
"orders": 1
},
{
"quantity": 1600,
"price": 96.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 89.3,
"volume": 369200,
"average_price": 74.12,
"oi": 178000,
"net_change": 38.45,
"total_buy_quantity": 58400,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.65,
"last_trade_time": "1758016773822",
"oi_day_high": 255600,
"oi_day_low": 177600
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 313.6,
"high": 313.6,
"low": 313.6,
"close": 313.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 344.85,
"orders": 1
},
{
"quantity": 275,
"price": 337.7,
"orders": 1
},
{
"quantity": 1100,
"price": 337.65,
"orders": 1
},
{
"quantity": 1100,
"price": 337.5,
"orders": 1
},
{
"quantity": 550,
"price": 331,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 351.5,
"orders": 1
},
{
"quantity": 275,
"price": 357.25,
"orders": 1
},
{
"quantity": 1100,
"price": 357.3,
"orders": 1
},
{
"quantity": 1100,
"price": 359.8,
"orders": 1
},
{
"quantity": 1100,
"price": 361.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 313.6,
"volume": 275,
"average_price": 313.6,
"oi": 22550,
"net_change": 26.3,
"total_buy_quantity": 19525,
"total_sell_quantity": 20075,
"lower_circuit_limit": 130.6,
"upper_circuit_limit": 444,
"last_trade_time": "1757998631476",
"oi_day_high": 22550,
"oi_day_low": 22550
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 16.2,
"high": 16.9,
"low": 12.75,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 2500,
"price": 14.1,
"orders": 2
},
{
"quantity": 1250,
"price": 14,
"orders": 1
},
{
"quantity": 1250,
"price": 13.8,
"orders": 1
},
{
"quantity": 3750,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 14.4,
"orders": 1
},
{
"quantity": 1250,
"price": 14.45,
"orders": 1
},
{
"quantity": 1250,
"price": 14.5,
"orders": 1
},
{
"quantity": 1250,
"price": 14.6,
"orders": 1
},
{
"quantity": 1250,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 15.25,
"volume": 205000,
"average_price": 14.91,
"oi": 376250,
"net_change": -0.75,
"total_buy_quantity": 245000,
"total_sell_quantity": 151250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1758016795292",
"oi_day_high": 392500,
"oi_day_low": 361250
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 40,
"high": 44.05,
"low": 31.45,
"close": 39.4
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 39.5,
"orders": 2
},
{
"quantity": 800,
"price": 39.3,
"orders": 1
},
{
"quantity": 800,
"price": 39.25,
"orders": 1
},
{
"quantity": 800,
"price": 39.05,
"orders": 1
},
{
"quantity": 800,
"price": 39,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 39.65,
"orders": 1
},
{
"quantity": 800,
"price": 39.7,
"orders": 1
},
{
"quantity": 800,
"price": 39.75,
"orders": 1
},
{
"quantity": 1600,
"price": 39.8,
"orders": 2
},
{
"quantity": 800,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 39.4,
"volume": 516000,
"average_price": 35.79,
"oi": 1521600,
"net_change": 0.6,
"total_buy_quantity": 95200,
"total_sell_quantity": 102400,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 69.25,
"last_trade_time": "1758016792244",
"oi_day_high": 1546400,
"oi_day_low": 1521600
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 2.2,
"high": 2.8,
"low": 1.8,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.3,
"orders": 2
},
{
"quantity": 1500,
"price": 2.25,
"orders": 3
},
{
"quantity": 1000,
"price": 2.2,
"orders": 2
},
{
"quantity": 3500,
"price": 2.15,
"orders": 2
},
{
"quantity": 5500,
"price": 2.1,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 2.4,
"orders": 1
},
{
"quantity": 4000,
"price": 2.45,
"orders": 3
},
{
"quantity": 4500,
"price": 2.5,
"orders": 2
},
{
"quantity": 1000,
"price": 2.55,
"orders": 2
},
{
"quantity": 1000,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 2.4,
"volume": 55500,
"average_price": 2.28,
"oi": 135000,
"net_change": 0.35,
"total_buy_quantity": 165500,
"total_sell_quantity": 85500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1758016635523",
"oi_day_high": 137000,
"oi_day_low": 132500
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 66.95,
"high": 67.05,
"low": 35.75,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 36.5,
"orders": 2
},
{
"quantity": 125,
"price": 36,
"orders": 1
},
{
"quantity": 1250,
"price": 35.65,
"orders": 1
},
{
"quantity": 125,
"price": 35.5,
"orders": 1
},
{
"quantity": 125,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 37.05,
"orders": 1
},
{
"quantity": 125,
"price": 37.1,
"orders": 1
},
{
"quantity": 125,
"price": 37.35,
"orders": 1
},
{
"quantity": 250,
"price": 37.4,
"orders": 1
},
{
"quantity": 125,
"price": 37.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 36.05,
"volume": 76875,
"average_price": 46.97,
"oi": 49500,
"net_change": -31.3,
"total_buy_quantity": 27250,
"total_sell_quantity": 27875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 248.65,
"last_trade_time": "1758016788877",
"oi_day_high": 51125,
"oi_day_low": 46625
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 5.45,
"high": 6.05,
"low": 5.25,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 5.8,
"orders": 4
},
{
"quantity": 15000,
"price": 5.75,
"orders": 3
},
{
"quantity": 5000,
"price": 5.7,
"orders": 1
},
{
"quantity": 100000,
"price": 5.65,
"orders": 4
},
{
"quantity": 20000,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 45000,
"price": 5.9,
"orders": 2
},
{
"quantity": 75000,
"price": 5.95,
"orders": 5
},
{
"quantity": 120000,
"price": 6,
"orders": 5
},
{
"quantity": 10000,
"price": 6.05,
"orders": 1
},
{
"quantity": 100000,
"price": 6.1,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 5.85,
"volume": 2845000,
"average_price": 5.63,
"oi": 4665000,
"net_change": 0.85,
"total_buy_quantity": 1070000,
"total_sell_quantity": 820000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1758016798194",
"oi_day_high": 4815000,
"oi_day_low": 4635000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 6.75,
"high": 6.95,
"low": 3.9,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 3.8,
"orders": 3
},
{
"quantity": 1200,
"price": 3.75,
"orders": 3
},
{
"quantity": 800,
"price": 3.7,
"orders": 2
},
{
"quantity": 800,
"price": 3.65,
"orders": 2
},
{
"quantity": 800,
"price": 3.6,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 3.9,
"orders": 1
},
{
"quantity": 1600,
"price": 3.95,
"orders": 4
},
{
"quantity": 2000,
"price": 4,
"orders": 4
},
{
"quantity": 2000,
"price": 4.05,
"orders": 4
},
{
"quantity": 1200,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 3.8,
"volume": 199600,
"average_price": 5.15,
"oi": 208400,
"net_change": -2.85,
"total_buy_quantity": 80800,
"total_sell_quantity": 118400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1758016776239",
"oi_day_high": 210400,
"oi_day_low": 192800
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 91.65,
"high": 91.65,
"low": 91.65,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 79.2,
"orders": 2
},
{
"quantity": 400,
"price": 79.15,
"orders": 1
},
{
"quantity": 400,
"price": 79.05,
"orders": 1
},
{
"quantity": 1200,
"price": 76.4,
"orders": 1
},
{
"quantity": 1600,
"price": 72.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 84.65,
"orders": 1
},
{
"quantity": 1200,
"price": 84.7,
"orders": 1
},
{
"quantity": 1200,
"price": 86.1,
"orders": 1
},
{
"quantity": 1600,
"price": 87.4,
"orders": 1
},
{
"quantity": 4000,
"price": 88.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+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": 35200,
"total_sell_quantity": 14000,
"lower_circuit_limit": 24,
"upper_circuit_limit": 157,
"last_trade_time": "1757576683000",
"oi_day_high": 19200,
"oi_day_low": 19200
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 14.9,
"high": 16.2,
"low": 14,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 15.6,
"orders": 1
},
{
"quantity": 1600,
"price": 15.55,
"orders": 1
},
{
"quantity": 1600,
"price": 15.5,
"orders": 1
},
{
"quantity": 1600,
"price": 15.35,
"orders": 1
},
{
"quantity": 1600,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4800,
"price": 15.7,
"orders": 2
},
{
"quantity": 1600,
"price": 15.85,
"orders": 1
},
{
"quantity": 1600,
"price": 15.9,
"orders": 1
},
{
"quantity": 1600,
"price": 15.95,
"orders": 1
},
{
"quantity": 1600,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 15.65,
"volume": 422400,
"average_price": 15.42,
"oi": 1060800,
"net_change": 0.55,
"total_buy_quantity": 267200,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1758016685628",
"oi_day_high": 1121600,
"oi_day_low": 1060800
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 5.15,
"high": 7,
"low": 4.4,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 6.7,
"orders": 2
},
{
"quantity": 6450,
"price": 6.6,
"orders": 1
},
{
"quantity": 12900,
"price": 6.5,
"orders": 2
},
{
"quantity": 6450,
"price": 6.4,
"orders": 1
},
{
"quantity": 6450,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25800,
"price": 7,
"orders": 4
},
{
"quantity": 6450,
"price": 7.1,
"orders": 1
},
{
"quantity": 12900,
"price": 7.3,
"orders": 2
},
{
"quantity": 6450,
"price": 7.4,
"orders": 1
},
{
"quantity": 19350,
"price": 7.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 6.75,
"volume": 664350,
"average_price": 5.79,
"oi": 2528400,
"net_change": 1.8,
"total_buy_quantity": 187050,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1758016729117",
"oi_day_high": 3025050,
"oi_day_low": 2528400
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.7,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.7,
"orders": 3
},
{
"quantity": 5400,
"price": 1.65,
"orders": 3
},
{
"quantity": 18000,
"price": 1.6,
"orders": 5
},
{
"quantity": 16200,
"price": 1.55,
"orders": 2
},
{
"quantity": 18000,
"price": 1.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 1.8,
"orders": 1
},
{
"quantity": 7200,
"price": 1.85,
"orders": 4
},
{
"quantity": 3600,
"price": 1.9,
"orders": 2
},
{
"quantity": 10800,
"price": 1.95,
"orders": 3
},
{
"quantity": 16200,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 1.75,
"volume": 397800,
"average_price": 1.87,
"oi": 1393200,
"net_change": -0.8,
"total_buy_quantity": 378000,
"total_sell_quantity": 352800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1758016748416",
"oi_day_high": 1404000,
"oi_day_low": 1321200
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 26.55,
"high": 29.25,
"low": 14.7,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 14.4,
"orders": 1
},
{
"quantity": 450,
"price": 14.35,
"orders": 1
},
{
"quantity": 12150,
"price": 13.7,
"orders": 1
},
{
"quantity": 450,
"price": 13,
"orders": 1
},
{
"quantity": 2700,
"price": 11.25,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 20.1,
"orders": 1
},
{
"quantity": 1350,
"price": 20.15,
"orders": 3
},
{
"quantity": 450,
"price": 20.2,
"orders": 1
},
{
"quantity": 8100,
"price": 20.5,
"orders": 1
},
{
"quantity": 13500,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 17.25,
"volume": 103050,
"average_price": 19.59,
"oi": 92250,
"net_change": -10.95,
"total_buy_quantity": 66150,
"total_sell_quantity": 63450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.65,
"last_trade_time": "1758016730819",
"oi_day_high": 92700,
"oi_day_low": 77850
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 13.65,
"high": 16.35,
"low": 11.15,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 11.1,
"orders": 1
},
{
"quantity": 125,
"price": 11.05,
"orders": 1
},
{
"quantity": 375,
"price": 11,
"orders": 3
},
{
"quantity": 125,
"price": 10.85,
"orders": 1
},
{
"quantity": 125,
"price": 10.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 11.45,
"orders": 1
},
{
"quantity": 125,
"price": 11.8,
"orders": 1
},
{
"quantity": 125,
"price": 11.85,
"orders": 1
},
{
"quantity": 125,
"price": 11.95,
"orders": 1
},
{
"quantity": 250,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 11.55,
"volume": 67000,
"average_price": 13.38,
"oi": 145875,
"net_change": -3.25,
"total_buy_quantity": 51625,
"total_sell_quantity": 19875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.6,
"last_trade_time": "1758016734877",
"oi_day_high": 145875,
"oi_day_low": 142375
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 41.25,
"high": 59.9,
"low": 41.25,
"close": 48.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 47,
"orders": 1
},
{
"quantity": 125,
"price": 46.95,
"orders": 1
},
{
"quantity": 125,
"price": 46.7,
"orders": 1
},
{
"quantity": 125,
"price": 46.6,
"orders": 1
},
{
"quantity": 125,
"price": 45.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 48.1,
"orders": 1
},
{
"quantity": 750,
"price": 54,
"orders": 1
},
{
"quantity": 125,
"price": 54.4,
"orders": 1
},
{
"quantity": 125,
"price": 55.7,
"orders": 1
},
{
"quantity": 1000,
"price": 56.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 48.1,
"volume": 35750,
"average_price": 51.94,
"oi": 35000,
"net_change": -2.55,
"total_buy_quantity": 19625,
"total_sell_quantity": 16625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.1,
"last_trade_time": "1758016792819",
"oi_day_high": 40625,
"oi_day_low": 32875
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 38,
"high": 44.25,
"low": 35.55,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 42.8,
"orders": 1
},
{
"quantity": 2750,
"price": 42.75,
"orders": 2
},
{
"quantity": 6875,
"price": 41.95,
"orders": 2
},
{
"quantity": 5500,
"price": 41.65,
"orders": 1
},
{
"quantity": 4125,
"price": 41.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 43.4,
"orders": 1
},
{
"quantity": 1375,
"price": 43.45,
"orders": 1
},
{
"quantity": 1375,
"price": 43.5,
"orders": 1
},
{
"quantity": 4125,
"price": 43.6,
"orders": 2
},
{
"quantity": 1375,
"price": 43.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 42.9,
"volume": 96250,
"average_price": 40.01,
"oi": 250250,
"net_change": 6.9,
"total_buy_quantity": 156750,
"total_sell_quantity": 189750,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 63.4,
"last_trade_time": "1758016709328",
"oi_day_high": 286000,
"oi_day_low": 250250
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 20.75,
"high": 29.95,
"low": 19,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 21.6,
"orders": 1
},
{
"quantity": 525,
"price": 21.55,
"orders": 1
},
{
"quantity": 525,
"price": 21.25,
"orders": 1
},
{
"quantity": 525,
"price": 21.2,
"orders": 1
},
{
"quantity": 525,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 21.9,
"orders": 2
},
{
"quantity": 525,
"price": 21.95,
"orders": 1
},
{
"quantity": 525,
"price": 22,
"orders": 1
},
{
"quantity": 525,
"price": 22.05,
"orders": 1
},
{
"quantity": 525,
"price": 22.1,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 21.35,
"volume": 664125,
"average_price": 25.58,
"oi": 301875,
"net_change": 3.4,
"total_buy_quantity": 93975,
"total_sell_quantity": 95025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.55,
"last_trade_time": "1758016788750",
"oi_day_high": 308175,
"oi_day_low": 268800
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 110,
"high": 126.2,
"low": 109.4,
"close": 126.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 118.45,
"orders": 2
},
{
"quantity": 350,
"price": 118.4,
"orders": 1
},
{
"quantity": 350,
"price": 118.05,
"orders": 1
},
{
"quantity": 350,
"price": 117.65,
"orders": 1
},
{
"quantity": 700,
"price": 116.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 122.55,
"orders": 1
},
{
"quantity": 350,
"price": 122.6,
"orders": 1
},
{
"quantity": 350,
"price": 125.55,
"orders": 1
},
{
"quantity": 700,
"price": 126,
"orders": 1
},
{
"quantity": 2100,
"price": 126.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 126.2,
"volume": 10150,
"average_price": 115.29,
"oi": 33600,
"net_change": 23.3,
"total_buy_quantity": 46900,
"total_sell_quantity": 35700,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 189.25,
"last_trade_time": "1758014065359",
"oi_day_high": 35700,
"oi_day_low": 33600
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 131.9,
"high": 147.1,
"low": 131.9,
"close": 147.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 145.85,
"orders": 1
},
{
"quantity": 500,
"price": 145.8,
"orders": 1
},
{
"quantity": 500,
"price": 145.45,
"orders": 1
},
{
"quantity": 500,
"price": 145.25,
"orders": 1
},
{
"quantity": 1000,
"price": 143.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 148.55,
"orders": 1
},
{
"quantity": 500,
"price": 148.6,
"orders": 1
},
{
"quantity": 500,
"price": 148.85,
"orders": 1
},
{
"quantity": 500,
"price": 149.3,
"orders": 1
},
{
"quantity": 500,
"price": 150.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 147.1,
"volume": 1500,
"average_price": 142.03,
"oi": 83500,
"net_change": 37.95,
"total_buy_quantity": 40000,
"total_sell_quantity": 47000,
"lower_circuit_limit": 55.8,
"upper_circuit_limit": 192.5,
"last_trade_time": "1758016305765",
"oi_day_high": 84000,
"oi_day_low": 83500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 150,
"high": 150,
"low": 150,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 142.85,
"orders": 2
},
{
"quantity": 1125,
"price": 142.8,
"orders": 3
},
{
"quantity": 750,
"price": 142.75,
"orders": 1
},
{
"quantity": 1125,
"price": 140.85,
"orders": 1
},
{
"quantity": 1125,
"price": 138.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 153.7,
"orders": 1
},
{
"quantity": 375,
"price": 153.75,
"orders": 1
},
{
"quantity": 375,
"price": 153.8,
"orders": 1
},
{
"quantity": 1500,
"price": 156.75,
"orders": 1
},
{
"quantity": 1875,
"price": 157.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 150,
"volume": 375,
"average_price": 150,
"oi": 43125,
"net_change": -23,
"total_buy_quantity": 30750,
"total_sell_quantity": 31125,
"lower_circuit_limit": 62.3,
"upper_circuit_limit": 283.7,
"last_trade_time": "1758010075187",
"oi_day_high": 43125,
"oi_day_low": 43125
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 2.15,
"high": 4.2,
"low": 1.9,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.05,
"orders": 3
},
{
"quantity": 2000,
"price": 3,
"orders": 2
},
{
"quantity": 2000,
"price": 2.95,
"orders": 2
},
{
"quantity": 2000,
"price": 2.9,
"orders": 2
},
{
"quantity": 2000,
"price": 2.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 3.2,
"orders": 1
},
{
"quantity": 2000,
"price": 3.25,
"orders": 2
},
{
"quantity": 2000,
"price": 3.3,
"orders": 2
},
{
"quantity": 2000,
"price": 3.35,
"orders": 2
},
{
"quantity": 2000,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 3.15,
"volume": 270000,
"average_price": 3.4,
"oi": 214000,
"net_change": 1,
"total_buy_quantity": 392000,
"total_sell_quantity": 198000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1758016749328",
"oi_day_high": 219000,
"oi_day_low": 189000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 520,
"high": 520,
"low": 235.1,
"close": 256.8
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 225.2,
"orders": 1
},
{
"quantity": 15,
"price": 225.15,
"orders": 1
},
{
"quantity": 15,
"price": 225.1,
"orders": 1
},
{
"quantity": 15,
"price": 200.05,
"orders": 1
},
{
"quantity": 15,
"price": 200,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 307.05,
"orders": 2
},
{
"quantity": 15,
"price": 307.2,
"orders": 1
},
{
"quantity": 15,
"price": 316.3,
"orders": 1
},
{
"quantity": 15,
"price": 318.75,
"orders": 1
},
{
"quantity": 15,
"price": 360,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 256.8,
"volume": 10440,
"average_price": 310.34,
"oi": 3810,
"net_change": -410.2,
"total_buy_quantity": 4590,
"total_sell_quantity": 960,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1537.05,
"last_trade_time": "1758016740269",
"oi_day_high": 4140,
"oi_day_low": 2235
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 24.1,
"high": 27.5,
"low": 13.5,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 15.2,
"orders": 3
},
{
"quantity": 1600,
"price": 15,
"orders": 2
},
{
"quantity": 3200,
"price": 14.25,
"orders": 1
},
{
"quantity": 8800,
"price": 14,
"orders": 3
},
{
"quantity": 800,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 15.5,
"orders": 2
},
{
"quantity": 800,
"price": 15.6,
"orders": 1
},
{
"quantity": 800,
"price": 15.75,
"orders": 1
},
{
"quantity": 800,
"price": 16.25,
"orders": 1
},
{
"quantity": 800,
"price": 16.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 15.4,
"volume": 375200,
"average_price": 16.7,
"oi": 265600,
"net_change": -8.7,
"total_buy_quantity": 108800,
"total_sell_quantity": 137600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59,
"last_trade_time": "1758016797248",
"oi_day_high": 286400,
"oi_day_low": 238400
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 4.5,
"high": 7.75,
"low": 4.4,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 6975,
"price": 7.15,
"orders": 1
},
{
"quantity": 13950,
"price": 7.1,
"orders": 1
},
{
"quantity": 27900,
"price": 7,
"orders": 1
},
{
"quantity": 34875,
"price": 6.8,
"orders": 1
},
{
"quantity": 27900,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 20925,
"price": 7.3,
"orders": 3
},
{
"quantity": 6975,
"price": 7.35,
"orders": 1
},
{
"quantity": 20925,
"price": 7.4,
"orders": 2
},
{
"quantity": 6975,
"price": 7.45,
"orders": 1
},
{
"quantity": 34875,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 7.3,
"volume": 1374075,
"average_price": 6.12,
"oi": 683550,
"net_change": 2.9,
"total_buy_quantity": 509175,
"total_sell_quantity": 564975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1758016216177",
"oi_day_high": 878850,
"oi_day_low": 683550
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 32,
"high": 32.65,
"low": 25.1,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 28.65,
"orders": 1
},
{
"quantity": 725,
"price": 28.6,
"orders": 1
},
{
"quantity": 4350,
"price": 28.55,
"orders": 4
},
{
"quantity": 725,
"price": 28.5,
"orders": 1
},
{
"quantity": 725,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 29.3,
"orders": 1
},
{
"quantity": 725,
"price": 29.35,
"orders": 1
},
{
"quantity": 725,
"price": 29.4,
"orders": 1
},
{
"quantity": 1450,
"price": 29.45,
"orders": 2
},
{
"quantity": 725,
"price": 29.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 29.05,
"volume": 1634875,
"average_price": 28.09,
"oi": 1181750,
"net_change": -2.45,
"total_buy_quantity": 172550,
"total_sell_quantity": 312475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.85,
"last_trade_time": "1758016798458",
"oi_day_high": 1237575,
"oi_day_low": 1104175
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 13,
"high": 17.2,
"low": 12.15,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 15,
"orders": 1
},
{
"quantity": 1100,
"price": 14.95,
"orders": 1
},
{
"quantity": 2200,
"price": 14.9,
"orders": 2
},
{
"quantity": 1100,
"price": 14.7,
"orders": 1
},
{
"quantity": 4400,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 15.2,
"orders": 1
},
{
"quantity": 5500,
"price": 15.65,
"orders": 1
},
{
"quantity": 1100,
"price": 15.8,
"orders": 1
},
{
"quantity": 5500,
"price": 15.85,
"orders": 1
},
{
"quantity": 8800,
"price": 16.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 17,
"volume": 478500,
"average_price": 14.64,
"oi": 645700,
"net_change": 3.55,
"total_buy_quantity": 282700,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1758016795293",
"oi_day_high": 649000,
"oi_day_low": 606100
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 3.75,
"high": 5.65,
"low": 3.2,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 3.8,
"orders": 2
},
{
"quantity": 1100,
"price": 3.75,
"orders": 2
},
{
"quantity": 1650,
"price": 3.7,
"orders": 3
},
{
"quantity": 1100,
"price": 3.65,
"orders": 2
},
{
"quantity": 3300,
"price": 3.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 4,
"orders": 3
},
{
"quantity": 2750,
"price": 4.05,
"orders": 5
},
{
"quantity": 1100,
"price": 4.1,
"orders": 2
},
{
"quantity": 3300,
"price": 4.15,
"orders": 3
},
{
"quantity": 6050,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 3.85,
"volume": 158950,
"average_price": 4.46,
"oi": 213400,
"net_change": 0.45,
"total_buy_quantity": 165550,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1758016720858",
"oi_day_high": 236500,
"oi_day_low": 211750
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 140,
"high": 157.8,
"low": 100.3,
"close": 112.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 112,
"orders": 4
},
{
"quantity": 100,
"price": 111.25,
"orders": 1
},
{
"quantity": 100,
"price": 111.2,
"orders": 1
},
{
"quantity": 100,
"price": 111.15,
"orders": 1
},
{
"quantity": 100,
"price": 111.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 112.9,
"orders": 1
},
{
"quantity": 100,
"price": 113,
"orders": 1
},
{
"quantity": 100,
"price": 113.65,
"orders": 1
},
{
"quantity": 100,
"price": 113.7,
"orders": 1
},
{
"quantity": 100,
"price": 113.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 112.9,
"volume": 709100,
"average_price": 122.34,
"oi": 131500,
"net_change": 13.6,
"total_buy_quantity": 18100,
"total_sell_quantity": 38800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 243.95,
"last_trade_time": "1758016795354",
"oi_day_high": 165700,
"oi_day_low": 131500
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 254.55,
"high": 266.2,
"low": 245.5,
"close": 266.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 257.5,
"orders": 1
},
{
"quantity": 400,
"price": 257.45,
"orders": 2
},
{
"quantity": 200,
"price": 256.65,
"orders": 1
},
{
"quantity": 200,
"price": 254.5,
"orders": 1
},
{
"quantity": 400,
"price": 253.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 266,
"orders": 1
},
{
"quantity": 400,
"price": 266.05,
"orders": 2
},
{
"quantity": 200,
"price": 267.85,
"orders": 1
},
{
"quantity": 200,
"price": 270,
"orders": 1
},
{
"quantity": 400,
"price": 276.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 266.2,
"volume": 2200,
"average_price": 258.82,
"oi": 20400,
"net_change": 42,
"total_buy_quantity": 19400,
"total_sell_quantity": 16000,
"lower_circuit_limit": 44.65,
"upper_circuit_limit": 403.75,
"last_trade_time": "1758016708612",
"oi_day_high": 20800,
"oi_day_low": 20400
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 23.5,
"high": 32.25,
"low": 23.5,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 28.35,
"orders": 1
},
{
"quantity": 1450,
"price": 28.3,
"orders": 1
},
{
"quantity": 1450,
"price": 28.25,
"orders": 1
},
{
"quantity": 1450,
"price": 28.15,
"orders": 1
},
{
"quantity": 5800,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 28.65,
"orders": 1
},
{
"quantity": 2900,
"price": 28.7,
"orders": 2
},
{
"quantity": 11600,
"price": 28.95,
"orders": 1
},
{
"quantity": 11600,
"price": 29.1,
"orders": 1
},
{
"quantity": 7250,
"price": 29.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 28.35,
"volume": 95700,
"average_price": 28.81,
"oi": 648150,
"net_change": 7.35,
"total_buy_quantity": 198650,
"total_sell_quantity": 171100,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1758016513442",
"oi_day_high": 649600,
"oi_day_low": 648150
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 5.75,
"high": 6.4,
"low": 4.1,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 4.25,
"orders": 1
},
{
"quantity": 750,
"price": 4.2,
"orders": 2
},
{
"quantity": 1125,
"price": 4,
"orders": 2
},
{
"quantity": 3000,
"price": 3.9,
"orders": 1
},
{
"quantity": 10125,
"price": 3.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 4.65,
"orders": 1
},
{
"quantity": 750,
"price": 4.7,
"orders": 2
},
{
"quantity": 375,
"price": 4.75,
"orders": 1
},
{
"quantity": 375,
"price": 4.8,
"orders": 1
},
{
"quantity": 375,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 4.25,
"volume": 22500,
"average_price": 5.32,
"oi": 238875,
"net_change": 0.45,
"total_buy_quantity": 90000,
"total_sell_quantity": 94875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1758016651058",
"oi_day_high": 238875,
"oi_day_low": 237000
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 477.5,
"high": 692.95,
"low": 467.15,
"close": 498.1
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 504.05,
"orders": 1
},
{
"quantity": 50,
"price": 504,
"orders": 1
},
{
"quantity": 25,
"price": 495.1,
"orders": 1
},
{
"quantity": 25,
"price": 495.05,
"orders": 1
},
{
"quantity": 25,
"price": 495,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 514.5,
"orders": 1
},
{
"quantity": 50,
"price": 514.55,
"orders": 1
},
{
"quantity": 25,
"price": 515,
"orders": 1
},
{
"quantity": 25,
"price": 527.5,
"orders": 1
},
{
"quantity": 25,
"price": 527.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 498.1,
"volume": 27850,
"average_price": 567.74,
"oi": 5000,
"net_change": 112.5,
"total_buy_quantity": 5300,
"total_sell_quantity": 3400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 875.9,
"last_trade_time": "1758016770017",
"oi_day_high": 6675,
"oi_day_low": 1750
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 8.1,
"high": 10.55,
"low": 6.7,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 6.55,
"orders": 3
},
{
"quantity": 250,
"price": 6.5,
"orders": 1
},
{
"quantity": 125,
"price": 6.2,
"orders": 1
},
{
"quantity": 125,
"price": 6.05,
"orders": 1
},
{
"quantity": 125,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 6.75,
"orders": 2
},
{
"quantity": 125,
"price": 6.85,
"orders": 1
},
{
"quantity": 625,
"price": 6.9,
"orders": 5
},
{
"quantity": 375,
"price": 6.95,
"orders": 2
},
{
"quantity": 375,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 6.75,
"volume": 37875,
"average_price": 7.78,
"oi": 41250,
"net_change": -2.3,
"total_buy_quantity": 46000,
"total_sell_quantity": 31750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1758016767833",
"oi_day_high": 41250,
"oi_day_low": 35125
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 52500,
"price": 0.7,
"orders": 4
},
{
"quantity": 22500,
"price": 0.65,
"orders": 4
},
{
"quantity": 15000,
"price": 0.6,
"orders": 3
},
{
"quantity": 22500,
"price": 0.55,
"orders": 3
},
{
"quantity": 11250,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 0.8,
"orders": 4
},
{
"quantity": 11250,
"price": 0.85,
"orders": 3
},
{
"quantity": 11250,
"price": 0.9,
"orders": 2
},
{
"quantity": 15000,
"price": 0.95,
"orders": 3
},
{
"quantity": 15000,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 0.7,
"volume": 787500,
"average_price": 0.72,
"oi": 2085000,
"net_change": -0.1,
"total_buy_quantity": 720000,
"total_sell_quantity": 555000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758016509132",
"oi_day_high": 2190000,
"oi_day_low": 2077500
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 36.75,
"high": 40.7,
"low": 28.9,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 28.7,
"orders": 1
},
{
"quantity": 75,
"price": 28.65,
"orders": 1
},
{
"quantity": 75,
"price": 28.55,
"orders": 1
},
{
"quantity": 75,
"price": 28.45,
"orders": 1
},
{
"quantity": 150,
"price": 28.4,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 29.3,
"orders": 1
},
{
"quantity": 75,
"price": 29.35,
"orders": 1
},
{
"quantity": 75,
"price": 29.4,
"orders": 1
},
{
"quantity": 75,
"price": 29.55,
"orders": 1
},
{
"quantity": 75,
"price": 29.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 29,
"volume": 91275,
"average_price": 34.05,
"oi": 86850,
"net_change": -12.45,
"total_buy_quantity": 19275,
"total_sell_quantity": 6225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.4,
"last_trade_time": "1758016782120",
"oi_day_high": 94425,
"oi_day_low": 86325
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 2.65,
"high": 2.85,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 21750,
"price": 1.65,
"orders": 5
},
{
"quantity": 38250,
"price": 1.6,
"orders": 8
},
{
"quantity": 33750,
"price": 1.55,
"orders": 7
},
{
"quantity": 39000,
"price": 1.5,
"orders": 12
},
{
"quantity": 39000,
"price": 1.45,
"orders": 5
}
],
"sell": [
{
"quantity": 24000,
"price": 1.7,
"orders": 15
},
{
"quantity": 27000,
"price": 1.75,
"orders": 10
},
{
"quantity": 21000,
"price": 1.8,
"orders": 8
},
{
"quantity": 24750,
"price": 1.85,
"orders": 10
},
{
"quantity": 21750,
"price": 1.9,
"orders": 8
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 1.7,
"volume": 3412500,
"average_price": 2.11,
"oi": 4603500,
"net_change": -0.85,
"total_buy_quantity": 961500,
"total_sell_quantity": 970500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1758016798296",
"oi_day_high": 4643250,
"oi_day_low": 4501500
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1944000,
"price": 0.1,
"orders": 29
},
{
"quantity": 3199500,
"price": 0.05,
"orders": 20
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1417500,
"price": 0.15,
"orders": 14
},
{
"quantity": 337500,
"price": 0.2,
"orders": 5
},
{
"quantity": 216000,
"price": 0.25,
"orders": 3
},
{
"quantity": 229500,
"price": 0.3,
"orders": 3
},
{
"quantity": 175500,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.1,
"volume": 1188000,
"average_price": 0.12,
"oi": 3712500,
"net_change": -0.05,
"total_buy_quantity": 5143500,
"total_sell_quantity": 3807000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758016791348",
"oi_day_high": 3780000,
"oi_day_low": 3672000
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 62.95,
"high": 62.95,
"low": 62.95,
"close": 62.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 57.95,
"orders": 1
},
{
"quantity": 900,
"price": 57.45,
"orders": 1
},
{
"quantity": 2700,
"price": 57.4,
"orders": 1
},
{
"quantity": 3600,
"price": 53.65,
"orders": 1
},
{
"quantity": 9000,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 63.05,
"orders": 2
},
{
"quantity": 900,
"price": 63.1,
"orders": 1
},
{
"quantity": 900,
"price": 63.2,
"orders": 1
},
{
"quantity": 4500,
"price": 64.4,
"orders": 1
},
{
"quantity": 6300,
"price": 64.55,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 62.95,
"volume": 0,
"average_price": 0,
"oi": 32400,
"net_change": 0,
"total_buy_quantity": 59400,
"total_sell_quantity": 70200,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 104.25,
"last_trade_time": "1757927597000",
"oi_day_high": 33300,
"oi_day_low": 32400
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 12,
"high": 13.6,
"low": 10.7,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 11.3,
"orders": 1
},
{
"quantity": 10575,
"price": 11.25,
"orders": 1
},
{
"quantity": 1175,
"price": 11.2,
"orders": 1
},
{
"quantity": 3525,
"price": 11.15,
"orders": 3
},
{
"quantity": 1175,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 11.45,
"orders": 2
},
{
"quantity": 11750,
"price": 11.5,
"orders": 3
},
{
"quantity": 2350,
"price": 11.55,
"orders": 2
},
{
"quantity": 1175,
"price": 11.6,
"orders": 1
},
{
"quantity": 1175,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 11.45,
"volume": 2681350,
"average_price": 11.81,
"oi": 1432325,
"net_change": -0.35,
"total_buy_quantity": 277300,
"total_sell_quantity": 398325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1758016798652",
"oi_day_high": 1840050,
"oi_day_low": 1414700
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 140.95,
"high": 144,
"low": 130,
"close": 141.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 139.7,
"orders": 1
},
{
"quantity": 275,
"price": 137.65,
"orders": 1
},
{
"quantity": 275,
"price": 137.3,
"orders": 1
},
{
"quantity": 275,
"price": 136.85,
"orders": 1
},
{
"quantity": 825,
"price": 136.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 143.1,
"orders": 1
},
{
"quantity": 275,
"price": 143.45,
"orders": 1
},
{
"quantity": 550,
"price": 147.45,
"orders": 1
},
{
"quantity": 550,
"price": 148.45,
"orders": 1
},
{
"quantity": 825,
"price": 152.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 141.85,
"volume": 6600,
"average_price": 137.03,
"oi": 73700,
"net_change": 7.6,
"total_buy_quantity": 28050,
"total_sell_quantity": 20350,
"lower_circuit_limit": 14.5,
"upper_circuit_limit": 254,
"last_trade_time": "1758016793266",
"oi_day_high": 74525,
"oi_day_low": 73150
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 1.6,
"high": 2.05,
"low": 1.3,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 20475,
"price": 1.3,
"orders": 5
},
{
"quantity": 52650,
"price": 1.25,
"orders": 5
},
{
"quantity": 93600,
"price": 1.2,
"orders": 6
},
{
"quantity": 81900,
"price": 1.15,
"orders": 5
},
{
"quantity": 73125,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 8775,
"price": 1.35,
"orders": 3
},
{
"quantity": 58500,
"price": 1.4,
"orders": 6
},
{
"quantity": 102375,
"price": 1.45,
"orders": 5
},
{
"quantity": 78975,
"price": 1.5,
"orders": 5
},
{
"quantity": 93600,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 1.3,
"volume": 646425,
"average_price": 1.53,
"oi": 941850,
"net_change": -0.35,
"total_buy_quantity": 576225,
"total_sell_quantity": 912600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758016740007",
"oi_day_high": 1029600,
"oi_day_low": 933075
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 6.95,
"high": 8.3,
"low": 5.45,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 7.6,
"orders": 1
},
{
"quantity": 225,
"price": 7.55,
"orders": 1
},
{
"quantity": 225,
"price": 7.5,
"orders": 1
},
{
"quantity": 225,
"price": 7.4,
"orders": 1
},
{
"quantity": 225,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 7.95,
"orders": 2
},
{
"quantity": 225,
"price": 8.25,
"orders": 1
},
{
"quantity": 450,
"price": 8.3,
"orders": 1
},
{
"quantity": 1350,
"price": 8.4,
"orders": 1
},
{
"quantity": 1350,
"price": 8.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 7.6,
"volume": 54000,
"average_price": 6.74,
"oi": 78750,
"net_change": 0.35,
"total_buy_quantity": 159300,
"total_sell_quantity": 44775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1758016762478",
"oi_day_high": 81225,
"oi_day_low": 69300
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 13.1,
"high": 13.6,
"low": 7.5,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 7.75,
"orders": 2
},
{
"quantity": 1050,
"price": 7.7,
"orders": 3
},
{
"quantity": 1400,
"price": 7.65,
"orders": 4
},
{
"quantity": 700,
"price": 7.4,
"orders": 2
},
{
"quantity": 350,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 8,
"orders": 3
},
{
"quantity": 700,
"price": 8.05,
"orders": 2
},
{
"quantity": 1050,
"price": 8.1,
"orders": 3
},
{
"quantity": 350,
"price": 8.25,
"orders": 1
},
{
"quantity": 700,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 7.65,
"volume": 386050,
"average_price": 9.63,
"oi": 230300,
"net_change": -4.85,
"total_buy_quantity": 597100,
"total_sell_quantity": 61600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1758016790422",
"oi_day_high": 236250,
"oi_day_low": 192500
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 150.25,
"high": 150.25,
"low": 150.25,
"close": 150.25
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 142.55,
"orders": 1
},
{
"quantity": 225,
"price": 142.5,
"orders": 1
},
{
"quantity": 225,
"price": 142.45,
"orders": 1
},
{
"quantity": 225,
"price": 142.35,
"orders": 1
},
{
"quantity": 225,
"price": 139.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 147.3,
"orders": 1
},
{
"quantity": 225,
"price": 147.35,
"orders": 1
},
{
"quantity": 225,
"price": 147.45,
"orders": 1
},
{
"quantity": 1125,
"price": 152.95,
"orders": 1
},
{
"quantity": 225,
"price": 154.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 150.25,
"volume": 225,
"average_price": 150.25,
"oi": 4500,
"net_change": 17.85,
"total_buy_quantity": 18450,
"total_sell_quantity": 18900,
"lower_circuit_limit": 49.4,
"upper_circuit_limit": 279,
"last_trade_time": "1758016025429",
"oi_day_high": 4500,
"oi_day_low": 4500
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 13.85,
"high": 18.6,
"low": 11.55,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 12.65,
"orders": 2
},
{
"quantity": 600,
"price": 12.6,
"orders": 2
},
{
"quantity": 900,
"price": 12.55,
"orders": 3
},
{
"quantity": 300,
"price": 12.5,
"orders": 1
},
{
"quantity": 300,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 13.05,
"orders": 2
},
{
"quantity": 900,
"price": 13.1,
"orders": 3
},
{
"quantity": 900,
"price": 13.15,
"orders": 3
},
{
"quantity": 1500,
"price": 13.7,
"orders": 1
},
{
"quantity": 1500,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 13.2,
"volume": 328500,
"average_price": 14.63,
"oi": 841500,
"net_change": -3.9,
"total_buy_quantity": 381300,
"total_sell_quantity": 57300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.85,
"last_trade_time": "1758016791369",
"oi_day_high": 853500,
"oi_day_low": 822600
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 2.55,
"high": 2.8,
"low": 1.9,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 2,
"orders": 1
},
{
"quantity": 1100,
"price": 1.95,
"orders": 2
},
{
"quantity": 1375,
"price": 1.9,
"orders": 3
},
{
"quantity": 550,
"price": 1.85,
"orders": 2
},
{
"quantity": 275,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 2.1,
"orders": 2
},
{
"quantity": 550,
"price": 2.15,
"orders": 2
},
{
"quantity": 550,
"price": 2.2,
"orders": 2
},
{
"quantity": 550,
"price": 2.25,
"orders": 2
},
{
"quantity": 550,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 2,
"volume": 53075,
"average_price": 2.2,
"oi": 145200,
"net_change": -0.85,
"total_buy_quantity": 179300,
"total_sell_quantity": 40425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1758016399565",
"oi_day_high": 145750,
"oi_day_low": 137500
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 48.4,
"high": 48.4,
"low": 20.4,
"close": 20.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 20.8,
"orders": 1
},
{
"quantity": 50,
"price": 20.75,
"orders": 1
},
{
"quantity": 50,
"price": 20.25,
"orders": 1
},
{
"quantity": 50,
"price": 20.2,
"orders": 1
},
{
"quantity": 100,
"price": 20.15,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 21.95,
"orders": 1
},
{
"quantity": 300,
"price": 22,
"orders": 3
},
{
"quantity": 50,
"price": 22.4,
"orders": 1
},
{
"quantity": 50,
"price": 22.45,
"orders": 1
},
{
"quantity": 850,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 20.8,
"volume": 347550,
"average_price": 28.63,
"oi": 241950,
"net_change": -27.6,
"total_buy_quantity": 39650,
"total_sell_quantity": 29800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.5,
"last_trade_time": "1758016797000",
"oi_day_high": 261100,
"oi_day_low": 222700
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 976.25,
"high": 1155,
"low": 976.25,
"close": 1154
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 972.3,
"orders": 1
},
{
"quantity": 250,
"price": 972.25,
"orders": 1
},
{
"quantity": 75,
"price": 896.7,
"orders": 1
},
{
"quantity": 125,
"price": 831.65,
"orders": 1
},
{
"quantity": 250,
"price": 819.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1355.35,
"orders": 1
},
{
"quantity": 100,
"price": 1355.4,
"orders": 1
},
{
"quantity": 250,
"price": 1368.05,
"orders": 1
},
{
"quantity": 250,
"price": 1371,
"orders": 1
},
{
"quantity": 125,
"price": 1428.65,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1154,
"volume": 300,
"average_price": 1103.32,
"oi": 250,
"net_change": 232.8,
"total_buy_quantity": 1100,
"total_sell_quantity": 750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1940.05,
"last_trade_time": "1758008839685",
"oi_day_high": 300,
"oi_day_low": 225
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 218.55,
"high": 269.4,
"low": 218.55,
"close": 236.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 233.8,
"orders": 1
},
{
"quantity": 300,
"price": 233.75,
"orders": 2
},
{
"quantity": 150,
"price": 232.2,
"orders": 1
},
{
"quantity": 150,
"price": 230.75,
"orders": 1
},
{
"quantity": 150,
"price": 229.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 237.1,
"orders": 1
},
{
"quantity": 150,
"price": 237.15,
"orders": 1
},
{
"quantity": 150,
"price": 240.5,
"orders": 1
},
{
"quantity": 150,
"price": 241.5,
"orders": 1
},
{
"quantity": 4500,
"price": 255.25,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 236.7,
"volume": 7200,
"average_price": 245.68,
"oi": 32100,
"net_change": 28.35,
"total_buy_quantity": 15150,
"total_sell_quantity": 17850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 423.65,
"last_trade_time": "1758016786513",
"oi_day_high": 33000,
"oi_day_low": 32100
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 12.15,
"high": 13.5,
"low": 10.55,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 13.2,
"orders": 1
},
{
"quantity": 3150,
"price": 13.15,
"orders": 1
},
{
"quantity": 6300,
"price": 13.05,
"orders": 2
},
{
"quantity": 18900,
"price": 12.95,
"orders": 1
},
{
"quantity": 9450,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 13.35,
"orders": 1
},
{
"quantity": 3150,
"price": 13.4,
"orders": 1
},
{
"quantity": 3150,
"price": 13.45,
"orders": 1
},
{
"quantity": 6300,
"price": 13.5,
"orders": 2
},
{
"quantity": 18900,
"price": 13.55,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 13.4,
"volume": 315000,
"average_price": 12.32,
"oi": 1395450,
"net_change": 2.15,
"total_buy_quantity": 428400,
"total_sell_quantity": 529200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1758016788823",
"oi_day_high": 1398600,
"oi_day_low": 1392300
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 8.25,
"high": 8.25,
"low": 5.9,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 6.75,
"orders": 2
},
{
"quantity": 6600,
"price": 6.7,
"orders": 6
},
{
"quantity": 6600,
"price": 6.65,
"orders": 5
},
{
"quantity": 15400,
"price": 6.6,
"orders": 6
},
{
"quantity": 13200,
"price": 6.55,
"orders": 3
}
],
"sell": [
{
"quantity": 9900,
"price": 6.9,
"orders": 8
},
{
"quantity": 8800,
"price": 6.95,
"orders": 8
},
{
"quantity": 22000,
"price": 7,
"orders": 8
},
{
"quantity": 16500,
"price": 7.05,
"orders": 5
},
{
"quantity": 28600,
"price": 7.1,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 6.85,
"volume": 5463700,
"average_price": 6.93,
"oi": 3558500,
"net_change": -0.05,
"total_buy_quantity": 569800,
"total_sell_quantity": 320100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1758016797999",
"oi_day_high": 3611300,
"oi_day_low": 3280200
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 5.1,
"high": 5.1,
"low": 2.1,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 2.1,
"orders": 1
},
{
"quantity": 1250,
"price": 2.05,
"orders": 2
},
{
"quantity": 1250,
"price": 2,
"orders": 2
},
{
"quantity": 1875,
"price": 1.95,
"orders": 2
},
{
"quantity": 1250,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 2.15,
"orders": 3
},
{
"quantity": 2500,
"price": 2.2,
"orders": 3
},
{
"quantity": 1250,
"price": 2.25,
"orders": 2
},
{
"quantity": 1250,
"price": 2.3,
"orders": 2
},
{
"quantity": 1250,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 2.15,
"volume": 633750,
"average_price": 2.65,
"oi": 155000,
"net_change": -3.6,
"total_buy_quantity": 281875,
"total_sell_quantity": 113125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1758016628343",
"oi_day_high": 284375,
"oi_day_low": 136250
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 36.6,
"high": 37.15,
"low": 22.35,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 27.05,
"orders": 1
},
{
"quantity": 450,
"price": 27,
"orders": 1
},
{
"quantity": 450,
"price": 26.6,
"orders": 1
},
{
"quantity": 450,
"price": 26.55,
"orders": 1
},
{
"quantity": 450,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 27.65,
"orders": 1
},
{
"quantity": 450,
"price": 27.7,
"orders": 1
},
{
"quantity": 450,
"price": 27.95,
"orders": 1
},
{
"quantity": 900,
"price": 28.25,
"orders": 1
},
{
"quantity": 1350,
"price": 28.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 27,
"volume": 357300,
"average_price": 28.31,
"oi": 268650,
"net_change": -7.45,
"total_buy_quantity": 106200,
"total_sell_quantity": 89100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.45,
"last_trade_time": "1758016776706",
"oi_day_high": 283950,
"oi_day_low": 265950
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 13.05,
"high": 13.55,
"low": 12,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 1800,
"price": 11.75,
"orders": 1
},
{
"quantity": 1800,
"price": 11.7,
"orders": 1
},
{
"quantity": 1800,
"price": 11.55,
"orders": 1
},
{
"quantity": 1800,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 1800,
"price": 12.3,
"orders": 1
},
{
"quantity": 9000,
"price": 12.5,
"orders": 2
},
{
"quantity": 7200,
"price": 12.95,
"orders": 1
},
{
"quantity": 7200,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 12,
"volume": 27000,
"average_price": 12.79,
"oi": 252000,
"net_change": -2.6,
"total_buy_quantity": 262800,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1758016703309",
"oi_day_high": 264600,
"oi_day_low": 252000
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 22.5,
"high": 24.95,
"low": 16,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 24.65,
"orders": 1
},
{
"quantity": 4000,
"price": 24.6,
"orders": 5
},
{
"quantity": 1200,
"price": 24.55,
"orders": 3
},
{
"quantity": 2000,
"price": 24.5,
"orders": 5
},
{
"quantity": 400,
"price": 24.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 24.8,
"orders": 1
},
{
"quantity": 2800,
"price": 24.85,
"orders": 3
},
{
"quantity": 4400,
"price": 24.9,
"orders": 6
},
{
"quantity": 800,
"price": 24.95,
"orders": 2
},
{
"quantity": 20000,
"price": 25,
"orders": 30
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 24.85,
"volume": 5336000,
"average_price": 21.75,
"oi": 3562000,
"net_change": 2.6,
"total_buy_quantity": 742800,
"total_sell_quantity": 403600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.15,
"last_trade_time": "1758016798343",
"oi_day_high": 3753200,
"oi_day_low": 3474400
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 46,
"high": 48.7,
"low": 44,
"close": 47.95
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 45.9,
"orders": 1
},
{
"quantity": 625,
"price": 45.85,
"orders": 1
},
{
"quantity": 625,
"price": 45.7,
"orders": 1
},
{
"quantity": 625,
"price": 45.65,
"orders": 1
},
{
"quantity": 625,
"price": 45.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47.4,
"orders": 1
},
{
"quantity": 625,
"price": 47.45,
"orders": 1
},
{
"quantity": 625,
"price": 47.5,
"orders": 1
},
{
"quantity": 1875,
"price": 50.75,
"orders": 1
},
{
"quantity": 2500,
"price": 52.05,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 47.95,
"volume": 121875,
"average_price": 47.2,
"oi": 270000,
"net_change": 4.7,
"total_buy_quantity": 60000,
"total_sell_quantity": 57500,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 82.35,
"last_trade_time": "1758016438606",
"oi_day_high": 270000,
"oi_day_low": 253750
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 436050,
"price": 0.35,
"orders": 21
},
{
"quantity": 359100,
"price": 0.3,
"orders": 13
},
{
"quantity": 245100,
"price": 0.25,
"orders": 7
},
{
"quantity": 156750,
"price": 0.2,
"orders": 6
},
{
"quantity": 122550,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 105450,
"price": 0.4,
"orders": 13
},
{
"quantity": 99750,
"price": 0.45,
"orders": 9
},
{
"quantity": 128250,
"price": 0.5,
"orders": 7
},
{
"quantity": 76950,
"price": 0.55,
"orders": 8
},
{
"quantity": 34200,
"price": 0.6,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 0.4,
"volume": 1661550,
"average_price": 0.5,
"oi": 2413950,
"net_change": -0.3,
"total_buy_quantity": 1650150,
"total_sell_quantity": 929100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758016796738",
"oi_day_high": 2622000,
"oi_day_low": 2413950
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 17100,
"price": 0.2,
"orders": 7
},
{
"quantity": 146300,
"price": 0.15,
"orders": 13
},
{
"quantity": 26600,
"price": 0.1,
"orders": 7
},
{
"quantity": 28500,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1900,
"price": 0.25,
"orders": 1
},
{
"quantity": 19000,
"price": 0.3,
"orders": 8
},
{
"quantity": 17100,
"price": 0.35,
"orders": 5
},
{
"quantity": 7600,
"price": 0.4,
"orders": 4
},
{
"quantity": 9500,
"price": 0.45,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.25,
"volume": 503500,
"average_price": 0.23,
"oi": 1132400,
"net_change": -0.2,
"total_buy_quantity": 218500,
"total_sell_quantity": 317300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758016773184",
"oi_day_high": 1166600,
"oi_day_low": 1062100
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 61.95,
"high": 77.9,
"low": 52.35,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 76.55,
"orders": 3
},
{
"quantity": 175,
"price": 76.45,
"orders": 1
},
{
"quantity": 175,
"price": 76.4,
"orders": 1
},
{
"quantity": 175,
"price": 76.35,
"orders": 1
},
{
"quantity": 175,
"price": 76.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 77,
"orders": 1
},
{
"quantity": 875,
"price": 77.25,
"orders": 3
},
{
"quantity": 700,
"price": 77.3,
"orders": 4
},
{
"quantity": 350,
"price": 77.35,
"orders": 1
},
{
"quantity": 875,
"price": 77.5,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 77,
"volume": 1579550,
"average_price": 64.82,
"oi": 961450,
"net_change": 22.25,
"total_buy_quantity": 107800,
"total_sell_quantity": 87150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.35,
"last_trade_time": "1758016795431",
"oi_day_high": 1174950,
"oi_day_low": 961450
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 234600,
"price": 0.3,
"orders": 7
},
{
"quantity": 179400,
"price": 0.25,
"orders": 4
},
{
"quantity": 238050,
"price": 0.2,
"orders": 5
},
{
"quantity": 224250,
"price": 0.15,
"orders": 6
},
{
"quantity": 148350,
"price": 0.1,
"orders": 6
}
],
"sell": [
{
"quantity": 86250,
"price": 0.35,
"orders": 8
},
{
"quantity": 34500,
"price": 0.4,
"orders": 8
},
{
"quantity": 20700,
"price": 0.45,
"orders": 6
},
{
"quantity": 17250,
"price": 0.5,
"orders": 5
},
{
"quantity": 13800,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 0.35,
"volume": 638250,
"average_price": 0.41,
"oi": 1110900,
"net_change": -0.2,
"total_buy_quantity": 1114350,
"total_sell_quantity": 755550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758016764615",
"oi_day_high": 1121250,
"oi_day_low": 941850
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 5.5,
"high": 5.7,
"low": 3.6,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 4.7,
"orders": 1
},
{
"quantity": 125,
"price": 4.6,
"orders": 1
},
{
"quantity": 125,
"price": 4.55,
"orders": 1
},
{
"quantity": 125,
"price": 4.5,
"orders": 1
},
{
"quantity": 125,
"price": 4.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 5.85,
"orders": 1
},
{
"quantity": 125,
"price": 5.9,
"orders": 1
},
{
"quantity": 125,
"price": 6.05,
"orders": 1
},
{
"quantity": 1750,
"price": 6.1,
"orders": 1
},
{
"quantity": 125,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 5.65,
"volume": 12250,
"average_price": 4.96,
"oi": 71500,
"net_change": -0.1,
"total_buy_quantity": 50000,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1758015958636",
"oi_day_high": 73500,
"oi_day_low": 71250
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 178.05,
"high": 258,
"low": 168.55,
"close": 250.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 252,
"orders": 1
},
{
"quantity": 50,
"price": 251.95,
"orders": 1
},
{
"quantity": 50,
"price": 250.25,
"orders": 1
},
{
"quantity": 100,
"price": 250.2,
"orders": 1
},
{
"quantity": 50,
"price": 250.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 254.2,
"orders": 1
},
{
"quantity": 50,
"price": 254.25,
"orders": 1
},
{
"quantity": 50,
"price": 254.6,
"orders": 1
},
{
"quantity": 50,
"price": 254.65,
"orders": 1
},
{
"quantity": 50,
"price": 254.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 250.35,
"volume": 674900,
"average_price": 218.98,
"oi": 64100,
"net_change": 81.8,
"total_buy_quantity": 9150,
"total_sell_quantity": 11950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 414.45,
"last_trade_time": "1758016795423",
"oi_day_high": 126100,
"oi_day_low": 64100
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 63.75,
"high": 90,
"low": 63.75,
"close": 69.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 70.4,
"orders": 1
},
{
"quantity": 650,
"price": 70.35,
"orders": 1
},
{
"quantity": 650,
"price": 70.3,
"orders": 1
},
{
"quantity": 650,
"price": 70.1,
"orders": 1
},
{
"quantity": 650,
"price": 69.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 71.85,
"orders": 1
},
{
"quantity": 650,
"price": 71.9,
"orders": 1
},
{
"quantity": 650,
"price": 72.05,
"orders": 1
},
{
"quantity": 1300,
"price": 73.4,
"orders": 1
},
{
"quantity": 6500,
"price": 74,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 69.2,
"volume": 60450,
"average_price": 75.25,
"oi": 63050,
"net_change": 5.75,
"total_buy_quantity": 82550,
"total_sell_quantity": 57850,
"lower_circuit_limit": 20.2,
"upper_circuit_limit": 106.7,
"last_trade_time": "1758015624587",
"oi_day_high": 68250,
"oi_day_low": 61750
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 64,
"high": 64,
"low": 64,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 58.6,
"orders": 1
},
{
"quantity": 775,
"price": 58.55,
"orders": 1
},
{
"quantity": 3100,
"price": 56.8,
"orders": 1
},
{
"quantity": 3100,
"price": 56.75,
"orders": 1
},
{
"quantity": 3875,
"price": 56.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 65.7,
"orders": 2
},
{
"quantity": 775,
"price": 65.75,
"orders": 1
},
{
"quantity": 775,
"price": 65.85,
"orders": 1
},
{
"quantity": 775,
"price": 67.55,
"orders": 1
},
{
"quantity": 9300,
"price": 67.6,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 64,
"volume": 775,
"average_price": 64,
"oi": 37200,
"net_change": 0.2,
"total_buy_quantity": 65100,
"total_sell_quantity": 95325,
"lower_circuit_limit": 28.15,
"upper_circuit_limit": 123.05,
"last_trade_time": "1758016017466",
"oi_day_high": 37200,
"oi_day_low": 37200
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 181.65,
"high": 299.45,
"low": 172,
"close": 295
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 291.65,
"orders": 1
},
{
"quantity": 100,
"price": 291.6,
"orders": 1
},
{
"quantity": 200,
"price": 291.5,
"orders": 2
},
{
"quantity": 100,
"price": 291.1,
"orders": 1
},
{
"quantity": 100,
"price": 291.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 299.45,
"orders": 1
},
{
"quantity": 100,
"price": 299.5,
"orders": 1
},
{
"quantity": 800,
"price": 300,
"orders": 7
},
{
"quantity": 100,
"price": 301.9,
"orders": 1
},
{
"quantity": 100,
"price": 303.95,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 295,
"volume": 109600,
"average_price": 201.64,
"oi": 47700,
"net_change": 113.35,
"total_buy_quantity": 10400,
"total_sell_quantity": 12300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 388.15,
"last_trade_time": "1758016774048",
"oi_day_high": 73900,
"oi_day_low": 47700
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 3.6,
"high": 3.95,
"low": 2.35,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 2.35,
"orders": 4
},
{
"quantity": 31500,
"price": 2.3,
"orders": 13
},
{
"quantity": 6750,
"price": 2.25,
"orders": 3
},
{
"quantity": 31500,
"price": 2.2,
"orders": 6
},
{
"quantity": 27000,
"price": 2.15,
"orders": 4
}
],
"sell": [
{
"quantity": 6750,
"price": 2.4,
"orders": 3
},
{
"quantity": 31500,
"price": 2.45,
"orders": 10
},
{
"quantity": 47250,
"price": 2.5,
"orders": 9
},
{
"quantity": 42750,
"price": 2.55,
"orders": 7
},
{
"quantity": 27000,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 2.4,
"volume": 5580000,
"average_price": 2.85,
"oi": 3177000,
"net_change": -1.6,
"total_buy_quantity": 634500,
"total_sell_quantity": 778500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1758016788992",
"oi_day_high": 3449250,
"oi_day_low": 3111750
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 66.7,
"high": 91.95,
"low": 65.95,
"close": 91.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 91.5,
"orders": 2
},
{
"quantity": 250,
"price": 90,
"orders": 1
},
{
"quantity": 1000,
"price": 89.6,
"orders": 1
},
{
"quantity": 1250,
"price": 88.8,
"orders": 1
},
{
"quantity": 750,
"price": 87.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 93.85,
"orders": 1
},
{
"quantity": 250,
"price": 94.8,
"orders": 1
},
{
"quantity": 500,
"price": 96.3,
"orders": 1
},
{
"quantity": 1250,
"price": 97,
"orders": 1
},
{
"quantity": 750,
"price": 98.35,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 91.95,
"volume": 70500,
"average_price": 80,
"oi": 54750,
"net_change": 28.1,
"total_buy_quantity": 65000,
"total_sell_quantity": 22000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.95,
"last_trade_time": "1758016740005",
"oi_day_high": 69750,
"oi_day_low": 54750
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 3,
"high": 3.25,
"low": 1.7,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 2050,
"price": 1.9,
"orders": 2
},
{
"quantity": 18450,
"price": 1.85,
"orders": 12
},
{
"quantity": 34850,
"price": 1.8,
"orders": 12
},
{
"quantity": 45100,
"price": 1.75,
"orders": 11
},
{
"quantity": 16400,
"price": 1.7,
"orders": 10
}
],
"sell": [
{
"quantity": 13325,
"price": 1.95,
"orders": 6
},
{
"quantity": 28700,
"price": 2,
"orders": 13
},
{
"quantity": 30750,
"price": 2.05,
"orders": 6
},
{
"quantity": 33825,
"price": 2.1,
"orders": 8
},
{
"quantity": 9225,
"price": 2.15,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 1.95,
"volume": 2625025,
"average_price": 2.16,
"oi": 2846425,
"net_change": -1.25,
"total_buy_quantity": 494050,
"total_sell_quantity": 617050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1758016784627",
"oi_day_high": 2846425,
"oi_day_low": 2341100
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 63.5,
"high": 70,
"low": 45,
"close": 56.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 52.35,
"orders": 1
},
{
"quantity": 2000,
"price": 52.3,
"orders": 1
},
{
"quantity": 1000,
"price": 51.4,
"orders": 1
},
{
"quantity": 250,
"price": 51.2,
"orders": 1
},
{
"quantity": 250,
"price": 51.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57,
"orders": 1
},
{
"quantity": 250,
"price": 57.2,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 62,
"orders": 1
},
{
"quantity": 250,
"price": 66,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 56.95,
"volume": 70500,
"average_price": 56.04,
"oi": 232000,
"net_change": -20.5,
"total_buy_quantity": 21250,
"total_sell_quantity": 25750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 186.1,
"last_trade_time": "1758016625874",
"oi_day_high": 297250,
"oi_day_low": 232000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 30,
"high": 35.1,
"low": 21.9,
"close": 22.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 22.45,
"orders": 1
},
{
"quantity": 150,
"price": 22.4,
"orders": 1
},
{
"quantity": 300,
"price": 22.35,
"orders": 2
},
{
"quantity": 300,
"price": 22.3,
"orders": 2
},
{
"quantity": 150,
"price": 22.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 22.75,
"orders": 1
},
{
"quantity": 300,
"price": 22.8,
"orders": 2
},
{
"quantity": 300,
"price": 22.85,
"orders": 2
},
{
"quantity": 150,
"price": 22.9,
"orders": 1
},
{
"quantity": 150,
"price": 23,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 22.05,
"volume": 161400,
"average_price": 26.01,
"oi": 146550,
"net_change": -11.25,
"total_buy_quantity": 67800,
"total_sell_quantity": 24750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.85,
"last_trade_time": "1758016791361",
"oi_day_high": 149850,
"oi_day_low": 144300
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 51600,
"price": 0.6,
"orders": 2
},
{
"quantity": 90300,
"price": 0.55,
"orders": 7
},
{
"quantity": 32250,
"price": 0.5,
"orders": 5
},
{
"quantity": 6450,
"price": 0.4,
"orders": 1
},
{
"quantity": 6450,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25800,
"price": 0.65,
"orders": 3
},
{
"quantity": 38700,
"price": 0.7,
"orders": 3
},
{
"quantity": 19350,
"price": 0.75,
"orders": 2
},
{
"quantity": 12900,
"price": 0.8,
"orders": 1
},
{
"quantity": 12900,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 0.6,
"volume": 1128750,
"average_price": 0.74,
"oi": 4063500,
"net_change": -0.4,
"total_buy_quantity": 477300,
"total_sell_quantity": 180600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1758016647105",
"oi_day_high": 4863300,
"oi_day_low": 4063500
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 4.8,
"high": 5.4,
"low": 4.3,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 4.4,
"orders": 2
},
{
"quantity": 5000,
"price": 4.35,
"orders": 2
},
{
"quantity": 5000,
"price": 4.3,
"orders": 2
},
{
"quantity": 7500,
"price": 4.25,
"orders": 3
},
{
"quantity": 20000,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 10000,
"price": 4.5,
"orders": 4
},
{
"quantity": 5000,
"price": 4.55,
"orders": 2
},
{
"quantity": 5000,
"price": 4.6,
"orders": 2
},
{
"quantity": 5000,
"price": 4.65,
"orders": 2
},
{
"quantity": 2500,
"price": 4.7,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 4.4,
"volume": 257500,
"average_price": 4.72,
"oi": 497500,
"net_change": -1.35,
"total_buy_quantity": 502500,
"total_sell_quantity": 470000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1758016602320",
"oi_day_high": 507500,
"oi_day_low": 480000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 101432,
"price": 0.15,
"orders": 2
},
{
"quantity": 71984,
"price": 0.1,
"orders": 6
},
{
"quantity": 307568,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 39264,
"price": 0.2,
"orders": 6
},
{
"quantity": 13088,
"price": 0.25,
"orders": 2
},
{
"quantity": 9816,
"price": 0.3,
"orders": 1
},
{
"quantity": 9816,
"price": 0.35,
"orders": 1
},
{
"quantity": 9816,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.15,
"volume": 52352,
"average_price": 0.15,
"oi": 611864,
"net_change": -0.1,
"total_buy_quantity": 480984,
"total_sell_quantity": 477712,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758016664941",
"oi_day_high": 631496,
"oi_day_low": 611864
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 22.2,
"high": 25.35,
"low": 16.15,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 16.55,
"orders": 1
},
{
"quantity": 200,
"price": 16.5,
"orders": 1
},
{
"quantity": 200,
"price": 16.45,
"orders": 1
},
{
"quantity": 200,
"price": 16.4,
"orders": 1
},
{
"quantity": 600,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 17.4,
"orders": 1
},
{
"quantity": 200,
"price": 17.65,
"orders": 1
},
{
"quantity": 200,
"price": 17.7,
"orders": 1
},
{
"quantity": 200,
"price": 17.85,
"orders": 1
},
{
"quantity": 200,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 17.2,
"volume": 30800,
"average_price": 22.21,
"oi": 79800,
"net_change": -3,
"total_buy_quantity": 120400,
"total_sell_quantity": 42800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.25,
"last_trade_time": "1758016714084",
"oi_day_high": 83600,
"oi_day_low": 79200
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 46.5,
"high": 46.5,
"low": 46.5,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 43.25,
"orders": 1
},
{
"quantity": 1700,
"price": 43.2,
"orders": 1
},
{
"quantity": 1700,
"price": 43.15,
"orders": 1
},
{
"quantity": 10200,
"price": 43,
"orders": 1
},
{
"quantity": 6800,
"price": 42.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 44.85,
"orders": 2
},
{
"quantity": 1700,
"price": 44.9,
"orders": 1
},
{
"quantity": 1700,
"price": 45.25,
"orders": 1
},
{
"quantity": 6800,
"price": 45.6,
"orders": 1
},
{
"quantity": 1700,
"price": 46.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 46.5,
"volume": 1700,
"average_price": 46.5,
"oi": 108800,
"net_change": 3.5,
"total_buy_quantity": 147900,
"total_sell_quantity": 132600,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 83.75,
"last_trade_time": "1758001415709",
"oi_day_high": 108800,
"oi_day_low": 108800
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 105,
"high": 106.7,
"low": 104.7,
"close": 106.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 98.75,
"orders": 3
},
{
"quantity": 500,
"price": 98.7,
"orders": 1
},
{
"quantity": 500,
"price": 98.6,
"orders": 1
},
{
"quantity": 500,
"price": 98.5,
"orders": 1
},
{
"quantity": 1500,
"price": 97.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 107.3,
"orders": 1
},
{
"quantity": 500,
"price": 107.35,
"orders": 1
},
{
"quantity": 500,
"price": 110,
"orders": 1
},
{
"quantity": 5000,
"price": 110.95,
"orders": 1
},
{
"quantity": 3500,
"price": 112,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 106.7,
"volume": 1500,
"average_price": 105.46,
"oi": 20500,
"net_change": 23.7,
"total_buy_quantity": 34500,
"total_sell_quantity": 32500,
"lower_circuit_limit": 29.4,
"upper_circuit_limit": 148.9,
"last_trade_time": "1758015632540",
"oi_day_high": 21500,
"oi_day_low": 20500
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 6790125,
"price": 1,
"orders": 35
},
{
"quantity": 7004550,
"price": 0.95,
"orders": 18
},
{
"quantity": 8219625,
"price": 0.9,
"orders": 14
},
{
"quantity": 7147500,
"price": 0.85,
"orders": 16
},
{
"quantity": 5932425,
"price": 0.8,
"orders": 14
}
],
"sell": [
{
"quantity": 3216375,
"price": 1.05,
"orders": 9
},
{
"quantity": 3073425,
"price": 1.1,
"orders": 10
},
{
"quantity": 1286550,
"price": 1.15,
"orders": 7
},
{
"quantity": 1500975,
"price": 1.2,
"orders": 9
},
{
"quantity": 1429500,
"price": 1.25,
"orders": 7
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 1.05,
"volume": 155886975,
"average_price": 1.07,
"oi": 282540675,
"net_change": -0.2,
"total_buy_quantity": 80981175,
"total_sell_quantity": 28518525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1758016798460",
"oi_day_high": 296835675,
"oi_day_low": 259025400
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 10.05,
"high": 10.05,
"low": 2.6,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 2.95,
"orders": 2
},
{
"quantity": 425,
"price": 2.9,
"orders": 1
},
{
"quantity": 1275,
"price": 2.85,
"orders": 3
},
{
"quantity": 850,
"price": 2.8,
"orders": 2
},
{
"quantity": 850,
"price": 2.75,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 3.1,
"orders": 2
},
{
"quantity": 4675,
"price": 3.15,
"orders": 4
},
{
"quantity": 4250,
"price": 3.2,
"orders": 3
},
{
"quantity": 1275,
"price": 3.25,
"orders": 3
},
{
"quantity": 425,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 3,
"volume": 184875,
"average_price": 5.76,
"oi": 77350,
"net_change": -7.1,
"total_buy_quantity": 185300,
"total_sell_quantity": 104975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1758016775224",
"oi_day_high": 90950,
"oi_day_low": 75650
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 23,
"high": 25.4,
"low": 22,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 24.75,
"orders": 1
},
{
"quantity": 1700,
"price": 24.7,
"orders": 1
},
{
"quantity": 1700,
"price": 24.55,
"orders": 1
},
{
"quantity": 5100,
"price": 24.3,
"orders": 1
},
{
"quantity": 5100,
"price": 24.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 26.3,
"orders": 1
},
{
"quantity": 1700,
"price": 26.35,
"orders": 1
},
{
"quantity": 1700,
"price": 26.4,
"orders": 1
},
{
"quantity": 1700,
"price": 26.45,
"orders": 1
},
{
"quantity": 5100,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 24.95,
"volume": 40800,
"average_price": 24.25,
"oi": 688500,
"net_change": -1.45,
"total_buy_quantity": 185300,
"total_sell_quantity": 164900,
"lower_circuit_limit": 6.4,
"upper_circuit_limit": 46.4,
"last_trade_time": "1758016700381",
"oi_day_high": 695300,
"oi_day_low": 688500
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 14.6,
"high": 14.6,
"low": 9,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.8,
"orders": 1
},
{
"quantity": 100,
"price": 8.25,
"orders": 1
},
{
"quantity": 100,
"price": 8.2,
"orders": 1
},
{
"quantity": 100,
"price": 7.7,
"orders": 1
},
{
"quantity": 100,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 10.4,
"orders": 1
},
{
"quantity": 100,
"price": 10.45,
"orders": 1
},
{
"quantity": 100,
"price": 14.05,
"orders": 1
},
{
"quantity": 1800,
"price": 14.1,
"orders": 1
},
{
"quantity": 3000,
"price": 15.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 10.1,
"volume": 13600,
"average_price": 10.41,
"oi": 10300,
"net_change": -5.1,
"total_buy_quantity": 33500,
"total_sell_quantity": 11100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.4,
"last_trade_time": "1758016376225",
"oi_day_high": 12900,
"oi_day_low": 7700
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 3.25,
"high": 3.85,
"low": 2.8,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 3.2,
"orders": 5
},
{
"quantity": 21150,
"price": 3.15,
"orders": 7
},
{
"quantity": 14100,
"price": 3.1,
"orders": 5
},
{
"quantity": 9400,
"price": 3.05,
"orders": 3
},
{
"quantity": 23500,
"price": 3,
"orders": 5
}
],
"sell": [
{
"quantity": 32900,
"price": 3.3,
"orders": 11
},
{
"quantity": 30550,
"price": 3.35,
"orders": 9
},
{
"quantity": 28200,
"price": 3.4,
"orders": 7
},
{
"quantity": 28200,
"price": 3.45,
"orders": 5
},
{
"quantity": 56400,
"price": 3.5,
"orders": 10
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 3.3,
"volume": 4279350,
"average_price": 3.21,
"oi": 5010200,
"net_change": -0.15,
"total_buy_quantity": 669750,
"total_sell_quantity": 794300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1758016749862",
"oi_day_high": 5181750,
"oi_day_low": 4967900
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 29.05,
"high": 32.35,
"low": 21.75,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 21.65,
"orders": 1
},
{
"quantity": 375,
"price": 21.6,
"orders": 1
},
{
"quantity": 375,
"price": 21.55,
"orders": 1
},
{
"quantity": 1125,
"price": 21.5,
"orders": 3
},
{
"quantity": 375,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 22.15,
"orders": 2
},
{
"quantity": 750,
"price": 22.25,
"orders": 2
},
{
"quantity": 750,
"price": 22.3,
"orders": 2
},
{
"quantity": 375,
"price": 22.4,
"orders": 1
},
{
"quantity": 375,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 22.1,
"volume": 188250,
"average_price": 27.46,
"oi": 105000,
"net_change": -10.35,
"total_buy_quantity": 118125,
"total_sell_quantity": 77250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.4,
"last_trade_time": "1758016784072",
"oi_day_high": 109125,
"oi_day_low": 94875
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 500850,
"price": 0.25,
"orders": 15
},
{
"quantity": 973875,
"price": 0.2,
"orders": 8
},
{
"quantity": 936775,
"price": 0.15,
"orders": 9
},
{
"quantity": 287525,
"price": 0.1,
"orders": 4
},
{
"quantity": 760550,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 278250,
"price": 0.3,
"orders": 6
},
{
"quantity": 324625,
"price": 0.35,
"orders": 11
},
{
"quantity": 621425,
"price": 0.4,
"orders": 17
},
{
"quantity": 398825,
"price": 0.45,
"orders": 3
},
{
"quantity": 537950,
"price": 0.5,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.3,
"volume": 1168650,
"average_price": 0.33,
"oi": 5657750,
"net_change": -0.05,
"total_buy_quantity": 3459575,
"total_sell_quantity": 4359250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758016350430",
"oi_day_high": 5741225,
"oi_day_low": 5537175
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 8.4,
"high": 10.05,
"low": 6.35,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 7.2,
"orders": 2
},
{
"quantity": 5000,
"price": 7.15,
"orders": 5
},
{
"quantity": 8000,
"price": 6.95,
"orders": 1
},
{
"quantity": 3000,
"price": 6.9,
"orders": 1
},
{
"quantity": 1000,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.35,
"orders": 2
},
{
"quantity": 3000,
"price": 7.4,
"orders": 3
},
{
"quantity": 1000,
"price": 7.45,
"orders": 1
},
{
"quantity": 6000,
"price": 7.5,
"orders": 4
},
{
"quantity": 1000,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 7.25,
"volume": 1845000,
"average_price": 8.28,
"oi": 556000,
"net_change": -1.15,
"total_buy_quantity": 192000,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1758016761672",
"oi_day_high": 595000,
"oi_day_low": 486000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 1.2,
"high": 1.5,
"low": 1.1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 1.15,
"orders": 1
},
{
"quantity": 1250,
"price": 1.1,
"orders": 2
},
{
"quantity": 625,
"price": 1.05,
"orders": 1
},
{
"quantity": 2500,
"price": 1,
"orders": 3
},
{
"quantity": 625,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 1.7,
"orders": 1
},
{
"quantity": 625,
"price": 1.75,
"orders": 1
},
{
"quantity": 4375,
"price": 1.8,
"orders": 2
},
{
"quantity": 625,
"price": 1.85,
"orders": 1
},
{
"quantity": 625,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 1.1,
"volume": 31250,
"average_price": 1.21,
"oi": 138750,
"net_change": -0.4,
"total_buy_quantity": 194375,
"total_sell_quantity": 77500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758016165018",
"oi_day_high": 145000,
"oi_day_low": 138750
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 27,
"high": 32.35,
"low": 26.9,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 29.95,
"orders": 1
},
{
"quantity": 5600,
"price": 29.9,
"orders": 4
},
{
"quantity": 700,
"price": 29.85,
"orders": 1
},
{
"quantity": 4200,
"price": 29.45,
"orders": 1
},
{
"quantity": 700,
"price": 29.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 30.3,
"orders": 2
},
{
"quantity": 700,
"price": 30.35,
"orders": 1
},
{
"quantity": 700,
"price": 30.4,
"orders": 1
},
{
"quantity": 4200,
"price": 30.45,
"orders": 2
},
{
"quantity": 700,
"price": 30.6,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 30.35,
"volume": 1315300,
"average_price": 29.74,
"oi": 1781500,
"net_change": 1.1,
"total_buy_quantity": 132300,
"total_sell_quantity": 200200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.6,
"last_trade_time": "1758016795776",
"oi_day_high": 1818600,
"oi_day_low": 1781500
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 6.55,
"high": 6.6,
"low": 3.4,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 3.75,
"orders": 1
},
{
"quantity": 700,
"price": 3.7,
"orders": 2
},
{
"quantity": 1050,
"price": 3.65,
"orders": 3
},
{
"quantity": 700,
"price": 3.6,
"orders": 2
},
{
"quantity": 700,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 3.85,
"orders": 1
},
{
"quantity": 1050,
"price": 3.9,
"orders": 1
},
{
"quantity": 350,
"price": 3.95,
"orders": 1
},
{
"quantity": 700,
"price": 4,
"orders": 2
},
{
"quantity": 700,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 3.9,
"volume": 77350,
"average_price": 4.64,
"oi": 145250,
"net_change": -3.1,
"total_buy_quantity": 82950,
"total_sell_quantity": 105350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1758016610089",
"oi_day_high": 152600,
"oi_day_low": 145250
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 26.7,
"high": 26.7,
"low": 23.35,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26.1,
"orders": 1
},
{
"quantity": 1800,
"price": 25.85,
"orders": 1
},
{
"quantity": 5400,
"price": 25.2,
"orders": 1
},
{
"quantity": 1800,
"price": 25.05,
"orders": 1
},
{
"quantity": 7200,
"price": 24.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 26.6,
"orders": 1
},
{
"quantity": 3600,
"price": 26.65,
"orders": 2
},
{
"quantity": 12600,
"price": 27.1,
"orders": 2
},
{
"quantity": 9000,
"price": 27.15,
"orders": 1
},
{
"quantity": 3600,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 26.05,
"volume": 16200,
"average_price": 24.93,
"oi": 210600,
"net_change": 1.85,
"total_buy_quantity": 172800,
"total_sell_quantity": 189000,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 44.2,
"last_trade_time": "1758015452495",
"oi_day_high": 217800,
"oi_day_low": 208800
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 31.3,
"high": 35.25,
"low": 23,
"close": 27.9
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 27.45,
"orders": 2
},
{
"quantity": 525,
"price": 27.4,
"orders": 1
},
{
"quantity": 525,
"price": 27.35,
"orders": 1
},
{
"quantity": 1575,
"price": 27.3,
"orders": 3
},
{
"quantity": 1575,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 27.95,
"orders": 1
},
{
"quantity": 525,
"price": 28,
"orders": 1
},
{
"quantity": 1575,
"price": 28.05,
"orders": 3
},
{
"quantity": 7875,
"price": 28.1,
"orders": 3
},
{
"quantity": 4725,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 27.9,
"volume": 1251075,
"average_price": 26.74,
"oi": 387450,
"net_change": -9.45,
"total_buy_quantity": 114975,
"total_sell_quantity": 114975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.8,
"last_trade_time": "1758016794070",
"oi_day_high": 429450,
"oi_day_low": 199500
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 44625,
"price": 0.45,
"orders": 10
},
{
"quantity": 141750,
"price": 0.4,
"orders": 6
},
{
"quantity": 238875,
"price": 0.35,
"orders": 8
},
{
"quantity": 173250,
"price": 0.3,
"orders": 10
},
{
"quantity": 152250,
"price": 0.25,
"orders": 9
}
],
"sell": [
{
"quantity": 55125,
"price": 0.5,
"orders": 16
},
{
"quantity": 21000,
"price": 0.55,
"orders": 8
},
{
"quantity": 31500,
"price": 0.6,
"orders": 7
},
{
"quantity": 34125,
"price": 0.65,
"orders": 8
},
{
"quantity": 21000,
"price": 0.7,
"orders": 6
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 0.45,
"volume": 758625,
"average_price": 0.56,
"oi": 2961000,
"net_change": -0.3,
"total_buy_quantity": 1228500,
"total_sell_quantity": 645750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1758016785755",
"oi_day_high": 3024000,
"oi_day_low": 2900625
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 3.5,
"high": 4,
"low": 2,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 3.5,
"orders": 4
},
{
"quantity": 5250,
"price": 3.45,
"orders": 5
},
{
"quantity": 3150,
"price": 3.4,
"orders": 3
},
{
"quantity": 2100,
"price": 3.35,
"orders": 2
},
{
"quantity": 5250,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 3.6,
"orders": 5
},
{
"quantity": 2100,
"price": 3.65,
"orders": 2
},
{
"quantity": 4200,
"price": 3.7,
"orders": 4
},
{
"quantity": 5250,
"price": 3.75,
"orders": 3
},
{
"quantity": 2100,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 3.5,
"volume": 1578150,
"average_price": 3.38,
"oi": 1798650,
"net_change": -1.1,
"total_buy_quantity": 374850,
"total_sell_quantity": 215250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1758016696936",
"oi_day_high": 1911000,
"oi_day_low": 1794450
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 2.95,
"high": 3.5,
"low": 2.1,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 2.1,
"orders": 4
},
{
"quantity": 875,
"price": 2.05,
"orders": 1
},
{
"quantity": 10500,
"price": 2,
"orders": 7
},
{
"quantity": 4375,
"price": 1.95,
"orders": 5
},
{
"quantity": 2625,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 2.15,
"orders": 1
},
{
"quantity": 2625,
"price": 2.2,
"orders": 3
},
{
"quantity": 2625,
"price": 2.25,
"orders": 3
},
{
"quantity": 1750,
"price": 2.3,
"orders": 2
},
{
"quantity": 1750,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 2.1,
"volume": 255500,
"average_price": 2.82,
"oi": 581000,
"net_change": -1.05,
"total_buy_quantity": 325500,
"total_sell_quantity": 204750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1758016751146",
"oi_day_high": 623875,
"oi_day_low": 581000
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 37.6,
"high": 39.7,
"low": 31.25,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.75,
"orders": 2
},
{
"quantity": 750,
"price": 31.7,
"orders": 2
},
{
"quantity": 750,
"price": 31.65,
"orders": 2
},
{
"quantity": 375,
"price": 31.6,
"orders": 1
},
{
"quantity": 375,
"price": 30.6,
"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": 32.8,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 31.7,
"volume": 46125,
"average_price": 34.67,
"oi": 121125,
"net_change": -7.95,
"total_buy_quantity": 73875,
"total_sell_quantity": 45750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.85,
"last_trade_time": "1758016788414",
"oi_day_high": 126000,
"oi_day_low": 120750
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 2.65,
"high": 3.65,
"low": 2.25,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.95,
"orders": 1
},
{
"quantity": 350,
"price": 2.9,
"orders": 1
},
{
"quantity": 1050,
"price": 2.85,
"orders": 3
},
{
"quantity": 700,
"price": 2.8,
"orders": 2
},
{
"quantity": 700,
"price": 2.75,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 3.25,
"orders": 1
},
{
"quantity": 1400,
"price": 3.3,
"orders": 4
},
{
"quantity": 1050,
"price": 3.35,
"orders": 3
},
{
"quantity": 700,
"price": 3.4,
"orders": 2
},
{
"quantity": 3850,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 2.75,
"volume": 61600,
"average_price": 3,
"oi": 360850,
"net_change": 0.05,
"total_buy_quantity": 169400,
"total_sell_quantity": 92050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1758016453843",
"oi_day_high": 360850,
"oi_day_low": 360500
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 17.2,
"high": 17.2,
"low": 17.2,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 18.75,
"orders": 1
},
{
"quantity": 22000,
"price": 18.7,
"orders": 1
},
{
"quantity": 55000,
"price": 18.4,
"orders": 1
},
{
"quantity": 27500,
"price": 18.15,
"orders": 1
},
{
"quantity": 55000,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 22000,
"price": 20.7,
"orders": 1
},
{
"quantity": 55000,
"price": 20.85,
"orders": 1
},
{
"quantity": 27500,
"price": 20.95,
"orders": 1
},
{
"quantity": 55000,
"price": 21.1,
"orders": 1
},
{
"quantity": 165000,
"price": 23.5,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 17.2,
"volume": 0,
"average_price": 0,
"oi": 726000,
"net_change": 0,
"total_buy_quantity": 346500,
"total_sell_quantity": 385000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.2,
"last_trade_time": "1757925071000",
"oi_day_high": 814000,
"oi_day_low": 726000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 21,
"high": 21,
"low": 11,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 12.55,
"orders": 6
},
{
"quantity": 3500,
"price": 12.5,
"orders": 5
},
{
"quantity": 2000,
"price": 12.45,
"orders": 2
},
{
"quantity": 1000,
"price": 12.4,
"orders": 2
},
{
"quantity": 500,
"price": 12.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 12.8,
"orders": 4
},
{
"quantity": 500,
"price": 12.85,
"orders": 1
},
{
"quantity": 1000,
"price": 12.9,
"orders": 2
},
{
"quantity": 1000,
"price": 12.95,
"orders": 2
},
{
"quantity": 3000,
"price": 13,
"orders": 5
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 12.8,
"volume": 738500,
"average_price": 14.41,
"oi": 674500,
"net_change": -6.15,
"total_buy_quantity": 238500,
"total_sell_quantity": 184500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.9,
"last_trade_time": "1758016793009",
"oi_day_high": 681500,
"oi_day_low": 475500
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 29.65,
"high": 34,
"low": 24.1,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 31,
"orders": 1
},
{
"quantity": 250,
"price": 30.35,
"orders": 1
},
{
"quantity": 250,
"price": 30.3,
"orders": 1
},
{
"quantity": 2000,
"price": 30,
"orders": 1
},
{
"quantity": 250,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 32.3,
"orders": 1
},
{
"quantity": 500,
"price": 32.35,
"orders": 2
},
{
"quantity": 500,
"price": 32.4,
"orders": 2
},
{
"quantity": 250,
"price": 32.45,
"orders": 1
},
{
"quantity": 250,
"price": 32.55,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 31.8,
"volume": 32000,
"average_price": 30.17,
"oi": 30750,
"net_change": -2.35,
"total_buy_quantity": 68000,
"total_sell_quantity": 55000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.5,
"last_trade_time": "1758016764062",
"oi_day_high": 31750,
"oi_day_low": 26750
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 8.4,
"high": 8.4,
"low": 5.4,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 5.45,
"orders": 1
},
{
"quantity": 500,
"price": 5.4,
"orders": 1
},
{
"quantity": 500,
"price": 5.35,
"orders": 1
},
{
"quantity": 500,
"price": 5.1,
"orders": 1
},
{
"quantity": 500,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 6.7,
"orders": 1
},
{
"quantity": 500,
"price": 7,
"orders": 1
},
{
"quantity": 9000,
"price": 8.35,
"orders": 1
},
{
"quantity": 1500,
"price": 9.85,
"orders": 1
},
{
"quantity": 2000,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 5.45,
"volume": 38500,
"average_price": 7.02,
"oi": 82000,
"net_change": -3.45,
"total_buy_quantity": 86500,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1758007925018",
"oi_day_high": 82000,
"oi_day_low": 68000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 4.45,
"high": 4.45,
"low": 2.5,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.85,
"orders": 2
},
{
"quantity": 450,
"price": 2.8,
"orders": 3
},
{
"quantity": 150,
"price": 2.75,
"orders": 1
},
{
"quantity": 150,
"price": 2.7,
"orders": 1
},
{
"quantity": 150,
"price": 2.65,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 3,
"orders": 3
},
{
"quantity": 450,
"price": 3.05,
"orders": 3
},
{
"quantity": 750,
"price": 3.1,
"orders": 4
},
{
"quantity": 1050,
"price": 3.15,
"orders": 4
},
{
"quantity": 900,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 3,
"volume": 331800,
"average_price": 3.47,
"oi": 532950,
"net_change": -1.45,
"total_buy_quantity": 267300,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1758016798113",
"oi_day_high": 570150,
"oi_day_low": 532350
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 12.05,
"high": 13.55,
"low": 10.8,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 3950,
"price": 11.75,
"orders": 2
},
{
"quantity": 1975,
"price": 11.7,
"orders": 1
},
{
"quantity": 1975,
"price": 11.65,
"orders": 1
},
{
"quantity": 1975,
"price": 11.6,
"orders": 1
},
{
"quantity": 3950,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1975,
"price": 12.1,
"orders": 1
},
{
"quantity": 1975,
"price": 12.15,
"orders": 1
},
{
"quantity": 13825,
"price": 12.35,
"orders": 7
},
{
"quantity": 7900,
"price": 12.4,
"orders": 1
},
{
"quantity": 7900,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 12.05,
"volume": 306125,
"average_price": 11.86,
"oi": 497700,
"net_change": 0.55,
"total_buy_quantity": 223175,
"total_sell_quantity": 152075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1758016740007",
"oi_day_high": 513500,
"oi_day_low": 470050
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 100,
"high": 101.1,
"low": 73.1,
"close": 82.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 82.15,
"orders": 1
},
{
"quantity": 375,
"price": 82.1,
"orders": 1
},
{
"quantity": 750,
"price": 82.05,
"orders": 2
},
{
"quantity": 4500,
"price": 82,
"orders": 4
},
{
"quantity": 750,
"price": 81.9,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 82.45,
"orders": 1
},
{
"quantity": 6375,
"price": 82.5,
"orders": 3
},
{
"quantity": 375,
"price": 82.65,
"orders": 1
},
{
"quantity": 1500,
"price": 82.8,
"orders": 4
},
{
"quantity": 375,
"price": 82.9,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 82.3,
"volume": 2826000,
"average_price": 80.35,
"oi": 1216875,
"net_change": -18.6,
"total_buy_quantity": 201750,
"total_sell_quantity": 184125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 231.45,
"last_trade_time": "1758016797841",
"oi_day_high": 1289250,
"oi_day_low": 1052250
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 12.5,
"high": 13.15,
"low": 11.65,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 12.6,
"orders": 1
},
{
"quantity": 2750,
"price": 12.55,
"orders": 1
},
{
"quantity": 2750,
"price": 12.5,
"orders": 1
},
{
"quantity": 2750,
"price": 12.45,
"orders": 1
},
{
"quantity": 8250,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 12.8,
"orders": 1
},
{
"quantity": 5500,
"price": 12.85,
"orders": 2
},
{
"quantity": 2750,
"price": 12.9,
"orders": 1
},
{
"quantity": 16500,
"price": 13.05,
"orders": 2
},
{
"quantity": 11000,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 12.7,
"volume": 99000,
"average_price": 12.38,
"oi": 398750,
"net_change": 1.1,
"total_buy_quantity": 330000,
"total_sell_quantity": 305250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1758016675103",
"oi_day_high": 420750,
"oi_day_low": 398750
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 79.05,
"high": 140.15,
"low": 74.35,
"close": 137.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 135.95,
"orders": 1
},
{
"quantity": 175,
"price": 135.9,
"orders": 1
},
{
"quantity": 350,
"price": 135.85,
"orders": 2
},
{
"quantity": 525,
"price": 135.8,
"orders": 3
},
{
"quantity": 175,
"price": 135.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 138.1,
"orders": 1
},
{
"quantity": 175,
"price": 138.15,
"orders": 1
},
{
"quantity": 175,
"price": 138.2,
"orders": 1
},
{
"quantity": 175,
"price": 138.3,
"orders": 1
},
{
"quantity": 875,
"price": 139,
"orders": 4
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 137.95,
"volume": 712250,
"average_price": 107.88,
"oi": 108150,
"net_change": 64.55,
"total_buy_quantity": 26775,
"total_sell_quantity": 13650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 260.9,
"last_trade_time": "1758016795076",
"oi_day_high": 163100,
"oi_day_low": 108150
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 12.25,
"high": 13.3,
"low": 11.6,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.5,
"orders": 1
},
{
"quantity": 1800,
"price": 12.45,
"orders": 1
},
{
"quantity": 1800,
"price": 12.4,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 5400,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 12.8,
"orders": 2
},
{
"quantity": 1800,
"price": 12.9,
"orders": 1
},
{
"quantity": 1800,
"price": 13,
"orders": 1
},
{
"quantity": 5400,
"price": 13.15,
"orders": 2
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 12.05,
"volume": 174600,
"average_price": 12.33,
"oi": 750600,
"net_change": 0.35,
"total_buy_quantity": 219600,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1758016326977",
"oi_day_high": 786600,
"oi_day_low": 750600
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 0.45,
"orders": 2
},
{
"quantity": 33300,
"price": 0.4,
"orders": 4
},
{
"quantity": 24975,
"price": 0.35,
"orders": 3
},
{
"quantity": 44400,
"price": 0.3,
"orders": 4
},
{
"quantity": 66600,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 19425,
"price": 0.5,
"orders": 4
},
{
"quantity": 24975,
"price": 0.55,
"orders": 7
},
{
"quantity": 13875,
"price": 0.6,
"orders": 4
},
{
"quantity": 8325,
"price": 0.65,
"orders": 3
},
{
"quantity": 5550,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 0.45,
"volume": 172050,
"average_price": 0.57,
"oi": 296925,
"net_change": -0.3,
"total_buy_quantity": 366300,
"total_sell_quantity": 613275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1758016200070",
"oi_day_high": 346875,
"oi_day_low": 296925
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 1,
"orders": 4
},
{
"quantity": 3200,
"price": 0.95,
"orders": 4
},
{
"quantity": 1600,
"price": 0.9,
"orders": 2
},
{
"quantity": 1600,
"price": 0.85,
"orders": 2
},
{
"quantity": 4800,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 1.1,
"orders": 4
},
{
"quantity": 1600,
"price": 1.15,
"orders": 2
},
{
"quantity": 1600,
"price": 1.2,
"orders": 2
},
{
"quantity": 1600,
"price": 1.25,
"orders": 2
},
{
"quantity": 1600,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 1.05,
"volume": 139200,
"average_price": 1.11,
"oi": 370400,
"net_change": -0.25,
"total_buy_quantity": 248000,
"total_sell_quantity": 122400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1758016776926",
"oi_day_high": 390400,
"oi_day_low": 357600
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 9.2,
"high": 11.1,
"low": 8.8,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 10.6,
"orders": 1
},
{
"quantity": 3125,
"price": 10.45,
"orders": 1
},
{
"quantity": 3125,
"price": 10.35,
"orders": 1
},
{
"quantity": 3125,
"price": 10.3,
"orders": 1
},
{
"quantity": 6250,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 10.95,
"orders": 1
},
{
"quantity": 3125,
"price": 11,
"orders": 1
},
{
"quantity": 3125,
"price": 11.1,
"orders": 1
},
{
"quantity": 12500,
"price": 11.15,
"orders": 1
},
{
"quantity": 15625,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 10.95,
"volume": 284375,
"average_price": 9.93,
"oi": 437500,
"net_change": 1.75,
"total_buy_quantity": 387500,
"total_sell_quantity": 237500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1758016311936",
"oi_day_high": 518750,
"oi_day_low": 437500
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 5.5,
"high": 6.15,
"low": 3.35,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 3.4,
"orders": 1
},
{
"quantity": 2800,
"price": 3.35,
"orders": 2
},
{
"quantity": 4200,
"price": 3.3,
"orders": 3
},
{
"quantity": 7000,
"price": 3.25,
"orders": 5
},
{
"quantity": 14000,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 5600,
"price": 3.5,
"orders": 4
},
{
"quantity": 5600,
"price": 3.55,
"orders": 4
},
{
"quantity": 4200,
"price": 3.6,
"orders": 3
},
{
"quantity": 5600,
"price": 3.65,
"orders": 4
},
{
"quantity": 2800,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 3.45,
"volume": 401800,
"average_price": 3.99,
"oi": 308000,
"net_change": -1.95,
"total_buy_quantity": 357000,
"total_sell_quantity": 341600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1758016787670",
"oi_day_high": 380800,
"oi_day_low": 308000
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 49.4,
"high": 50.2,
"low": 46,
"close": 48.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 48.25,
"orders": 2
},
{
"quantity": 1000,
"price": 48.2,
"orders": 1
},
{
"quantity": 1000,
"price": 47.25,
"orders": 1
},
{
"quantity": 1000,
"price": 47.05,
"orders": 1
},
{
"quantity": 3000,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 49.6,
"orders": 1
},
{
"quantity": 2000,
"price": 49.65,
"orders": 2
},
{
"quantity": 1000,
"price": 49.7,
"orders": 1
},
{
"quantity": 1000,
"price": 49.95,
"orders": 1
},
{
"quantity": 3000,
"price": 50.4,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 48.3,
"volume": 14000,
"average_price": 48.28,
"oi": 116000,
"net_change": -2.7,
"total_buy_quantity": 108000,
"total_sell_quantity": 109000,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 86.3,
"last_trade_time": "1758016139391",
"oi_day_high": 119000,
"oi_day_low": 116000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 377.5,
"high": 394.4,
"low": 365,
"close": 380.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 376.85,
"orders": 2
},
{
"quantity": 125,
"price": 376.8,
"orders": 1
},
{
"quantity": 125,
"price": 376.7,
"orders": 1
},
{
"quantity": 125,
"price": 376.6,
"orders": 1
},
{
"quantity": 125,
"price": 376.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 383,
"orders": 1
},
{
"quantity": 125,
"price": 383.05,
"orders": 1
},
{
"quantity": 125,
"price": 383.1,
"orders": 1
},
{
"quantity": 125,
"price": 384.25,
"orders": 1
},
{
"quantity": 125,
"price": 388.65,
"orders": 1
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 380.25,
"volume": 4500,
"average_price": 380.41,
"oi": 57625,
"net_change": 9.35,
"total_buy_quantity": 11125,
"total_sell_quantity": 17500,
"lower_circuit_limit": 107.75,
"upper_circuit_limit": 634.05,
"last_trade_time": "1758016663878",
"oi_day_high": 58000,
"oi_day_low": 57625
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 38.9,
"high": 43.75,
"low": 38,
"close": 38.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 37.8,
"orders": 1
},
{
"quantity": 700,
"price": 37.75,
"orders": 1
},
{
"quantity": 700,
"price": 37.2,
"orders": 1
},
{
"quantity": 700,
"price": 37.05,
"orders": 1
},
{
"quantity": 1400,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4200,
"price": 39.55,
"orders": 2
},
{
"quantity": 700,
"price": 39.6,
"orders": 1
},
{
"quantity": 700,
"price": 39.8,
"orders": 1
},
{
"quantity": 2100,
"price": 39.85,
"orders": 1
},
{
"quantity": 4900,
"price": 40,
"orders": 2
}
]
},
"timestamp": "2025-09-16T15:29:58.812+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 38.75,
"volume": 18900,
"average_price": 40.92,
"oi": 203700,
"net_change": -3.65,
"total_buy_quantity": 146300,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.2,
"last_trade_time": "1758016085206",
"oi_day_high": 203700,
"oi_day_low": 201600
}
}
}