{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 115.15,
"high": 115.15,
"low": 100.25,
"close": 102.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 101.1,
"orders": 1
},
{
"quantity": 225,
"price": 101.05,
"orders": 1
},
{
"quantity": 225,
"price": 100.95,
"orders": 1
},
{
"quantity": 225,
"price": 100.85,
"orders": 1
},
{
"quantity": 225,
"price": 97.2,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 103.95,
"orders": 1
},
{
"quantity": 225,
"price": 104,
"orders": 1
},
{
"quantity": 225,
"price": 104.05,
"orders": 1
},
{
"quantity": 225,
"price": 104.15,
"orders": 1
},
{
"quantity": 225,
"price": 104.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 102.6,
"volume": 2700,
"average_price": 103.49,
"oi": 10350,
"net_change": -7.1,
"total_buy_quantity": 33300,
"total_sell_quantity": 14400,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 202.35,
"last_trade_time": "1758093103573",
"oi_day_high": 10350,
"oi_day_low": 9450
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 59,
"high": 62,
"low": 55.8,
"close": 57.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 57.65,
"orders": 1
},
{
"quantity": 800,
"price": 57.5,
"orders": 1
},
{
"quantity": 800,
"price": 57.3,
"orders": 1
},
{
"quantity": 4800,
"price": 55.5,
"orders": 2
},
{
"quantity": 4800,
"price": 55.15,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 58.2,
"orders": 1
},
{
"quantity": 800,
"price": 58.25,
"orders": 1
},
{
"quantity": 800,
"price": 58.3,
"orders": 1
},
{
"quantity": 800,
"price": 58.35,
"orders": 1
},
{
"quantity": 800,
"price": 58.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 57.55,
"volume": 8800,
"average_price": 58.7,
"oi": 47200,
"net_change": 1.55,
"total_buy_quantity": 66400,
"total_sell_quantity": 71200,
"lower_circuit_limit": 24.9,
"upper_circuit_limit": 87.1,
"last_trade_time": "1758101574822",
"oi_day_high": 51200,
"oi_day_low": 47200
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 450,
"high": 463.65,
"low": 383.4,
"close": 412
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 420.5,
"orders": 1
},
{
"quantity": 125,
"price": 420.4,
"orders": 1
},
{
"quantity": 125,
"price": 420.35,
"orders": 1
},
{
"quantity": 125,
"price": 420.3,
"orders": 1
},
{
"quantity": 125,
"price": 419.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 427.9,
"orders": 1
},
{
"quantity": 125,
"price": 427.95,
"orders": 1
},
{
"quantity": 125,
"price": 428.05,
"orders": 1
},
{
"quantity": 125,
"price": 431.65,
"orders": 1
},
{
"quantity": 375,
"price": 436.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 412,
"volume": 7625,
"average_price": 400.35,
"oi": 18750,
"net_change": -128,
"total_buy_quantity": 18750,
"total_sell_quantity": 11250,
"lower_circuit_limit": 100.75,
"upper_circuit_limit": 760.8,
"last_trade_time": "1758099446989",
"oi_day_high": 21125,
"oi_day_low": 18750
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 14.5,
"high": 15.75,
"low": 12.25,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 11.95,
"orders": 1
},
{
"quantity": 375,
"price": 11.4,
"orders": 1
},
{
"quantity": 375,
"price": 11,
"orders": 1
},
{
"quantity": 1125,
"price": 10.95,
"orders": 1
},
{
"quantity": 750,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 12.7,
"orders": 2
},
{
"quantity": 750,
"price": 12.75,
"orders": 1
},
{
"quantity": 375,
"price": 12.8,
"orders": 1
},
{
"quantity": 375,
"price": 12.85,
"orders": 1
},
{
"quantity": 375,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 12.25,
"volume": 25875,
"average_price": 14.75,
"oi": 82500,
"net_change": -2.85,
"total_buy_quantity": 96375,
"total_sell_quantity": 91500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.65,
"last_trade_time": "1758102522932",
"oi_day_high": 82500,
"oi_day_low": 77625
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 13.5,
"high": 13.75,
"low": 10.55,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 11.25,
"orders": 1
},
{
"quantity": 700,
"price": 11.15,
"orders": 1
},
{
"quantity": 1400,
"price": 11.1,
"orders": 2
},
{
"quantity": 1400,
"price": 11.05,
"orders": 2
},
{
"quantity": 5600,
"price": 11,
"orders": 4
}
],
"sell": [
{
"quantity": 9100,
"price": 11.3,
"orders": 5
},
{
"quantity": 4900,
"price": 11.35,
"orders": 3
},
{
"quantity": 6300,
"price": 11.4,
"orders": 4
},
{
"quantity": 11200,
"price": 11.45,
"orders": 6
},
{
"quantity": 10500,
"price": 11.5,
"orders": 10
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 11.25,
"volume": 3035900,
"average_price": 11.56,
"oi": 2144100,
"net_change": -1.45,
"total_buy_quantity": 807100,
"total_sell_quantity": 482300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.3,
"last_trade_time": "1758103195940",
"oi_day_high": 2214100,
"oi_day_low": 1638700
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 47.55,
"high": 60.95,
"low": 45.8,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 59.7,
"orders": 1
},
{
"quantity": 600,
"price": 59.65,
"orders": 1
},
{
"quantity": 600,
"price": 59.05,
"orders": 1
},
{
"quantity": 600,
"price": 59,
"orders": 1
},
{
"quantity": 1200,
"price": 58.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 60.5,
"orders": 1
},
{
"quantity": 600,
"price": 61,
"orders": 1
},
{
"quantity": 1200,
"price": 61.05,
"orders": 2
},
{
"quantity": 1200,
"price": 61.1,
"orders": 2
},
{
"quantity": 600,
"price": 61.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 60.5,
"volume": 516000,
"average_price": 54.24,
"oi": 248400,
"net_change": 13.15,
"total_buy_quantity": 52200,
"total_sell_quantity": 67800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.7,
"last_trade_time": "1758103182548",
"oi_day_high": 295200,
"oi_day_low": 248400
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 272.5,
"high": 272.5,
"low": 272.5,
"close": 272.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 254.95,
"orders": 1
},
{
"quantity": 7000,
"price": 252.4,
"orders": 2
},
{
"quantity": 1050,
"price": 252.3,
"orders": 1
},
{
"quantity": 1750,
"price": 249.65,
"orders": 1
},
{
"quantity": 2100,
"price": 249.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 277.1,
"orders": 2
},
{
"quantity": 350,
"price": 277.15,
"orders": 1
},
{
"quantity": 7000,
"price": 277.45,
"orders": 2
},
{
"quantity": 1400,
"price": 280.4,
"orders": 1
},
{
"quantity": 1750,
"price": 280.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 272.5,
"volume": 0,
"average_price": 0,
"oi": 22750,
"net_change": 0,
"total_buy_quantity": 28700,
"total_sell_quantity": 30450,
"lower_circuit_limit": 114.05,
"upper_circuit_limit": 430.95,
"last_trade_time": "1758016280000",
"oi_day_high": 22750,
"oi_day_low": 22400
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 16,
"high": 19.55,
"low": 12.5,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 13.3,
"orders": 1
},
{
"quantity": 275,
"price": 13.25,
"orders": 1
},
{
"quantity": 550,
"price": 13.2,
"orders": 2
},
{
"quantity": 825,
"price": 13.15,
"orders": 3
},
{
"quantity": 275,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 13.65,
"orders": 2
},
{
"quantity": 275,
"price": 13.75,
"orders": 1
},
{
"quantity": 825,
"price": 13.85,
"orders": 2
},
{
"quantity": 275,
"price": 14.25,
"orders": 1
},
{
"quantity": 275,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 13.8,
"volume": 304700,
"average_price": 15.13,
"oi": 332750,
"net_change": -5.95,
"total_buy_quantity": 222200,
"total_sell_quantity": 51150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69,
"last_trade_time": "1758103150286",
"oi_day_high": 348425,
"oi_day_low": 327800
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 1.45,
"high": 1.45,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 0.9,
"orders": 1
},
{
"quantity": 4125,
"price": 0.85,
"orders": 5
},
{
"quantity": 2475,
"price": 0.8,
"orders": 3
},
{
"quantity": 1650,
"price": 0.75,
"orders": 2
},
{
"quantity": 1650,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 1,
"orders": 4
},
{
"quantity": 6600,
"price": 1.05,
"orders": 4
},
{
"quantity": 1650,
"price": 1.1,
"orders": 2
},
{
"quantity": 825,
"price": 1.15,
"orders": 1
},
{
"quantity": 825,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 1.05,
"volume": 70125,
"average_price": 1.1,
"oi": 399300,
"net_change": -0.3,
"total_buy_quantity": 137775,
"total_sell_quantity": 157575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1758102415125",
"oi_day_high": 407550,
"oi_day_low": 398475
},
"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": 5287000,
"price": 0.05,
"orders": 46
},
{
"quantity": 3203300,
"price": 0.1,
"orders": 37
},
{
"quantity": 1679400,
"price": 0.15,
"orders": 15
},
{
"quantity": 528700,
"price": 0.2,
"orders": 3
},
{
"quantity": 684200,
"price": 0.25,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.05,
"volume": 1088500,
"average_price": 0.05,
"oi": 34241100,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 12253400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758103178172",
"oi_day_high": 34458800,
"oi_day_low": 34241100
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 29.8,
"high": 29.8,
"low": 25.45,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 26.65,
"orders": 1
},
{
"quantity": 3750,
"price": 26.6,
"orders": 1
},
{
"quantity": 3750,
"price": 26.55,
"orders": 1
},
{
"quantity": 18750,
"price": 26.1,
"orders": 1
},
{
"quantity": 11250,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 27.45,
"orders": 1
},
{
"quantity": 15000,
"price": 27.5,
"orders": 1
},
{
"quantity": 18750,
"price": 27.55,
"orders": 1
},
{
"quantity": 37500,
"price": 27.95,
"orders": 1
},
{
"quantity": 48750,
"price": 28.2,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 26.95,
"volume": 60000,
"average_price": 26.53,
"oi": 476250,
"net_change": -1.85,
"total_buy_quantity": 285000,
"total_sell_quantity": 303750,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 48.8,
"last_trade_time": "1758102637550",
"oi_day_high": 491250,
"oi_day_low": 476250
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 7,
"high": 8.2,
"low": 6.55,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 7.1,
"orders": 1
},
{
"quantity": 24000,
"price": 7.05,
"orders": 7
},
{
"quantity": 24000,
"price": 7,
"orders": 7
},
{
"quantity": 24000,
"price": 6.95,
"orders": 4
},
{
"quantity": 12000,
"price": 6.9,
"orders": 3
}
],
"sell": [
{
"quantity": 12000,
"price": 7.2,
"orders": 4
},
{
"quantity": 24000,
"price": 7.25,
"orders": 4
},
{
"quantity": 21000,
"price": 7.3,
"orders": 2
},
{
"quantity": 15000,
"price": 7.35,
"orders": 2
},
{
"quantity": 9000,
"price": 7.4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 7.15,
"volume": 4491000,
"average_price": 7.58,
"oi": 4227000,
"net_change": 0.1,
"total_buy_quantity": 615000,
"total_sell_quantity": 858000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1758103180290",
"oi_day_high": 4314000,
"oi_day_low": 3765000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 29.55,
"high": 30.1,
"low": 27,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 29.25,
"orders": 1
},
{
"quantity": 1250,
"price": 29.2,
"orders": 1
},
{
"quantity": 2500,
"price": 29.15,
"orders": 2
},
{
"quantity": 1250,
"price": 29.1,
"orders": 1
},
{
"quantity": 1250,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 29.6,
"orders": 1
},
{
"quantity": 2500,
"price": 29.65,
"orders": 2
},
{
"quantity": 1250,
"price": 29.7,
"orders": 1
},
{
"quantity": 1250,
"price": 29.75,
"orders": 1
},
{
"quantity": 3750,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 27.3,
"volume": 12500,
"average_price": 28.86,
"oi": 48750,
"net_change": -1.25,
"total_buy_quantity": 121250,
"total_sell_quantity": 125000,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 48.55,
"last_trade_time": "1758100516096",
"oi_day_high": 48750,
"oi_day_low": 45000
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 21.85,
"high": 25.45,
"low": 18.9,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.05,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
},
{
"quantity": 2000,
"price": 19.95,
"orders": 2
},
{
"quantity": 1000,
"price": 19.75,
"orders": 1
},
{
"quantity": 3000,
"price": 19.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.4,
"orders": 1
},
{
"quantity": 2000,
"price": 20.45,
"orders": 2
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 2000,
"price": 20.55,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 20.25,
"volume": 752000,
"average_price": 23.28,
"oi": 492000,
"net_change": -0.9,
"total_buy_quantity": 139000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.5,
"last_trade_time": "1758103185050",
"oi_day_high": 602000,
"oi_day_low": 489000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 16.9,
"high": 17.5,
"low": 14.45,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 15.95,
"orders": 1
},
{
"quantity": 4850,
"price": 15.9,
"orders": 2
},
{
"quantity": 4850,
"price": 15.85,
"orders": 2
},
{
"quantity": 2425,
"price": 15.8,
"orders": 1
},
{
"quantity": 2425,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 16.2,
"orders": 1
},
{
"quantity": 2425,
"price": 16.25,
"orders": 1
},
{
"quantity": 4850,
"price": 16.3,
"orders": 2
},
{
"quantity": 2425,
"price": 16.4,
"orders": 1
},
{
"quantity": 12125,
"price": 16.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 15.8,
"volume": 504400,
"average_price": 15.64,
"oi": 1003950,
"net_change": -0.3,
"total_buy_quantity": 242500,
"total_sell_quantity": 366175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1758103140008",
"oi_day_high": 1117925,
"oi_day_low": 1001525
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 368,
"high": 368,
"low": 299.1,
"close": 329.15
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 315.3,
"orders": 1
},
{
"quantity": 25,
"price": 298.45,
"orders": 1
},
{
"quantity": 675,
"price": 297.4,
"orders": 1
},
{
"quantity": 75,
"price": 295.8,
"orders": 1
},
{
"quantity": 125,
"price": 282.4,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 354.5,
"orders": 2
},
{
"quantity": 25,
"price": 354.55,
"orders": 1
},
{
"quantity": 25,
"price": 354.85,
"orders": 1
},
{
"quantity": 25,
"price": 355.15,
"orders": 1
},
{
"quantity": 25,
"price": 362.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 329.15,
"volume": 300,
"average_price": 328.76,
"oi": 775,
"net_change": -80.45,
"total_buy_quantity": 3075,
"total_sell_quantity": 3325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1066.9,
"last_trade_time": "1758103027288",
"oi_day_high": 850,
"oi_day_low": 775
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 125.5,
"high": 125.5,
"low": 125.5,
"close": 125.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 127.55,
"orders": 1
},
{
"quantity": 3750,
"price": 127.5,
"orders": 1
},
{
"quantity": 3000,
"price": 127.4,
"orders": 1
},
{
"quantity": 1500,
"price": 126.65,
"orders": 2
},
{
"quantity": 3750,
"price": 126.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 134.1,
"orders": 1
},
{
"quantity": 3000,
"price": 134.65,
"orders": 1
},
{
"quantity": 7500,
"price": 136.8,
"orders": 1
},
{
"quantity": 15000,
"price": 162.75,
"orders": 1
},
{
"quantity": 1500,
"price": 162.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 125.5,
"volume": 0,
"average_price": 0,
"oi": 123000,
"net_change": -0.95,
"total_buy_quantity": 47250,
"total_sell_quantity": 30750,
"lower_circuit_limit": 77,
"upper_circuit_limit": 175.9,
"last_trade_time": "1758016059000",
"oi_day_high": 128250,
"oi_day_low": 123000
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 50.05,
"high": 51.65,
"low": 38.9,
"close": 45.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 44.55,
"orders": 1
},
{
"quantity": 125,
"price": 44.5,
"orders": 1
},
{
"quantity": 125,
"price": 42.55,
"orders": 1
},
{
"quantity": 125,
"price": 41.25,
"orders": 1
},
{
"quantity": 250,
"price": 41.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 46.45,
"orders": 1
},
{
"quantity": 125,
"price": 46.65,
"orders": 1
},
{
"quantity": 125,
"price": 46.75,
"orders": 1
},
{
"quantity": 125,
"price": 47.35,
"orders": 1
},
{
"quantity": 125,
"price": 48.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 45.55,
"volume": 104000,
"average_price": 45.53,
"oi": 25000,
"net_change": -15.25,
"total_buy_quantity": 27500,
"total_sell_quantity": 15125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 187.2,
"last_trade_time": "1758103187340",
"oi_day_high": 31000,
"oi_day_low": 19625
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 7,
"high": 7,
"low": 5.55,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 6.4,
"orders": 1
},
{
"quantity": 400,
"price": 6.35,
"orders": 2
},
{
"quantity": 200,
"price": 6.05,
"orders": 1
},
{
"quantity": 600,
"price": 6,
"orders": 1
},
{
"quantity": 1600,
"price": 5.8,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 6.85,
"orders": 1
},
{
"quantity": 200,
"price": 7,
"orders": 1
},
{
"quantity": 600,
"price": 7.4,
"orders": 1
},
{
"quantity": 600,
"price": 7.6,
"orders": 1
},
{
"quantity": 400,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 6.4,
"volume": 12600,
"average_price": 6.17,
"oi": 30200,
"net_change": -1.25,
"total_buy_quantity": 96800,
"total_sell_quantity": 25000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.45,
"last_trade_time": "1758103182905",
"oi_day_high": 34000,
"oi_day_low": 30200
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 55.95,
"high": 62.45,
"low": 49,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 51.05,
"orders": 1
},
{
"quantity": 250,
"price": 50.85,
"orders": 1
},
{
"quantity": 500,
"price": 50.8,
"orders": 2
},
{
"quantity": 250,
"price": 49.35,
"orders": 1
},
{
"quantity": 1000,
"price": 49.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.95,
"orders": 1
},
{
"quantity": 1250,
"price": 53,
"orders": 4
},
{
"quantity": 250,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 51,
"volume": 28750,
"average_price": 52.96,
"oi": 19000,
"net_change": 0.3,
"total_buy_quantity": 58250,
"total_sell_quantity": 32250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.15,
"last_trade_time": "1758102987387",
"oi_day_high": 21000,
"oi_day_low": 16250
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 0.65,
"orders": 1
},
{
"quantity": 14500,
"price": 0.6,
"orders": 7
},
{
"quantity": 15950,
"price": 0.55,
"orders": 7
},
{
"quantity": 26100,
"price": 0.5,
"orders": 7
},
{
"quantity": 8700,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 11600,
"price": 0.7,
"orders": 4
},
{
"quantity": 23200,
"price": 0.75,
"orders": 8
},
{
"quantity": 23200,
"price": 0.8,
"orders": 9
},
{
"quantity": 10150,
"price": 0.85,
"orders": 5
},
{
"quantity": 10150,
"price": 0.9,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 0.7,
"volume": 279850,
"average_price": 0.64,
"oi": 1252800,
"net_change": 0.1,
"total_buy_quantity": 668450,
"total_sell_quantity": 348000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758103109387",
"oi_day_high": 1291950,
"oi_day_low": 1252800
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 2.3,
"high": 2.85,
"low": 2.1,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 2.25,
"orders": 1
},
{
"quantity": 475,
"price": 2.2,
"orders": 1
},
{
"quantity": 2850,
"price": 2.15,
"orders": 4
},
{
"quantity": 2850,
"price": 2.1,
"orders": 4
},
{
"quantity": 2850,
"price": 2.05,
"orders": 4
}
],
"sell": [
{
"quantity": 475,
"price": 2.35,
"orders": 1
},
{
"quantity": 2375,
"price": 2.5,
"orders": 3
},
{
"quantity": 475,
"price": 2.75,
"orders": 1
},
{
"quantity": 950,
"price": 2.8,
"orders": 2
},
{
"quantity": 475,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 2.2,
"volume": 106875,
"average_price": 2.33,
"oi": 617025,
"net_change": 0.1,
"total_buy_quantity": 726275,
"total_sell_quantity": 51300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758103093875",
"oi_day_high": 634125,
"oi_day_low": 608950
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 58,
"high": 62,
"low": 37,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 40,
"orders": 1
},
{
"quantity": 325,
"price": 39.5,
"orders": 1
},
{
"quantity": 325,
"price": 39.4,
"orders": 1
},
{
"quantity": 325,
"price": 39.35,
"orders": 1
},
{
"quantity": 650,
"price": 39.05,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 40.6,
"orders": 1
},
{
"quantity": 325,
"price": 40.65,
"orders": 1
},
{
"quantity": 650,
"price": 40.75,
"orders": 1
},
{
"quantity": 325,
"price": 40.95,
"orders": 1
},
{
"quantity": 4875,
"price": 41,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 40,
"volume": 51350,
"average_price": 40.63,
"oi": 42575,
"net_change": -20.25,
"total_buy_quantity": 26975,
"total_sell_quantity": 40625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122,
"last_trade_time": "1758103191736",
"oi_day_high": 44200,
"oi_day_low": 38350
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 0.65,
"orders": 4
},
{
"quantity": 2400,
"price": 0.6,
"orders": 3
},
{
"quantity": 13600,
"price": 0.55,
"orders": 7
},
{
"quantity": 8800,
"price": 0.5,
"orders": 7
},
{
"quantity": 2400,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2400,
"price": 0.75,
"orders": 3
},
{
"quantity": 2400,
"price": 0.8,
"orders": 3
},
{
"quantity": 8000,
"price": 0.85,
"orders": 6
},
{
"quantity": 6400,
"price": 0.9,
"orders": 5
},
{
"quantity": 4000,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 0.7,
"volume": 63200,
"average_price": 0.62,
"oi": 530400,
"net_change": -0.05,
"total_buy_quantity": 402400,
"total_sell_quantity": 182400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1758103143478",
"oi_day_high": 535200,
"oi_day_low": 525600
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 45,
"high": 52.85,
"low": 44.9,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 48.1,
"orders": 1
},
{
"quantity": 2850,
"price": 48,
"orders": 1
},
{
"quantity": 2850,
"price": 47.85,
"orders": 1
},
{
"quantity": 2850,
"price": 47.7,
"orders": 1
},
{
"quantity": 17100,
"price": 47.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 48.95,
"orders": 1
},
{
"quantity": 2850,
"price": 49.05,
"orders": 1
},
{
"quantity": 2850,
"price": 49.65,
"orders": 1
},
{
"quantity": 11400,
"price": 49.7,
"orders": 1
},
{
"quantity": 28500,
"price": 50.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 48.45,
"volume": 105450,
"average_price": 48.66,
"oi": 612750,
"net_change": 9.45,
"total_buy_quantity": 165300,
"total_sell_quantity": 165300,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 78,
"last_trade_time": "1758090091447",
"oi_day_high": 692550,
"oi_day_low": 612750
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 59.75,
"high": 94.8,
"low": 48.1,
"close": 88.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 86.45,
"orders": 1
},
{
"quantity": 175,
"price": 86.05,
"orders": 1
},
{
"quantity": 175,
"price": 85.75,
"orders": 1
},
{
"quantity": 175,
"price": 85.7,
"orders": 1
},
{
"quantity": 175,
"price": 85.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 92.4,
"orders": 1
},
{
"quantity": 175,
"price": 92.45,
"orders": 1
},
{
"quantity": 350,
"price": 92.5,
"orders": 1
},
{
"quantity": 175,
"price": 93.25,
"orders": 1
},
{
"quantity": 525,
"price": 93.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 88.15,
"volume": 97475,
"average_price": 72.45,
"oi": 44100,
"net_change": 29.25,
"total_buy_quantity": 20300,
"total_sell_quantity": 16975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 175.35,
"last_trade_time": "1758103173561",
"oi_day_high": 45675,
"oi_day_low": 38325
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 326,
"high": 357.6,
"low": 326,
"close": 351
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 351,
"orders": 1
},
{
"quantity": 200,
"price": 349.4,
"orders": 1
},
{
"quantity": 200,
"price": 349.35,
"orders": 1
},
{
"quantity": 400,
"price": 348.75,
"orders": 2
},
{
"quantity": 800,
"price": 347.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 354.8,
"orders": 1
},
{
"quantity": 400,
"price": 354.85,
"orders": 2
},
{
"quantity": 200,
"price": 355.35,
"orders": 1
},
{
"quantity": 200,
"price": 356.1,
"orders": 1
},
{
"quantity": 200,
"price": 356.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 351,
"volume": 3800,
"average_price": 346.11,
"oi": 160800,
"net_change": 26.3,
"total_buy_quantity": 17800,
"total_sell_quantity": 19800,
"lower_circuit_limit": 142.2,
"upper_circuit_limit": 507.2,
"last_trade_time": "1758103180889",
"oi_day_high": 162000,
"oi_day_low": 160800
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 2.25,
"high": 3,
"low": 1.7,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 1.75,
"orders": 1
},
{
"quantity": 775,
"price": 1.7,
"orders": 1
},
{
"quantity": 1550,
"price": 1.65,
"orders": 2
},
{
"quantity": 1550,
"price": 1.6,
"orders": 2
},
{
"quantity": 775,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 1.9,
"orders": 1
},
{
"quantity": 3100,
"price": 1.95,
"orders": 4
},
{
"quantity": 775,
"price": 2,
"orders": 1
},
{
"quantity": 1550,
"price": 2.05,
"orders": 2
},
{
"quantity": 6975,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 1.7,
"volume": 20150,
"average_price": 2.37,
"oi": 52700,
"net_change": -0.8,
"total_buy_quantity": 128650,
"total_sell_quantity": 157325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1758103128173",
"oi_day_high": 58900,
"oi_day_low": 49600
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 9.5,
"high": 13.15,
"low": 9.3,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 9.5,
"orders": 2
},
{
"quantity": 3750,
"price": 9.4,
"orders": 1
},
{
"quantity": 3750,
"price": 9.35,
"orders": 1
},
{
"quantity": 3750,
"price": 9.2,
"orders": 1
},
{
"quantity": 11250,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 9.65,
"orders": 3
},
{
"quantity": 7500,
"price": 9.7,
"orders": 2
},
{
"quantity": 7500,
"price": 9.75,
"orders": 2
},
{
"quantity": 3750,
"price": 10,
"orders": 1
},
{
"quantity": 45000,
"price": 10.05,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 9.35,
"volume": 1113750,
"average_price": 11.5,
"oi": 1117500,
"net_change": 0.6,
"total_buy_quantity": 472500,
"total_sell_quantity": 476250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1758103053397",
"oi_day_high": 1252500,
"oi_day_low": 1113750
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 121,
"high": 130.8,
"low": 112.3,
"close": 116.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 118.1,
"orders": 1
},
{
"quantity": 300,
"price": 118.05,
"orders": 1
},
{
"quantity": 300,
"price": 118,
"orders": 1
},
{
"quantity": 300,
"price": 117.9,
"orders": 1
},
{
"quantity": 300,
"price": 116.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 120.9,
"orders": 1
},
{
"quantity": 300,
"price": 120.95,
"orders": 1
},
{
"quantity": 300,
"price": 121,
"orders": 1
},
{
"quantity": 600,
"price": 121.05,
"orders": 2
},
{
"quantity": 300,
"price": 122.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 116.75,
"volume": 120900,
"average_price": 121.8,
"oi": 606600,
"net_change": -4.25,
"total_buy_quantity": 44400,
"total_sell_quantity": 36600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 251.35,
"last_trade_time": "1758103186349",
"oi_day_high": 615900,
"oi_day_low": 606600
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 107,
"high": 136.55,
"low": 107,
"close": 124.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.7,
"orders": 1
},
{
"quantity": 350,
"price": 124.65,
"orders": 2
},
{
"quantity": 175,
"price": 124.5,
"orders": 1
},
{
"quantity": 350,
"price": 122.4,
"orders": 1
},
{
"quantity": 525,
"price": 120.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 126.25,
"orders": 2
},
{
"quantity": 175,
"price": 126.3,
"orders": 1
},
{
"quantity": 175,
"price": 126.45,
"orders": 1
},
{
"quantity": 175,
"price": 126.5,
"orders": 1
},
{
"quantity": 175,
"price": 126.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 124.85,
"volume": 67900,
"average_price": 124.5,
"oi": 105175,
"net_change": 26.7,
"total_buy_quantity": 20125,
"total_sell_quantity": 26600,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 195.7,
"last_trade_time": "1758103183839",
"oi_day_high": 107975,
"oi_day_low": 103775
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 115,
"high": 141.1,
"low": 115,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 126.95,
"orders": 1
},
{
"quantity": 325,
"price": 126.9,
"orders": 1
},
{
"quantity": 325,
"price": 126.85,
"orders": 1
},
{
"quantity": 325,
"price": 126.75,
"orders": 1
},
{
"quantity": 325,
"price": 125.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 129.8,
"orders": 1
},
{
"quantity": 650,
"price": 133,
"orders": 1
},
{
"quantity": 325,
"price": 133.25,
"orders": 1
},
{
"quantity": 650,
"price": 134.25,
"orders": 1
},
{
"quantity": 1300,
"price": 136.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 130,
"volume": 9100,
"average_price": 132.86,
"oi": 11375,
"net_change": 58.5,
"total_buy_quantity": 37700,
"total_sell_quantity": 27950,
"lower_circuit_limit": 18.85,
"upper_circuit_limit": 183.35,
"last_trade_time": "1758101584752",
"oi_day_high": 13975,
"oi_day_low": 10725
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 2.45,
"high": 2.55,
"low": 1.65,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 2.45,
"orders": 3
},
{
"quantity": 1000,
"price": 2.4,
"orders": 2
},
{
"quantity": 1500,
"price": 2.35,
"orders": 3
},
{
"quantity": 1500,
"price": 2.3,
"orders": 3
},
{
"quantity": 1000,
"price": 2.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 2.55,
"orders": 2
},
{
"quantity": 500,
"price": 2.6,
"orders": 1
},
{
"quantity": 500,
"price": 2.7,
"orders": 1
},
{
"quantity": 500,
"price": 3.2,
"orders": 1
},
{
"quantity": 500,
"price": 3.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 2.5,
"volume": 73500,
"average_price": 2.16,
"oi": 149000,
"net_change": 0.55,
"total_buy_quantity": 271000,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1758103136560",
"oi_day_high": 151500,
"oi_day_low": 131500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 7.25,
"high": 8.8,
"low": 6.4,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 7.1,
"orders": 1
},
{
"quantity": 1650,
"price": 6.7,
"orders": 1
},
{
"quantity": 1650,
"price": 6.65,
"orders": 1
},
{
"quantity": 1650,
"price": 6.5,
"orders": 1
},
{
"quantity": 1650,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 7.4,
"orders": 1
},
{
"quantity": 1650,
"price": 7.45,
"orders": 1
},
{
"quantity": 4950,
"price": 7.5,
"orders": 2
},
{
"quantity": 1650,
"price": 7.55,
"orders": 1
},
{
"quantity": 1650,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 7.25,
"volume": 235950,
"average_price": 7.48,
"oi": 394350,
"net_change": 0,
"total_buy_quantity": 242550,
"total_sell_quantity": 252450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1758103092003",
"oi_day_high": 424050,
"oi_day_low": 394350
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 25.95,
"high": 27.65,
"low": 24.75,
"close": 27.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 26.9,
"orders": 1
},
{
"quantity": 700,
"price": 26.85,
"orders": 1
},
{
"quantity": 700,
"price": 26.45,
"orders": 1
},
{
"quantity": 700,
"price": 26.4,
"orders": 1
},
{
"quantity": 700,
"price": 26.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 27.65,
"orders": 1
},
{
"quantity": 1400,
"price": 27.7,
"orders": 1
},
{
"quantity": 700,
"price": 27.85,
"orders": 1
},
{
"quantity": 1400,
"price": 27.9,
"orders": 1
},
{
"quantity": 700,
"price": 28.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 27.55,
"volume": 32900,
"average_price": 25.96,
"oi": 164500,
"net_change": 2.8,
"total_buy_quantity": 112000,
"total_sell_quantity": 86800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.85,
"last_trade_time": "1758103178298",
"oi_day_high": 170100,
"oi_day_low": 163100
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 2847450,
"price": 0.05,
"orders": 30
},
{
"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": 153750,
"price": 0.1,
"orders": 9
},
{
"quantity": 535050,
"price": 0.15,
"orders": 9
},
{
"quantity": 30750,
"price": 0.2,
"orders": 3
},
{
"quantity": 18450,
"price": 0.25,
"orders": 1
},
{
"quantity": 18450,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.1,
"volume": 98400,
"average_price": 0.09,
"oi": 2466150,
"net_change": 0.05,
"total_buy_quantity": 2847450,
"total_sell_quantity": 1506750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758101800629",
"oi_day_high": 2521500,
"oi_day_low": 2466150
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 5.65,
"high": 6.45,
"low": 3.45,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 10375,
"price": 3.65,
"orders": 5
},
{
"quantity": 4150,
"price": 3.6,
"orders": 2
},
{
"quantity": 8300,
"price": 3.55,
"orders": 4
},
{
"quantity": 2075,
"price": 3.5,
"orders": 1
},
{
"quantity": 10375,
"price": 3.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2075,
"price": 3.8,
"orders": 1
},
{
"quantity": 6225,
"price": 3.85,
"orders": 3
},
{
"quantity": 8300,
"price": 3.9,
"orders": 4
},
{
"quantity": 6225,
"price": 3.95,
"orders": 3
},
{
"quantity": 6225,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 3.8,
"volume": 1018825,
"average_price": 4.84,
"oi": 541575,
"net_change": -2.4,
"total_buy_quantity": 358975,
"total_sell_quantity": 597600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1758103140005",
"oi_day_high": 639100,
"oi_day_low": 535350
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 0.35,
"high": 0.55,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.45,
"orders": 3
},
{
"quantity": 3000,
"price": 0.4,
"orders": 1
},
{
"quantity": 18000,
"price": 0.35,
"orders": 3
},
{
"quantity": 108000,
"price": 0.3,
"orders": 3
},
{
"quantity": 216000,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 6000,
"price": 0.55,
"orders": 2
},
{
"quantity": 9000,
"price": 0.6,
"orders": 3
},
{
"quantity": 6000,
"price": 0.65,
"orders": 2
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
},
{
"quantity": 39000,
"price": 0.75,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.5,
"volume": 144000,
"average_price": 0.48,
"oi": 666000,
"net_change": 0,
"total_buy_quantity": 957000,
"total_sell_quantity": 414000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758102985922",
"oi_day_high": 693000,
"oi_day_low": 666000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 2,
"high": 2.3,
"low": 1.8,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 1.8,
"orders": 5
},
{
"quantity": 6000,
"price": 1.75,
"orders": 6
},
{
"quantity": 6000,
"price": 1.7,
"orders": 6
},
{
"quantity": 32000,
"price": 1.65,
"orders": 5
},
{
"quantity": 3000,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 1.9,
"orders": 1
},
{
"quantity": 3000,
"price": 1.95,
"orders": 3
},
{
"quantity": 3000,
"price": 2,
"orders": 3
},
{
"quantity": 3000,
"price": 2.05,
"orders": 3
},
{
"quantity": 3000,
"price": 2.1,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 1.85,
"volume": 242000,
"average_price": 2,
"oi": 738000,
"net_change": -0.25,
"total_buy_quantity": 274000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758103153986",
"oi_day_high": 740000,
"oi_day_low": 686000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 25.9,
"high": 30.5,
"low": 25.9,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 27.85,
"orders": 1
},
{
"quantity": 4050,
"price": 27.6,
"orders": 2
},
{
"quantity": 2025,
"price": 27.25,
"orders": 1
},
{
"quantity": 18225,
"price": 26.8,
"orders": 2
},
{
"quantity": 6075,
"price": 26.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 28.4,
"orders": 1
},
{
"quantity": 4050,
"price": 28.45,
"orders": 2
},
{
"quantity": 6075,
"price": 28.5,
"orders": 1
},
{
"quantity": 10125,
"price": 28.7,
"orders": 1
},
{
"quantity": 2025,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 28,
"volume": 255150,
"average_price": 28.36,
"oi": 366525,
"net_change": 3.35,
"total_buy_quantity": 164025,
"total_sell_quantity": 208575,
"lower_circuit_limit": 4.35,
"upper_circuit_limit": 44.95,
"last_trade_time": "1758103160582",
"oi_day_high": 475875,
"oi_day_low": 366525
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 320.95,
"high": 327.35,
"low": 276.25,
"close": 293.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 293.65,
"orders": 1
},
{
"quantity": 125,
"price": 293.6,
"orders": 1
},
{
"quantity": 125,
"price": 293.45,
"orders": 1
},
{
"quantity": 125,
"price": 293.4,
"orders": 1
},
{
"quantity": 125,
"price": 293.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 296.45,
"orders": 1
},
{
"quantity": 125,
"price": 296.5,
"orders": 1
},
{
"quantity": 125,
"price": 296.55,
"orders": 1
},
{
"quantity": 125,
"price": 296.65,
"orders": 1
},
{
"quantity": 125,
"price": 298.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 293.1,
"volume": 3625,
"average_price": 308.26,
"oi": 13625,
"net_change": 13.25,
"total_buy_quantity": 19250,
"total_sell_quantity": 14500,
"lower_circuit_limit": 94.3,
"upper_circuit_limit": 465.4,
"last_trade_time": "1758103154177",
"oi_day_high": 13625,
"oi_day_low": 13000
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 26.2,
"high": 26.65,
"low": 24.35,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 25.8,
"orders": 2
},
{
"quantity": 1350,
"price": 25.55,
"orders": 1
},
{
"quantity": 1350,
"price": 25.5,
"orders": 1
},
{
"quantity": 1350,
"price": 25.4,
"orders": 1
},
{
"quantity": 4050,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 25.95,
"orders": 1
},
{
"quantity": 2700,
"price": 26,
"orders": 2
},
{
"quantity": 1350,
"price": 26.05,
"orders": 1
},
{
"quantity": 1350,
"price": 26.1,
"orders": 1
},
{
"quantity": 1350,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 25.95,
"volume": 147150,
"average_price": 25.88,
"oi": 549450,
"net_change": 2.95,
"total_buy_quantity": 149850,
"total_sell_quantity": 170100,
"lower_circuit_limit": 3,
"upper_circuit_limit": 43,
"last_trade_time": "1758102986938",
"oi_day_high": 616950,
"oi_day_low": 549450
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 99.55,
"orders": 1
},
{
"quantity": 1275,
"price": 99.5,
"orders": 1
},
{
"quantity": 1700,
"price": 94.15,
"orders": 1
},
{
"quantity": 4250,
"price": 94.05,
"orders": 1
},
{
"quantity": 17000,
"price": 84.15,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 110.2,
"orders": 1
},
{
"quantity": 425,
"price": 110.25,
"orders": 1
},
{
"quantity": 1700,
"price": 110.45,
"orders": 1
},
{
"quantity": 2125,
"price": 111.2,
"orders": 1
},
{
"quantity": 5100,
"price": 111.55,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 120,
"volume": 0,
"average_price": 0,
"oi": 22525,
"net_change": 0,
"total_buy_quantity": 24650,
"total_sell_quantity": 32725,
"lower_circuit_limit": 48.35,
"upper_circuit_limit": 191.65,
"last_trade_time": "1758007652000",
"oi_day_high": 23800,
"oi_day_low": 22525
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 9.05,
"high": 11.6,
"low": 9.05,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 11.3,
"orders": 2
},
{
"quantity": 8000,
"price": 11.2,
"orders": 1
},
{
"quantity": 32000,
"price": 11.15,
"orders": 1
},
{
"quantity": 8000,
"price": 11.05,
"orders": 1
},
{
"quantity": 80000,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 11.45,
"orders": 3
},
{
"quantity": 24000,
"price": 11.5,
"orders": 2
},
{
"quantity": 48000,
"price": 11.55,
"orders": 2
},
{
"quantity": 56000,
"price": 11.6,
"orders": 3
},
{
"quantity": 16000,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 11.35,
"volume": 192000,
"average_price": 10.73,
"oi": 696000,
"net_change": 3.3,
"total_buy_quantity": 656000,
"total_sell_quantity": 864000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1758103194605",
"oi_day_high": 696000,
"oi_day_low": 664000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 7.95,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 8.7,
"orders": 1
},
{
"quantity": 2700,
"price": 8.55,
"orders": 1
},
{
"quantity": 8100,
"price": 8.5,
"orders": 1
},
{
"quantity": 2700,
"price": 8.45,
"orders": 1
},
{
"quantity": 8100,
"price": 8.4,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 8.9,
"orders": 2
},
{
"quantity": 5400,
"price": 8.95,
"orders": 2
},
{
"quantity": 10800,
"price": 9,
"orders": 2
},
{
"quantity": 10800,
"price": 9.05,
"orders": 2
},
{
"quantity": 13500,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 8.75,
"volume": 693900,
"average_price": 9.02,
"oi": 1039500,
"net_change": -0.5,
"total_buy_quantity": 294300,
"total_sell_quantity": 510300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1758103195043",
"oi_day_high": 1212300,
"oi_day_low": 1039500
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 50,
"high": 51.65,
"low": 46.8,
"close": 46.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 44.25,
"orders": 1
},
{
"quantity": 550,
"price": 44.2,
"orders": 1
},
{
"quantity": 550,
"price": 44.1,
"orders": 1
},
{
"quantity": 550,
"price": 44,
"orders": 1
},
{
"quantity": 550,
"price": 43.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 46.25,
"orders": 1
},
{
"quantity": 550,
"price": 47.45,
"orders": 1
},
{
"quantity": 550,
"price": 47.5,
"orders": 1
},
{
"quantity": 550,
"price": 47.85,
"orders": 1
},
{
"quantity": 550,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 46.8,
"volume": 7700,
"average_price": 49.84,
"oi": 50600,
"net_change": -10.6,
"total_buy_quantity": 22000,
"total_sell_quantity": 85250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.7,
"last_trade_time": "1758101674537",
"oi_day_high": 51700,
"oi_day_low": 50600
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 62,
"high": 71.35,
"low": 62,
"close": 70.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 67,
"orders": 3
},
{
"quantity": 1000,
"price": 66.95,
"orders": 2
},
{
"quantity": 500,
"price": 66.85,
"orders": 1
},
{
"quantity": 500,
"price": 66.5,
"orders": 1
},
{
"quantity": 500,
"price": 66.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 68.7,
"orders": 1
},
{
"quantity": 500,
"price": 68.75,
"orders": 1
},
{
"quantity": 500,
"price": 69.1,
"orders": 1
},
{
"quantity": 500,
"price": 70.25,
"orders": 1
},
{
"quantity": 500,
"price": 70.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 70.2,
"volume": 12500,
"average_price": 68.41,
"oi": 32500,
"net_change": 11.2,
"total_buy_quantity": 66000,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 117.45,
"last_trade_time": "1758102376039",
"oi_day_high": 36500,
"oi_day_low": 32500
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 40.05,
"high": 53.05,
"low": 26.5,
"close": 48.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 47.9,
"orders": 1
},
{
"quantity": 100,
"price": 47.85,
"orders": 1
},
{
"quantity": 100,
"price": 47.75,
"orders": 1
},
{
"quantity": 200,
"price": 47.7,
"orders": 2
},
{
"quantity": 100,
"price": 47.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 49.3,
"orders": 1
},
{
"quantity": 300,
"price": 49.4,
"orders": 3
},
{
"quantity": 400,
"price": 49.5,
"orders": 3
},
{
"quantity": 100,
"price": 49.55,
"orders": 1
},
{
"quantity": 100,
"price": 49.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 48.1,
"volume": 335800,
"average_price": 35.9,
"oi": 80100,
"net_change": -7.15,
"total_buy_quantity": 90100,
"total_sell_quantity": 21800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.4,
"last_trade_time": "1758103185316",
"oi_day_high": 80100,
"oi_day_low": 60800
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 89.9,
"high": 90.5,
"low": 77,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 67.9,
"orders": 2
},
{
"quantity": 500,
"price": 67.85,
"orders": 2
},
{
"quantity": 250,
"price": 67.7,
"orders": 1
},
{
"quantity": 4000,
"price": 63.55,
"orders": 1
},
{
"quantity": 1000,
"price": 61.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 86.05,
"orders": 2
},
{
"quantity": 250,
"price": 86.1,
"orders": 1
},
{
"quantity": 250,
"price": 86.2,
"orders": 1
},
{
"quantity": 750,
"price": 86.3,
"orders": 1
},
{
"quantity": 1000,
"price": 87.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 78,
"volume": 3500,
"average_price": 84.28,
"oi": 43000,
"net_change": -3.95,
"total_buy_quantity": 26250,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.75,
"last_trade_time": "1758098597813",
"oi_day_high": 43000,
"oi_day_low": 42500
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 5,
"high": 6.35,
"low": 4.45,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 14700,
"price": 5.9,
"orders": 4
},
{
"quantity": 9100,
"price": 5.85,
"orders": 7
},
{
"quantity": 7700,
"price": 5.8,
"orders": 8
},
{
"quantity": 5600,
"price": 5.75,
"orders": 5
},
{
"quantity": 13300,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 5600,
"price": 6,
"orders": 6
},
{
"quantity": 7000,
"price": 6.05,
"orders": 8
},
{
"quantity": 6300,
"price": 6.1,
"orders": 8
},
{
"quantity": 16800,
"price": 6.15,
"orders": 7
},
{
"quantity": 9100,
"price": 6.2,
"orders": 7
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 6,
"volume": 2355500,
"average_price": 5.54,
"oi": 2001300,
"net_change": 0.55,
"total_buy_quantity": 932400,
"total_sell_quantity": 247100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1758103187630",
"oi_day_high": 2070600,
"oi_day_low": 1974700
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 10.7,
"high": 12.45,
"low": 9.45,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 10.3,
"orders": 2
},
{
"quantity": 2350,
"price": 10.25,
"orders": 1
},
{
"quantity": 2350,
"price": 10.2,
"orders": 1
},
{
"quantity": 2350,
"price": 10.15,
"orders": 1
},
{
"quantity": 4700,
"price": 10.1,
"orders": 2
}
],
"sell": [
{
"quantity": 9400,
"price": 10.4,
"orders": 4
},
{
"quantity": 9400,
"price": 10.45,
"orders": 4
},
{
"quantity": 2350,
"price": 10.5,
"orders": 1
},
{
"quantity": 2350,
"price": 10.55,
"orders": 1
},
{
"quantity": 2350,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 10.35,
"volume": 4218250,
"average_price": 11.14,
"oi": 3724750,
"net_change": 0,
"total_buy_quantity": 352500,
"total_sell_quantity": 921200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1758103181143",
"oi_day_high": 4072550,
"oi_day_low": 3680100
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 26,
"high": 27.95,
"low": 24,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.95,
"orders": 1
},
{
"quantity": 1000,
"price": 24.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24.8,
"orders": 1
},
{
"quantity": 2000,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.65,
"orders": 1
},
{
"quantity": 1000,
"price": 25.7,
"orders": 1
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
},
{
"quantity": 1000,
"price": 26.05,
"orders": 1
},
{
"quantity": 1000,
"price": 26.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 25.5,
"volume": 44000,
"average_price": 25.52,
"oi": 214000,
"net_change": 0.05,
"total_buy_quantity": 115000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 48.3,
"last_trade_time": "1758103153986",
"oi_day_high": 222000,
"oi_day_low": 214000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 23.25,
"high": 25.4,
"low": 19.8,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 22.4,
"orders": 1
},
{
"quantity": 800,
"price": 22.3,
"orders": 2
},
{
"quantity": 400,
"price": 22.2,
"orders": 1
},
{
"quantity": 1200,
"price": 22.15,
"orders": 3
},
{
"quantity": 400,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 22.7,
"orders": 2
},
{
"quantity": 400,
"price": 22.75,
"orders": 1
},
{
"quantity": 30400,
"price": 22.8,
"orders": 3
},
{
"quantity": 3600,
"price": 23,
"orders": 5
},
{
"quantity": 800,
"price": 23.05,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 22.45,
"volume": 2660000,
"average_price": 21.95,
"oi": 1625600,
"net_change": -3.9,
"total_buy_quantity": 1684400,
"total_sell_quantity": 102400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.65,
"last_trade_time": "1758103191714",
"oi_day_high": 1667600,
"oi_day_low": 1580800
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 13.5,
"high": 14.85,
"low": 12.45,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 12.9,
"orders": 2
},
{
"quantity": 4700,
"price": 12.85,
"orders": 1
},
{
"quantity": 4700,
"price": 12.8,
"orders": 1
},
{
"quantity": 9400,
"price": 12.75,
"orders": 2
},
{
"quantity": 37600,
"price": 12.65,
"orders": 3
}
],
"sell": [
{
"quantity": 9400,
"price": 13.05,
"orders": 2
},
{
"quantity": 4700,
"price": 13.1,
"orders": 1
},
{
"quantity": 4700,
"price": 13.15,
"orders": 1
},
{
"quantity": 23500,
"price": 13.2,
"orders": 1
},
{
"quantity": 9400,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 13.3,
"volume": 98700,
"average_price": 13.49,
"oi": 1753100,
"net_change": 0.25,
"total_buy_quantity": 498200,
"total_sell_quantity": 517000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1758101548385",
"oi_day_high": 1757800,
"oi_day_low": 1739000
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 170,
"high": 170,
"low": 149.2,
"close": 149.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 149.1,
"orders": 1
},
{
"quantity": 500,
"price": 149.05,
"orders": 1
},
{
"quantity": 500,
"price": 149,
"orders": 1
},
{
"quantity": 500,
"price": 147.9,
"orders": 1
},
{
"quantity": 500,
"price": 147.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 150.3,
"orders": 2
},
{
"quantity": 500,
"price": 150.35,
"orders": 1
},
{
"quantity": 500,
"price": 151.05,
"orders": 1
},
{
"quantity": 2000,
"price": 151.8,
"orders": 4
},
{
"quantity": 2000,
"price": 152.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 149.2,
"volume": 3500,
"average_price": 155.99,
"oi": 39500,
"net_change": -23.25,
"total_buy_quantity": 41000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 84.55,
"upper_circuit_limit": 260.35,
"last_trade_time": "1758102011046",
"oi_day_high": 41000,
"oi_day_low": 39500
},
"NSE_FO:PATANJALI25SEP586.65CE": {
"ohlc": {
"open": 22.2,
"high": 23.35,
"low": 18.2,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 21.65,
"orders": 1
},
{
"quantity": 900,
"price": 21.6,
"orders": 1
},
{
"quantity": 900,
"price": 21.55,
"orders": 1
},
{
"quantity": 900,
"price": 21.5,
"orders": 1
},
{
"quantity": 900,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 22.1,
"orders": 1
},
{
"quantity": 1800,
"price": 22.15,
"orders": 2
},
{
"quantity": 900,
"price": 23.15,
"orders": 1
},
{
"quantity": 1800,
"price": 23.2,
"orders": 2
},
{
"quantity": 900,
"price": 23.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP586.65CE",
"last_price": 22,
"volume": 51300,
"average_price": 21.31,
"oi": 42300,
"net_change": 2.25,
"total_buy_quantity": 141300,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.35,
"last_trade_time": "1758103025889",
"oi_day_high": 42300,
"oi_day_low": 34200
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 81.55,
"high": 85.15,
"low": 65.65,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 67,
"orders": 1
},
{
"quantity": 500,
"price": 66.6,
"orders": 1
},
{
"quantity": 250,
"price": 65.2,
"orders": 1
},
{
"quantity": 250,
"price": 65.05,
"orders": 1
},
{
"quantity": 250,
"price": 63.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 250,
"price": 76,
"orders": 1
},
{
"quantity": 500,
"price": 78.9,
"orders": 1
},
{
"quantity": 250,
"price": 79,
"orders": 1
},
{
"quantity": 250,
"price": 85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 66,
"volume": 14500,
"average_price": 77.13,
"oi": 199000,
"net_change": -15.95,
"total_buy_quantity": 18500,
"total_sell_quantity": 5500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 182.5,
"last_trade_time": "1758101861123",
"oi_day_high": 213250,
"oi_day_low": 199000
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 256.5,
"high": 303,
"low": 256.5,
"close": 280.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 282.7,
"orders": 1
},
{
"quantity": 150,
"price": 282.65,
"orders": 1
},
{
"quantity": 150,
"price": 282.6,
"orders": 1
},
{
"quantity": 150,
"price": 282.55,
"orders": 1
},
{
"quantity": 150,
"price": 280.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 290.25,
"orders": 1
},
{
"quantity": 150,
"price": 290.35,
"orders": 1
},
{
"quantity": 150,
"price": 290.45,
"orders": 1
},
{
"quantity": 300,
"price": 299.5,
"orders": 1
},
{
"quantity": 150,
"price": 303,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 280.7,
"volume": 3600,
"average_price": 286.25,
"oi": 48600,
"net_change": 14.8,
"total_buy_quantity": 14250,
"total_sell_quantity": 12900,
"lower_circuit_limit": 63.5,
"upper_circuit_limit": 468.3,
"last_trade_time": "1758098520896",
"oi_day_high": 50550,
"oi_day_low": 48600
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 2.8,
"high": 5.15,
"low": 2.8,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 5,
"orders": 3
},
{
"quantity": 2000,
"price": 4.95,
"orders": 3
},
{
"quantity": 3000,
"price": 4.9,
"orders": 4
},
{
"quantity": 1500,
"price": 4.85,
"orders": 3
},
{
"quantity": 1500,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 5.1,
"orders": 1
},
{
"quantity": 1000,
"price": 5.15,
"orders": 2
},
{
"quantity": 1000,
"price": 5.2,
"orders": 2
},
{
"quantity": 1000,
"price": 5.25,
"orders": 2
},
{
"quantity": 1500,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 5.1,
"volume": 201000,
"average_price": 4.12,
"oi": 142500,
"net_change": 2,
"total_buy_quantity": 269500,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1758103174021",
"oi_day_high": 142500,
"oi_day_low": 101500
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 20.4,
"high": 25.95,
"low": 19.9,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 25.2,
"orders": 2
},
{
"quantity": 1050,
"price": 25.15,
"orders": 1
},
{
"quantity": 3150,
"price": 25.1,
"orders": 1
},
{
"quantity": 2100,
"price": 25.05,
"orders": 2
},
{
"quantity": 1050,
"price": 24.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 25.55,
"orders": 1
},
{
"quantity": 1050,
"price": 25.6,
"orders": 1
},
{
"quantity": 1050,
"price": 25.7,
"orders": 1
},
{
"quantity": 1050,
"price": 25.75,
"orders": 1
},
{
"quantity": 1050,
"price": 25.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 25.4,
"volume": 830550,
"average_price": 22.9,
"oi": 1212750,
"net_change": 6.5,
"total_buy_quantity": 122850,
"total_sell_quantity": 97650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1758103178883",
"oi_day_high": 1404900,
"oi_day_low": 1212750
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 11.4,
"high": 12,
"low": 7.2,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.7,
"orders": 1
},
{
"quantity": 2500,
"price": 7.65,
"orders": 1
},
{
"quantity": 12500,
"price": 7.6,
"orders": 4
},
{
"quantity": 5000,
"price": 7.55,
"orders": 2
},
{
"quantity": 5000,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 7.85,
"orders": 1
},
{
"quantity": 5000,
"price": 7.9,
"orders": 2
},
{
"quantity": 7500,
"price": 7.95,
"orders": 3
},
{
"quantity": 10000,
"price": 8,
"orders": 3
},
{
"quantity": 2500,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 7.6,
"volume": 585000,
"average_price": 8.34,
"oi": 550000,
"net_change": -3.85,
"total_buy_quantity": 367500,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1758103195313",
"oi_day_high": 565000,
"oi_day_low": 417500
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 9.45,
"high": 13.5,
"low": 9.25,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 10.85,
"orders": 2
},
{
"quantity": 4725,
"price": 8.85,
"orders": 1
},
{
"quantity": 7000,
"price": 7.2,
"orders": 1
},
{
"quantity": 5250,
"price": 6.2,
"orders": 1
},
{
"quantity": 5250,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 12.6,
"orders": 1
},
{
"quantity": 175,
"price": 12.65,
"orders": 1
},
{
"quantity": 175,
"price": 12.7,
"orders": 1
},
{
"quantity": 175,
"price": 12.75,
"orders": 1
},
{
"quantity": 350,
"price": 12.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 10.85,
"volume": 6825,
"average_price": 10.79,
"oi": 8225,
"net_change": 2.75,
"total_buy_quantity": 57225,
"total_sell_quantity": 25025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.8,
"last_trade_time": "1758102172151",
"oi_day_high": 8925,
"oi_day_low": 7525
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 135,
"high": 135,
"low": 135,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 132.3,
"orders": 2
},
{
"quantity": 4250,
"price": 131.55,
"orders": 1
},
{
"quantity": 8500,
"price": 131.15,
"orders": 1
},
{
"quantity": 8500,
"price": 129.95,
"orders": 1
},
{
"quantity": 1700,
"price": 126.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 137.9,
"orders": 1
},
{
"quantity": 3400,
"price": 138.4,
"orders": 1
},
{
"quantity": 8500,
"price": 139,
"orders": 1
},
{
"quantity": 8500,
"price": 139.4,
"orders": 1
},
{
"quantity": 35700,
"price": 152.2,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 135,
"volume": 0,
"average_price": 0,
"oi": 37400,
"net_change": 0,
"total_buy_quantity": 61200,
"total_sell_quantity": 60350,
"lower_circuit_limit": 81.9,
"upper_circuit_limit": 188.1,
"last_trade_time": "1758015367000",
"oi_day_high": 38250,
"oi_day_low": 37400
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 0.7,
"high": 1.25,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 8575,
"price": 0.65,
"orders": 6
},
{
"quantity": 1225,
"price": 0.6,
"orders": 1
},
{
"quantity": 8575,
"price": 0.55,
"orders": 5
},
{
"quantity": 8575,
"price": 0.5,
"orders": 6
},
{
"quantity": 3675,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 3675,
"price": 0.7,
"orders": 3
},
{
"quantity": 7350,
"price": 0.75,
"orders": 6
},
{
"quantity": 4900,
"price": 0.8,
"orders": 3
},
{
"quantity": 4900,
"price": 0.85,
"orders": 3
},
{
"quantity": 3675,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 0.7,
"volume": 371175,
"average_price": 0.98,
"oi": 491225,
"net_change": 0.1,
"total_buy_quantity": 443450,
"total_sell_quantity": 291550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758103019461",
"oi_day_high": 512050,
"oi_day_low": 483875
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 25,
"high": 25.75,
"low": 23.95,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 24.75,
"orders": 1
},
{
"quantity": 2625,
"price": 24.7,
"orders": 1
},
{
"quantity": 2625,
"price": 24.65,
"orders": 1
},
{
"quantity": 5250,
"price": 24.6,
"orders": 2
},
{
"quantity": 2625,
"price": 24.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 24.95,
"orders": 1
},
{
"quantity": 2625,
"price": 25,
"orders": 1
},
{
"quantity": 2625,
"price": 25.05,
"orders": 1
},
{
"quantity": 2625,
"price": 25.1,
"orders": 1
},
{
"quantity": 13125,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 24.9,
"volume": 215250,
"average_price": 25,
"oi": 947625,
"net_change": 1.05,
"total_buy_quantity": 249375,
"total_sell_quantity": 322875,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1758103181839",
"oi_day_high": 981750,
"oi_day_low": 947625
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 600,
"high": 625.15,
"low": 590.85,
"close": 604.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 601.45,
"orders": 1
},
{
"quantity": 300,
"price": 601.4,
"orders": 2
},
{
"quantity": 150,
"price": 601.35,
"orders": 1
},
{
"quantity": 150,
"price": 600.4,
"orders": 1
},
{
"quantity": 150,
"price": 599.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 610.15,
"orders": 1
},
{
"quantity": 150,
"price": 610.25,
"orders": 1
},
{
"quantity": 150,
"price": 610.3,
"orders": 1
},
{
"quantity": 150,
"price": 610.95,
"orders": 1
},
{
"quantity": 150,
"price": 615,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 604.1,
"volume": 2700,
"average_price": 608.38,
"oi": 69900,
"net_change": 53.25,
"total_buy_quantity": 11400,
"total_sell_quantity": 13350,
"lower_circuit_limit": 256.5,
"upper_circuit_limit": 845.2,
"last_trade_time": "1758102316434",
"oi_day_high": 70500,
"oi_day_low": 69900
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 88.65,
"high": 90.85,
"low": 88,
"close": 89.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 89.7,
"orders": 1
},
{
"quantity": 425,
"price": 86,
"orders": 1
},
{
"quantity": 425,
"price": 83.7,
"orders": 1
},
{
"quantity": 2125,
"price": 83.65,
"orders": 1
},
{
"quantity": 425,
"price": 83,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 91,
"orders": 1
},
{
"quantity": 850,
"price": 91.05,
"orders": 2
},
{
"quantity": 425,
"price": 91.15,
"orders": 1
},
{
"quantity": 425,
"price": 92.2,
"orders": 1
},
{
"quantity": 425,
"price": 93.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 89.85,
"volume": 5100,
"average_price": 89.5,
"oi": 18275,
"net_change": -9.15,
"total_buy_quantity": 44625,
"total_sell_quantity": 54400,
"lower_circuit_limit": 24.7,
"upper_circuit_limit": 173.3,
"last_trade_time": "1758102211562",
"oi_day_high": 22100,
"oi_day_low": 18275
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 82.65,
"high": 82.8,
"low": 74.05,
"close": 78.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 77.35,
"orders": 1
},
{
"quantity": 675,
"price": 77.3,
"orders": 1
},
{
"quantity": 675,
"price": 76.5,
"orders": 1
},
{
"quantity": 675,
"price": 76.35,
"orders": 1
},
{
"quantity": 675,
"price": 76.05,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 78.75,
"orders": 1
},
{
"quantity": 675,
"price": 78.8,
"orders": 1
},
{
"quantity": 675,
"price": 78.9,
"orders": 1
},
{
"quantity": 675,
"price": 79,
"orders": 1
},
{
"quantity": 675,
"price": 79.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 78.15,
"volume": 16200,
"average_price": 81.15,
"oi": 178200,
"net_change": -0.85,
"total_buy_quantity": 66825,
"total_sell_quantity": 66825,
"lower_circuit_limit": 32,
"upper_circuit_limit": 126,
"last_trade_time": "1758103014310",
"oi_day_high": 189675,
"oi_day_low": 178200
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 1.3,
"high": 2.5,
"low": 1.25,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 2.15,
"orders": 2
},
{
"quantity": 12400,
"price": 2.1,
"orders": 4
},
{
"quantity": 9300,
"price": 2.05,
"orders": 3
},
{
"quantity": 9300,
"price": 2,
"orders": 3
},
{
"quantity": 9300,
"price": 1.95,
"orders": 3
}
],
"sell": [
{
"quantity": 9300,
"price": 2.25,
"orders": 3
},
{
"quantity": 9300,
"price": 2.3,
"orders": 3
},
{
"quantity": 9300,
"price": 2.35,
"orders": 3
},
{
"quantity": 6200,
"price": 2.4,
"orders": 2
},
{
"quantity": 6200,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 2.2,
"volume": 1178000,
"average_price": 1.98,
"oi": 1085000,
"net_change": 0.8,
"total_buy_quantity": 1078800,
"total_sell_quantity": 430900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758103180871",
"oi_day_high": 1116000,
"oi_day_low": 1023000
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 199,
"high": 203.75,
"low": 184.35,
"close": 199.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 193.8,
"orders": 1
},
{
"quantity": 125,
"price": 193.75,
"orders": 1
},
{
"quantity": 1500,
"price": 167.45,
"orders": 1
},
{
"quantity": 875,
"price": 164.55,
"orders": 2
},
{
"quantity": 625,
"price": 159.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 203.25,
"orders": 1
},
{
"quantity": 125,
"price": 203.3,
"orders": 1
},
{
"quantity": 125,
"price": 203.35,
"orders": 1
},
{
"quantity": 125,
"price": 203.95,
"orders": 1
},
{
"quantity": 500,
"price": 222.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 199.75,
"volume": 1750,
"average_price": 193.63,
"oi": 15000,
"net_change": 18.25,
"total_buy_quantity": 6875,
"total_sell_quantity": 7125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 391.1,
"last_trade_time": "1758087920548",
"oi_day_high": 15375,
"oi_day_low": 14750
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 1.6,
"high": 2.2,
"low": 1.6,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 1.6,
"orders": 1
},
{
"quantity": 9375,
"price": 1.55,
"orders": 3
},
{
"quantity": 12500,
"price": 1.5,
"orders": 4
},
{
"quantity": 34375,
"price": 1.45,
"orders": 4
},
{
"quantity": 87500,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 6250,
"price": 1.65,
"orders": 2
},
{
"quantity": 15625,
"price": 1.7,
"orders": 5
},
{
"quantity": 12500,
"price": 1.75,
"orders": 4
},
{
"quantity": 6250,
"price": 1.8,
"orders": 2
},
{
"quantity": 6250,
"price": 1.85,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 1.65,
"volume": 381250,
"average_price": 1.88,
"oi": 812500,
"net_change": -0.1,
"total_buy_quantity": 543750,
"total_sell_quantity": 484375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1758103178977",
"oi_day_high": 875000,
"oi_day_low": 806250
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 0.65,
"orders": 4
},
{
"quantity": 1500,
"price": 0.6,
"orders": 2
},
{
"quantity": 15000,
"price": 0.55,
"orders": 3
},
{
"quantity": 9000,
"price": 0.5,
"orders": 7
},
{
"quantity": 2250,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 0.7,
"orders": 1
},
{
"quantity": 1500,
"price": 0.75,
"orders": 2
},
{
"quantity": 16500,
"price": 0.8,
"orders": 4
},
{
"quantity": 750,
"price": 0.85,
"orders": 1
},
{
"quantity": 14250,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 0.7,
"volume": 72000,
"average_price": 0.78,
"oi": 719250,
"net_change": -0.15,
"total_buy_quantity": 411000,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1758102723840",
"oi_day_high": 719250,
"oi_day_low": 687000
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 42.5,
"high": 48.65,
"low": 39.55,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 46.45,
"orders": 1
},
{
"quantity": 250,
"price": 46.3,
"orders": 1
},
{
"quantity": 250,
"price": 46.25,
"orders": 1
},
{
"quantity": 250,
"price": 46.2,
"orders": 1
},
{
"quantity": 2500,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 47.05,
"orders": 1
},
{
"quantity": 250,
"price": 47.15,
"orders": 1
},
{
"quantity": 500,
"price": 47.2,
"orders": 2
},
{
"quantity": 250,
"price": 47.25,
"orders": 1
},
{
"quantity": 500,
"price": 47.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 47,
"volume": 634500,
"average_price": 43.31,
"oi": 105000,
"net_change": 5.75,
"total_buy_quantity": 66750,
"total_sell_quantity": 39250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.7,
"last_trade_time": "1758103194334",
"oi_day_high": 140250,
"oi_day_low": 105000
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 110.95,
"high": 152,
"low": 109.05,
"close": 129
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 129,
"orders": 1
},
{
"quantity": 200,
"price": 128.7,
"orders": 2
},
{
"quantity": 100,
"price": 128.05,
"orders": 1
},
{
"quantity": 200,
"price": 128,
"orders": 2
},
{
"quantity": 100,
"price": 127.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 129.55,
"orders": 1
},
{
"quantity": 400,
"price": 129.7,
"orders": 1
},
{
"quantity": 3500,
"price": 130,
"orders": 10
},
{
"quantity": 100,
"price": 130.05,
"orders": 1
},
{
"quantity": 100,
"price": 130.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 129,
"volume": 3212600,
"average_price": 129.9,
"oi": 561500,
"net_change": 22.95,
"total_buy_quantity": 39700,
"total_sell_quantity": 107000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 287.3,
"last_trade_time": "1758103198703",
"oi_day_high": 796500,
"oi_day_low": 561500
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 10.4,
"high": 25.85,
"low": 10.4,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 22,
"orders": 1
},
{
"quantity": 325,
"price": 21.35,
"orders": 1
},
{
"quantity": 325,
"price": 21.25,
"orders": 1
},
{
"quantity": 325,
"price": 21.15,
"orders": 1
},
{
"quantity": 325,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 22.7,
"orders": 1
},
{
"quantity": 325,
"price": 22.75,
"orders": 1
},
{
"quantity": 975,
"price": 22.85,
"orders": 2
},
{
"quantity": 325,
"price": 22.95,
"orders": 1
},
{
"quantity": 975,
"price": 23.5,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 23.1,
"volume": 125125,
"average_price": 21.47,
"oi": 59475,
"net_change": 11.5,
"total_buy_quantity": 74425,
"total_sell_quantity": 40625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1758103187279",
"oi_day_high": 60775,
"oi_day_low": 33475
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 38.45,
"high": 38.5,
"low": 33,
"close": 35.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 34.75,
"orders": 2
},
{
"quantity": 1250,
"price": 34.7,
"orders": 1
},
{
"quantity": 1250,
"price": 34.55,
"orders": 1
},
{
"quantity": 3750,
"price": 33.95,
"orders": 1
},
{
"quantity": 5000,
"price": 33.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 35.35,
"orders": 1
},
{
"quantity": 1250,
"price": 35.4,
"orders": 1
},
{
"quantity": 1250,
"price": 35.45,
"orders": 1
},
{
"quantity": 1250,
"price": 35.55,
"orders": 1
},
{
"quantity": 5000,
"price": 35.8,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 35.45,
"volume": 15000,
"average_price": 35.65,
"oi": 275000,
"net_change": -1.9,
"total_buy_quantity": 105000,
"total_sell_quantity": 126250,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 64.65,
"last_trade_time": "1758101691816",
"oi_day_high": 276250,
"oi_day_low": 275000
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.6,
"high": 3.75,
"low": 3.25,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 3.55,
"orders": 3
},
{
"quantity": 24000,
"price": 3.5,
"orders": 3
},
{
"quantity": 96000,
"price": 3.45,
"orders": 4
},
{
"quantity": 16000,
"price": 3.4,
"orders": 2
},
{
"quantity": 144000,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 16000,
"price": 3.65,
"orders": 2
},
{
"quantity": 32000,
"price": 3.7,
"orders": 4
},
{
"quantity": 56000,
"price": 3.75,
"orders": 3
},
{
"quantity": 16000,
"price": 3.8,
"orders": 2
},
{
"quantity": 104000,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 3.6,
"volume": 472000,
"average_price": 3.6,
"oi": 2520000,
"net_change": 0.05,
"total_buy_quantity": 1304000,
"total_sell_quantity": 800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1758103147699",
"oi_day_high": 2648000,
"oi_day_low": 2520000
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 73.95,
"high": 97.7,
"low": 68.65,
"close": 80.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 80.8,
"orders": 1
},
{
"quantity": 375,
"price": 80.75,
"orders": 1
},
{
"quantity": 375,
"price": 80.7,
"orders": 1
},
{
"quantity": 1125,
"price": 80.65,
"orders": 1
},
{
"quantity": 375,
"price": 80.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 81.75,
"orders": 1
},
{
"quantity": 375,
"price": 81.8,
"orders": 1
},
{
"quantity": 375,
"price": 81.85,
"orders": 1
},
{
"quantity": 375,
"price": 81.9,
"orders": 1
},
{
"quantity": 375,
"price": 82.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 80.65,
"volume": 132750,
"average_price": 84.45,
"oi": 105750,
"net_change": 10.25,
"total_buy_quantity": 60375,
"total_sell_quantity": 55500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.75,
"last_trade_time": "1758103140500",
"oi_day_high": 129750,
"oi_day_low": 105750
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 86,
"high": 96.4,
"low": 85.6,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 92.7,
"orders": 1
},
{
"quantity": 950,
"price": 92.65,
"orders": 2
},
{
"quantity": 475,
"price": 92.2,
"orders": 1
},
{
"quantity": 3325,
"price": 92.15,
"orders": 6
},
{
"quantity": 475,
"price": 91.75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 94.3,
"orders": 1
},
{
"quantity": 950,
"price": 94.35,
"orders": 2
},
{
"quantity": 475,
"price": 94.4,
"orders": 1
},
{
"quantity": 475,
"price": 95,
"orders": 1
},
{
"quantity": 1425,
"price": 96.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 94.8,
"volume": 6650,
"average_price": 91.64,
"oi": 209950,
"net_change": 1,
"total_buy_quantity": 48450,
"total_sell_quantity": 36575,
"lower_circuit_limit": 21,
"upper_circuit_limit": 166.6,
"last_trade_time": "1758102279221",
"oi_day_high": 211850,
"oi_day_low": 209950
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 5.55,
"high": 7.95,
"low": 4.65,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.65,
"orders": 1
},
{
"quantity": 6300,
"price": 4.6,
"orders": 5
},
{
"quantity": 2800,
"price": 4.55,
"orders": 4
},
{
"quantity": 2100,
"price": 4.5,
"orders": 3
},
{
"quantity": 700,
"price": 4.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 5,
"orders": 4
},
{
"quantity": 1400,
"price": 5.05,
"orders": 2
},
{
"quantity": 700,
"price": 5.1,
"orders": 1
},
{
"quantity": 700,
"price": 5.15,
"orders": 1
},
{
"quantity": 700,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 4.85,
"volume": 199500,
"average_price": 6.38,
"oi": 535500,
"net_change": -1.1,
"total_buy_quantity": 177100,
"total_sell_quantity": 174300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1758103150830",
"oi_day_high": 547400,
"oi_day_low": 532700
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 2.8,
"high": 3,
"low": 1.75,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 2.1,
"orders": 6
},
{
"quantity": 4125,
"price": 2.05,
"orders": 5
},
{
"quantity": 6600,
"price": 2,
"orders": 8
},
{
"quantity": 3300,
"price": 1.95,
"orders": 4
},
{
"quantity": 28875,
"price": 1.9,
"orders": 7
}
],
"sell": [
{
"quantity": 4125,
"price": 2.2,
"orders": 5
},
{
"quantity": 4125,
"price": 2.25,
"orders": 5
},
{
"quantity": 1650,
"price": 2.3,
"orders": 2
},
{
"quantity": 4125,
"price": 2.35,
"orders": 3
},
{
"quantity": 6600,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 2.1,
"volume": 775500,
"average_price": 2.52,
"oi": 1369500,
"net_change": -0.5,
"total_buy_quantity": 557700,
"total_sell_quantity": 278025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1758103154269",
"oi_day_high": 1404150,
"oi_day_low": 1338150
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 13.9,
"high": 14.75,
"low": 8.05,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 8.8,
"orders": 1
},
{
"quantity": 1200,
"price": 8.75,
"orders": 2
},
{
"quantity": 600,
"price": 8.7,
"orders": 1
},
{
"quantity": 600,
"price": 8.65,
"orders": 1
},
{
"quantity": 600,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 8.95,
"orders": 2
},
{
"quantity": 7200,
"price": 9,
"orders": 3
},
{
"quantity": 600,
"price": 9.25,
"orders": 1
},
{
"quantity": 1200,
"price": 9.3,
"orders": 2
},
{
"quantity": 4800,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 8.8,
"volume": 591600,
"average_price": 10.51,
"oi": 422400,
"net_change": -4.1,
"total_buy_quantity": 279600,
"total_sell_quantity": 126600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1758103195593",
"oi_day_high": 448800,
"oi_day_low": 400800
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 46.95,
"high": 54.55,
"low": 29.8,
"close": 44.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 44.25,
"orders": 1
},
{
"quantity": 175,
"price": 44.2,
"orders": 1
},
{
"quantity": 175,
"price": 43.45,
"orders": 1
},
{
"quantity": 175,
"price": 43.4,
"orders": 1
},
{
"quantity": 175,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 45.6,
"orders": 2
},
{
"quantity": 175,
"price": 45.65,
"orders": 1
},
{
"quantity": 175,
"price": 47.55,
"orders": 1
},
{
"quantity": 350,
"price": 47.6,
"orders": 2
},
{
"quantity": 175,
"price": 47.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 44.4,
"volume": 93625,
"average_price": 36.59,
"oi": 63875,
"net_change": -10.05,
"total_buy_quantity": 32900,
"total_sell_quantity": 14525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.2,
"last_trade_time": "1758103177571",
"oi_day_high": 66500,
"oi_day_low": 56525
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 43.35,
"high": 52,
"low": 41.8,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49.8,
"orders": 1
},
{
"quantity": 350,
"price": 49.75,
"orders": 1
},
{
"quantity": 350,
"price": 49.7,
"orders": 1
},
{
"quantity": 350,
"price": 49.6,
"orders": 1
},
{
"quantity": 350,
"price": 49.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 51.3,
"orders": 1
},
{
"quantity": 350,
"price": 51.35,
"orders": 1
},
{
"quantity": 350,
"price": 51.5,
"orders": 1
},
{
"quantity": 700,
"price": 51.55,
"orders": 2
},
{
"quantity": 350,
"price": 51.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 50,
"volume": 153650,
"average_price": 46.03,
"oi": 212100,
"net_change": 7,
"total_buy_quantity": 48300,
"total_sell_quantity": 48300,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 85.4,
"last_trade_time": "1758103140006",
"oi_day_high": 229600,
"oi_day_low": 212100
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 1.05,
"high": 1.6,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 15400,
"price": 1.15,
"orders": 8
},
{
"quantity": 12600,
"price": 1.1,
"orders": 7
},
{
"quantity": 8400,
"price": 1.05,
"orders": 3
},
{
"quantity": 28000,
"price": 1,
"orders": 11
},
{
"quantity": 8400,
"price": 0.95,
"orders": 3
}
],
"sell": [
{
"quantity": 30800,
"price": 1.25,
"orders": 11
},
{
"quantity": 16800,
"price": 1.3,
"orders": 6
},
{
"quantity": 14000,
"price": 1.35,
"orders": 6
},
{
"quantity": 7000,
"price": 1.4,
"orders": 4
},
{
"quantity": 8400,
"price": 1.45,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 1.2,
"volume": 1206800,
"average_price": 1.24,
"oi": 1426600,
"net_change": 0.1,
"total_buy_quantity": 625800,
"total_sell_quantity": 439600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758103097964",
"oi_day_high": 1726200,
"oi_day_low": 1405600
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 23.3,
"high": 32.7,
"low": 23.3,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.6,
"orders": 1
},
{
"quantity": 1000,
"price": 23.55,
"orders": 1
},
{
"quantity": 1000,
"price": 23.4,
"orders": 1
},
{
"quantity": 1000,
"price": 23.25,
"orders": 1
},
{
"quantity": 1000,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 24.05,
"orders": 1
},
{
"quantity": 1000,
"price": 24.1,
"orders": 1
},
{
"quantity": 2000,
"price": 24.15,
"orders": 2
},
{
"quantity": 1000,
"price": 24.7,
"orders": 1
},
{
"quantity": 2000,
"price": 24.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 23.7,
"volume": 251000,
"average_price": 28.14,
"oi": 250000,
"net_change": 0.65,
"total_buy_quantity": 80000,
"total_sell_quantity": 107000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1758103020786",
"oi_day_high": 257000,
"oi_day_low": 243000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 12.3,
"high": 14.1,
"low": 10.7,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 11.65,
"orders": 1
},
{
"quantity": 225,
"price": 11.6,
"orders": 1
},
{
"quantity": 225,
"price": 11.2,
"orders": 1
},
{
"quantity": 225,
"price": 11.15,
"orders": 1
},
{
"quantity": 225,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 12.65,
"orders": 1
},
{
"quantity": 225,
"price": 12.7,
"orders": 1
},
{
"quantity": 225,
"price": 12.75,
"orders": 1
},
{
"quantity": 225,
"price": 12.8,
"orders": 1
},
{
"quantity": 225,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 11.65,
"volume": 20475,
"average_price": 11.97,
"oi": 22725,
"net_change": -1.95,
"total_buy_quantity": 69525,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.1,
"last_trade_time": "1758103160346",
"oi_day_high": 23850,
"oi_day_low": 14625
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 107.6,
"high": 107.6,
"low": 107.6,
"close": 107.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 93.75,
"orders": 1
},
{
"quantity": 350,
"price": 93.7,
"orders": 1
},
{
"quantity": 2450,
"price": 92.4,
"orders": 2
},
{
"quantity": 1750,
"price": 91.75,
"orders": 1
},
{
"quantity": 3500,
"price": 89.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 104.85,
"orders": 1
},
{
"quantity": 1400,
"price": 106.55,
"orders": 1
},
{
"quantity": 3500,
"price": 107.55,
"orders": 1
},
{
"quantity": 1050,
"price": 113.7,
"orders": 1
},
{
"quantity": 700,
"price": 118.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 107.6,
"volume": 0,
"average_price": 0,
"oi": 148050,
"net_change": -1.25,
"total_buy_quantity": 26950,
"total_sell_quantity": 24150,
"lower_circuit_limit": 30.3,
"upper_circuit_limit": 187.4,
"last_trade_time": "1758016780000",
"oi_day_high": 148050,
"oi_day_low": 147700
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 12.45,
"high": 12.85,
"low": 4.5,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 5.65,
"orders": 2
},
{
"quantity": 21150,
"price": 5.6,
"orders": 7
},
{
"quantity": 3525,
"price": 5.55,
"orders": 3
},
{
"quantity": 7050,
"price": 5.5,
"orders": 5
},
{
"quantity": 3525,
"price": 5.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2350,
"price": 5.8,
"orders": 2
},
{
"quantity": 5875,
"price": 5.85,
"orders": 5
},
{
"quantity": 5875,
"price": 5.9,
"orders": 5
},
{
"quantity": 4700,
"price": 5.95,
"orders": 4
},
{
"quantity": 3525,
"price": 6,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 5.75,
"volume": 6795025,
"average_price": 6.23,
"oi": 998750,
"net_change": -6.45,
"total_buy_quantity": 461775,
"total_sell_quantity": 348975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1758103184113",
"oi_day_high": 1117425,
"oi_day_low": 669750
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 1.95,
"high": 2.35,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 124400,
"price": 2.15,
"orders": 3
},
{
"quantity": 217700,
"price": 2.1,
"orders": 2
},
{
"quantity": 870800,
"price": 2.05,
"orders": 5
},
{
"quantity": 311000,
"price": 2,
"orders": 1
},
{
"quantity": 31100,
"price": 1.95,
"orders": 1
}
],
"sell": [
{
"quantity": 31100,
"price": 2.2,
"orders": 1
},
{
"quantity": 124400,
"price": 2.25,
"orders": 4
},
{
"quantity": 901900,
"price": 2.3,
"orders": 7
},
{
"quantity": 31100,
"price": 2.35,
"orders": 1
},
{
"quantity": 248800,
"price": 2.4,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 2.2,
"volume": 1772700,
"average_price": 2.11,
"oi": 17975800,
"net_change": 0.05,
"total_buy_quantity": 3389900,
"total_sell_quantity": 2954500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1758102824012",
"oi_day_high": 18411200,
"oi_day_low": 17913600
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 3.95,
"high": 4.1,
"low": 2.85,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 2.9,
"orders": 3
},
{
"quantity": 1300,
"price": 2.85,
"orders": 3
},
{
"quantity": 1950,
"price": 2.8,
"orders": 5
},
{
"quantity": 1625,
"price": 2.75,
"orders": 4
},
{
"quantity": 1300,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 325,
"price": 3,
"orders": 1
},
{
"quantity": 325,
"price": 3.05,
"orders": 1
},
{
"quantity": 975,
"price": 3.15,
"orders": 1
},
{
"quantity": 325,
"price": 3.25,
"orders": 1
},
{
"quantity": 325,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 2.95,
"volume": 274300,
"average_price": 3.33,
"oi": 225225,
"net_change": -1.7,
"total_buy_quantity": 100425,
"total_sell_quantity": 71500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1758103198020",
"oi_day_high": 234000,
"oi_day_low": 205400
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 1.6,
"high": 1.75,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 11850,
"price": 1.05,
"orders": 6
},
{
"quantity": 118500,
"price": 1,
"orders": 13
},
{
"quantity": 23700,
"price": 0.95,
"orders": 4
},
{
"quantity": 39500,
"price": 0.9,
"orders": 8
},
{
"quantity": 21725,
"price": 0.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3950,
"price": 1.15,
"orders": 2
},
{
"quantity": 11850,
"price": 1.2,
"orders": 4
},
{
"quantity": 15800,
"price": 1.25,
"orders": 7
},
{
"quantity": 23700,
"price": 1.3,
"orders": 6
},
{
"quantity": 13825,
"price": 1.35,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 1.05,
"volume": 1755775,
"average_price": 1.22,
"oi": 1688625,
"net_change": -0.9,
"total_buy_quantity": 533250,
"total_sell_quantity": 458200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1758103140009",
"oi_day_high": 1696525,
"oi_day_low": 1362750
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 1.05,
"high": 1.25,
"low": 0.9,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 11900,
"price": 1,
"orders": 6
},
{
"quantity": 13600,
"price": 0.95,
"orders": 4
},
{
"quantity": 10200,
"price": 0.9,
"orders": 2
},
{
"quantity": 11900,
"price": 0.85,
"orders": 3
},
{
"quantity": 6800,
"price": 0.8,
"orders": 4
}
],
"sell": [
{
"quantity": 10200,
"price": 1.1,
"orders": 5
},
{
"quantity": 11900,
"price": 1.15,
"orders": 5
},
{
"quantity": 8500,
"price": 1.2,
"orders": 5
},
{
"quantity": 6800,
"price": 1.25,
"orders": 4
},
{
"quantity": 8500,
"price": 1.3,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 1.1,
"volume": 544000,
"average_price": 1.09,
"oi": 1314100,
"net_change": 0.1,
"total_buy_quantity": 867000,
"total_sell_quantity": 307700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1758103139715",
"oi_day_high": 1322600,
"oi_day_low": 1184900
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 6.85,
"high": 7.55,
"low": 4.65,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.9,
"orders": 4
},
{
"quantity": 1225,
"price": 4.85,
"orders": 4
},
{
"quantity": 1575,
"price": 4.8,
"orders": 5
},
{
"quantity": 1050,
"price": 4.75,
"orders": 4
},
{
"quantity": 525,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 5,
"orders": 3
},
{
"quantity": 875,
"price": 5.05,
"orders": 4
},
{
"quantity": 525,
"price": 5.1,
"orders": 3
},
{
"quantity": 525,
"price": 5.15,
"orders": 3
},
{
"quantity": 700,
"price": 5.2,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 4.95,
"volume": 355775,
"average_price": 5.36,
"oi": 295050,
"net_change": -1.9,
"total_buy_quantity": 390950,
"total_sell_quantity": 53200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.15,
"last_trade_time": "1758103157996",
"oi_day_high": 303450,
"oi_day_low": 267750
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 31.8,
"high": 31.8,
"low": 28,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 28.8,
"orders": 1
},
{
"quantity": 3000,
"price": 28.75,
"orders": 1
},
{
"quantity": 3000,
"price": 28.6,
"orders": 1
},
{
"quantity": 3000,
"price": 28.55,
"orders": 1
},
{
"quantity": 3000,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 9000,
"price": 29.25,
"orders": 3
},
{
"quantity": 3000,
"price": 29.3,
"orders": 1
},
{
"quantity": 3000,
"price": 29.4,
"orders": 1
},
{
"quantity": 6000,
"price": 29.85,
"orders": 1
},
{
"quantity": 15000,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 28.8,
"volume": 39000,
"average_price": 29.2,
"oi": 273000,
"net_change": -3.1,
"total_buy_quantity": 321000,
"total_sell_quantity": 249000,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 51.9,
"last_trade_time": "1758103153674",
"oi_day_high": 273000,
"oi_day_low": 273000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 174.75,
"high": 186.2,
"low": 105,
"close": 114.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 112,
"orders": 1
},
{
"quantity": 175,
"price": 111.95,
"orders": 1
},
{
"quantity": 175,
"price": 111.25,
"orders": 1
},
{
"quantity": 175,
"price": 111.2,
"orders": 1
},
{
"quantity": 175,
"price": 111.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 114.9,
"orders": 1
},
{
"quantity": 175,
"price": 114.95,
"orders": 1
},
{
"quantity": 350,
"price": 115.85,
"orders": 1
},
{
"quantity": 175,
"price": 115.95,
"orders": 1
},
{
"quantity": 875,
"price": 116.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 114.95,
"volume": 73675,
"average_price": 128.12,
"oi": 37975,
"net_change": -54.1,
"total_buy_quantity": 17850,
"total_sell_quantity": 27825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 361.95,
"last_trade_time": "1758103164530",
"oi_day_high": 38675,
"oi_day_low": 33425
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 3.65,
"high": 4.75,
"low": 3.25,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 3.85,
"orders": 1
},
{
"quantity": 850,
"price": 3.8,
"orders": 2
},
{
"quantity": 1275,
"price": 3.75,
"orders": 3
},
{
"quantity": 850,
"price": 3.7,
"orders": 2
},
{
"quantity": 850,
"price": 3.65,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 4.15,
"orders": 2
},
{
"quantity": 850,
"price": 4.2,
"orders": 2
},
{
"quantity": 425,
"price": 4.25,
"orders": 1
},
{
"quantity": 425,
"price": 4.3,
"orders": 1
},
{
"quantity": 2550,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 4.05,
"volume": 52275,
"average_price": 4.19,
"oi": 85850,
"net_change": 0.85,
"total_buy_quantity": 242250,
"total_sell_quantity": 72250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1758103096601",
"oi_day_high": 86275,
"oi_day_low": 72250
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1880,
"high": 2055.2,
"low": 1644.25,
"close": 1644.25
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 1514.9,
"orders": 3
},
{
"quantity": 15,
"price": 1514.85,
"orders": 1
},
{
"quantity": 15,
"price": 1514.15,
"orders": 1
},
{
"quantity": 75,
"price": 1492.45,
"orders": 1
},
{
"quantity": 165,
"price": 1472.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1682.9,
"orders": 1
},
{
"quantity": 15,
"price": 1686.5,
"orders": 1
},
{
"quantity": 15,
"price": 1697.55,
"orders": 1
},
{
"quantity": 15,
"price": 1722.8,
"orders": 1
},
{
"quantity": 45,
"price": 1722.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1644.25,
"volume": 855,
"average_price": 1883.15,
"oi": 990,
"net_change": -97.7,
"total_buy_quantity": 855,
"total_sell_quantity": 1860,
"lower_circuit_limit": 218.65,
"upper_circuit_limit": 3265.25,
"last_trade_time": "1758103086835",
"oi_day_high": 1050,
"oi_day_low": 990
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 1.1,
"high": 1.35,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.85,
"orders": 2
},
{
"quantity": 1250,
"price": 0.75,
"orders": 1
},
{
"quantity": 1250,
"price": 0.7,
"orders": 1
},
{
"quantity": 1250,
"price": 0.65,
"orders": 1
},
{
"quantity": 3750,
"price": 0.6,
"orders": 2
}
],
"sell": [
{
"quantity": 6250,
"price": 0.95,
"orders": 5
},
{
"quantity": 5000,
"price": 1,
"orders": 4
},
{
"quantity": 3750,
"price": 1.05,
"orders": 3
},
{
"quantity": 2500,
"price": 1.1,
"orders": 2
},
{
"quantity": 1250,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 0.95,
"volume": 142500,
"average_price": 1.06,
"oi": 471250,
"net_change": -0.15,
"total_buy_quantity": 233750,
"total_sell_quantity": 160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758102879666",
"oi_day_high": 505000,
"oi_day_low": 471250
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 1.3,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 6350,
"price": 1.05,
"orders": 1
},
{
"quantity": 3175,
"price": 0.75,
"orders": 1
},
{
"quantity": 12700,
"price": 0.7,
"orders": 2
},
{
"quantity": 22225,
"price": 0.65,
"orders": 1
},
{
"quantity": 3175,
"price": 0.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 1.4,
"orders": 1
},
{
"quantity": 3175,
"price": 1.65,
"orders": 1
},
{
"quantity": 3175,
"price": 1.95,
"orders": 1
},
{
"quantity": 6350,
"price": 3.3,
"orders": 1
},
{
"quantity": 15875,
"price": 4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1.3,
"volume": 9525,
"average_price": 1.31,
"oi": 1222375,
"net_change": 0.4,
"total_buy_quantity": 301625,
"total_sell_quantity": 41275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758100503309",
"oi_day_high": 1228725,
"oi_day_low": 1222375
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 55.25,
"high": 70.1,
"low": 55.25,
"close": 62.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 62.95,
"orders": 2
},
{
"quantity": 400,
"price": 62.9,
"orders": 1
},
{
"quantity": 400,
"price": 62.8,
"orders": 1
},
{
"quantity": 400,
"price": 62.75,
"orders": 1
},
{
"quantity": 400,
"price": 62.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 63.85,
"orders": 1
},
{
"quantity": 400,
"price": 63.9,
"orders": 1
},
{
"quantity": 400,
"price": 63.95,
"orders": 1
},
{
"quantity": 400,
"price": 64,
"orders": 1
},
{
"quantity": 400,
"price": 64.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 62.65,
"volume": 18400,
"average_price": 62.91,
"oi": 45200,
"net_change": 5.75,
"total_buy_quantity": 46000,
"total_sell_quantity": 60400,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 103.35,
"last_trade_time": "1758102977079",
"oi_day_high": 48800,
"oi_day_low": 44400
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 2.2,
"high": 2.65,
"low": 1.75,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 29100,
"price": 2.05,
"orders": 7
},
{
"quantity": 48500,
"price": 2,
"orders": 14
},
{
"quantity": 55775,
"price": 1.95,
"orders": 10
},
{
"quantity": 41225,
"price": 1.9,
"orders": 8
},
{
"quantity": 16975,
"price": 1.85,
"orders": 5
}
],
"sell": [
{
"quantity": 48500,
"price": 2.15,
"orders": 13
},
{
"quantity": 21825,
"price": 2.2,
"orders": 5
},
{
"quantity": 58200,
"price": 2.25,
"orders": 10
},
{
"quantity": 48500,
"price": 2.3,
"orders": 8
},
{
"quantity": 36375,
"price": 2.35,
"orders": 6
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 2.1,
"volume": 2146125,
"average_price": 2.24,
"oi": 2233425,
"net_change": -0.2,
"total_buy_quantity": 746900,
"total_sell_quantity": 637775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758103157985",
"oi_day_high": 2374075,
"oi_day_low": 2209175
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 69,
"high": 80.4,
"low": 69,
"close": 80.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 78,
"orders": 1
},
{
"quantity": 450,
"price": 77.95,
"orders": 1
},
{
"quantity": 450,
"price": 76.05,
"orders": 1
},
{
"quantity": 3600,
"price": 66.9,
"orders": 1
},
{
"quantity": 1350,
"price": 61.7,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 79.9,
"orders": 1
},
{
"quantity": 900,
"price": 80.6,
"orders": 2
},
{
"quantity": 900,
"price": 80.85,
"orders": 2
},
{
"quantity": 3600,
"price": 95.65,
"orders": 1
},
{
"quantity": 4050,
"price": 96.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 80.4,
"volume": 9000,
"average_price": 72.24,
"oi": 35550,
"net_change": 20.15,
"total_buy_quantity": 40950,
"total_sell_quantity": 36900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.7,
"last_trade_time": "1758103174079",
"oi_day_high": 36000,
"oi_day_low": 33750
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 11.85,
"high": 18.55,
"low": 11.35,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 16,
"orders": 1
},
{
"quantity": 100,
"price": 15.95,
"orders": 1
},
{
"quantity": 100,
"price": 15.25,
"orders": 1
},
{
"quantity": 200,
"price": 15.2,
"orders": 1
},
{
"quantity": 100,
"price": 14.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 17.05,
"orders": 1
},
{
"quantity": 100,
"price": 17.1,
"orders": 1
},
{
"quantity": 100,
"price": 17.2,
"orders": 1
},
{
"quantity": 100,
"price": 17.25,
"orders": 1
},
{
"quantity": 100,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 17.05,
"volume": 25000,
"average_price": 15.17,
"oi": 34500,
"net_change": 3.15,
"total_buy_quantity": 75500,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.4,
"last_trade_time": "1758103180181",
"oi_day_high": 34600,
"oi_day_low": 31400
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 3.15,
"high": 3.3,
"low": 1.95,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 2.25,
"orders": 3
},
{
"quantity": 4400,
"price": 2.2,
"orders": 4
},
{
"quantity": 6800,
"price": 2.15,
"orders": 6
},
{
"quantity": 4800,
"price": 2.1,
"orders": 5
},
{
"quantity": 12400,
"price": 2.05,
"orders": 11
}
],
"sell": [
{
"quantity": 2000,
"price": 2.35,
"orders": 3
},
{
"quantity": 2800,
"price": 2.4,
"orders": 4
},
{
"quantity": 2800,
"price": 2.45,
"orders": 5
},
{
"quantity": 2800,
"price": 2.5,
"orders": 3
},
{
"quantity": 4000,
"price": 2.55,
"orders": 6
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 2.25,
"volume": 981200,
"average_price": 2.32,
"oi": 580400,
"net_change": -1.4,
"total_buy_quantity": 456800,
"total_sell_quantity": 88800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1758103095016",
"oi_day_high": 646000,
"oi_day_low": 580400
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 9.65,
"high": 10.05,
"low": 6.55,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 7.35,
"orders": 1
},
{
"quantity": 2500,
"price": 7.3,
"orders": 2
},
{
"quantity": 1250,
"price": 7.25,
"orders": 1
},
{
"quantity": 1250,
"price": 7.2,
"orders": 1
},
{
"quantity": 2500,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 7.6,
"orders": 1
},
{
"quantity": 2500,
"price": 7.65,
"orders": 2
},
{
"quantity": 3750,
"price": 7.7,
"orders": 3
},
{
"quantity": 3750,
"price": 7.75,
"orders": 3
},
{
"quantity": 2500,
"price": 7.8,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 7.5,
"volume": 2141250,
"average_price": 7.56,
"oi": 866250,
"net_change": -2.5,
"total_buy_quantity": 358750,
"total_sell_quantity": 322500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1758103197633",
"oi_day_high": 950000,
"oi_day_low": 705000
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 3,
"high": 3.3,
"low": 3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 2.95,
"orders": 1
},
{
"quantity": 175,
"price": 2.85,
"orders": 1
},
{
"quantity": 175,
"price": 2.75,
"orders": 1
},
{
"quantity": 5250,
"price": 2,
"orders": 1
},
{
"quantity": 5250,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 4.3,
"orders": 1
},
{
"quantity": 2800,
"price": 4.35,
"orders": 1
},
{
"quantity": 175,
"price": 5.6,
"orders": 1
},
{
"quantity": 175,
"price": 5.65,
"orders": 1
},
{
"quantity": 175,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 3.3,
"volume": 875,
"average_price": 3.18,
"oi": 20825,
"net_change": -0.55,
"total_buy_quantity": 48475,
"total_sell_quantity": 14175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1758094171244",
"oi_day_high": 21000,
"oi_day_low": 20825
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 97.95,
"high": 108.1,
"low": 86.45,
"close": 102.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 101.95,
"orders": 2
},
{
"quantity": 275,
"price": 101.65,
"orders": 1
},
{
"quantity": 550,
"price": 101.6,
"orders": 2
},
{
"quantity": 275,
"price": 101.55,
"orders": 1
},
{
"quantity": 275,
"price": 101.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 103,
"orders": 2
},
{
"quantity": 275,
"price": 103.4,
"orders": 1
},
{
"quantity": 275,
"price": 103.45,
"orders": 1
},
{
"quantity": 275,
"price": 103.5,
"orders": 1
},
{
"quantity": 275,
"price": 103.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 102.05,
"volume": 326975,
"average_price": 98.59,
"oi": 364925,
"net_change": 12,
"total_buy_quantity": 71500,
"total_sell_quantity": 50050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.65,
"last_trade_time": "1758103195004",
"oi_day_high": 396275,
"oi_day_low": 364925
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 8.4,
"high": 9.1,
"low": 6.5,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 7.05,
"orders": 2
},
{
"quantity": 925,
"price": 7,
"orders": 1
},
{
"quantity": 925,
"price": 6.95,
"orders": 1
},
{
"quantity": 1850,
"price": 6.9,
"orders": 2
},
{
"quantity": 925,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3700,
"price": 7.15,
"orders": 1
},
{
"quantity": 925,
"price": 7.2,
"orders": 1
},
{
"quantity": 1850,
"price": 7.25,
"orders": 2
},
{
"quantity": 18500,
"price": 7.3,
"orders": 2
},
{
"quantity": 925,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 7.15,
"volume": 1030450,
"average_price": 7.5,
"oi": 783475,
"net_change": -1.4,
"total_buy_quantity": 198875,
"total_sell_quantity": 247900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1758103167111",
"oi_day_high": 864875,
"oi_day_low": 569800
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 44.15,
"high": 44.15,
"low": 37.9,
"close": 43.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 43.6,
"orders": 2
},
{
"quantity": 375,
"price": 43.55,
"orders": 1
},
{
"quantity": 375,
"price": 43.05,
"orders": 1
},
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 41.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 45.15,
"orders": 1
},
{
"quantity": 375,
"price": 45.2,
"orders": 1
},
{
"quantity": 375,
"price": 45.25,
"orders": 1
},
{
"quantity": 375,
"price": 45.35,
"orders": 1
},
{
"quantity": 375,
"price": 45.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 43.2,
"volume": 17250,
"average_price": 41.65,
"oi": 45750,
"net_change": 0.85,
"total_buy_quantity": 36375,
"total_sell_quantity": 22125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.55,
"last_trade_time": "1758103093003",
"oi_day_high": 47250,
"oi_day_low": 45375
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 323.2,
"high": 323.2,
"low": 288.65,
"close": 318.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 307.5,
"orders": 1
},
{
"quantity": 125,
"price": 307.45,
"orders": 1
},
{
"quantity": 125,
"price": 303.7,
"orders": 1
},
{
"quantity": 500,
"price": 288.7,
"orders": 1
},
{
"quantity": 125,
"price": 288,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 318.95,
"orders": 1
},
{
"quantity": 125,
"price": 319,
"orders": 1
},
{
"quantity": 125,
"price": 323,
"orders": 1
},
{
"quantity": 125,
"price": 327.95,
"orders": 1
},
{
"quantity": 125,
"price": 328,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 318.1,
"volume": 5750,
"average_price": 307.89,
"oi": 18000,
"net_change": -40.2,
"total_buy_quantity": 10875,
"total_sell_quantity": 13875,
"lower_circuit_limit": 8.5,
"upper_circuit_limit": 708.1,
"last_trade_time": "1758103140005",
"oi_day_high": 18625,
"oi_day_low": 17375
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 22,
"high": 25.75,
"low": 17.5,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 19.95,
"orders": 1
},
{
"quantity": 2710,
"price": 19.9,
"orders": 2
},
{
"quantity": 1355,
"price": 19.85,
"orders": 1
},
{
"quantity": 4065,
"price": 19.8,
"orders": 3
},
{
"quantity": 2710,
"price": 19.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2710,
"price": 20.25,
"orders": 2
},
{
"quantity": 1355,
"price": 21,
"orders": 1
},
{
"quantity": 1355,
"price": 21.05,
"orders": 1
},
{
"quantity": 2710,
"price": 21.3,
"orders": 1
},
{
"quantity": 2710,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 20.25,
"volume": 310295,
"average_price": 20.78,
"oi": 626010,
"net_change": -2.95,
"total_buy_quantity": 296745,
"total_sell_quantity": 138210,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1758103195070",
"oi_day_high": 636850,
"oi_day_low": 621945
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 26,
"high": 49.4,
"low": 25.55,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 32,
"orders": 1
},
{
"quantity": 750,
"price": 31.95,
"orders": 2
},
{
"quantity": 375,
"price": 31.9,
"orders": 1
},
{
"quantity": 375,
"price": 31.85,
"orders": 1
},
{
"quantity": 750,
"price": 31.8,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 32.9,
"orders": 2
},
{
"quantity": 750,
"price": 32.95,
"orders": 2
},
{
"quantity": 750,
"price": 33,
"orders": 2
},
{
"quantity": 375,
"price": 33.3,
"orders": 1
},
{
"quantity": 375,
"price": 33.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 31.8,
"volume": 2794125,
"average_price": 37.81,
"oi": 247875,
"net_change": 8.9,
"total_buy_quantity": 97500,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1758103171853",
"oi_day_high": 366375,
"oi_day_low": 247875
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1445,
"high": 1445,
"low": 1445,
"close": 1445
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1439.05,
"orders": 1
},
{
"quantity": 50,
"price": 1439,
"orders": 1
},
{
"quantity": 50,
"price": 1438.95,
"orders": 1
},
{
"quantity": 50,
"price": 1423.2,
"orders": 1
},
{
"quantity": 50,
"price": 1423.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1450.95,
"orders": 1
},
{
"quantity": 50,
"price": 1451,
"orders": 1
},
{
"quantity": 50,
"price": 1451.25,
"orders": 1
},
{
"quantity": 50,
"price": 1451.3,
"orders": 1
},
{
"quantity": 50,
"price": 1451.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1445,
"volume": 100,
"average_price": 1445,
"oi": 4700,
"net_change": -17,
"total_buy_quantity": 5050,
"total_sell_quantity": 4650,
"lower_circuit_limit": 384.7,
"upper_circuit_limit": 2539.3,
"last_trade_time": "1758102773676",
"oi_day_high": 4700,
"oi_day_low": 4700
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 0.95,
"high": 4.2,
"low": 0.9,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 19550,
"price": 1.5,
"orders": 14
},
{
"quantity": 12650,
"price": 1.45,
"orders": 8
},
{
"quantity": 14950,
"price": 1.4,
"orders": 9
},
{
"quantity": 41400,
"price": 1.35,
"orders": 7
},
{
"quantity": 8050,
"price": 1.3,
"orders": 5
}
],
"sell": [
{
"quantity": 8050,
"price": 1.6,
"orders": 7
},
{
"quantity": 18400,
"price": 1.65,
"orders": 14
},
{
"quantity": 12650,
"price": 1.7,
"orders": 10
},
{
"quantity": 8050,
"price": 1.75,
"orders": 6
},
{
"quantity": 8050,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 1.55,
"volume": 6909200,
"average_price": 2.13,
"oi": 1296050,
"net_change": 0.45,
"total_buy_quantity": 780850,
"total_sell_quantity": 494500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758103167498",
"oi_day_high": 1371950,
"oi_day_low": 997050
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 56.25,
"high": 58.6,
"low": 53.3,
"close": 58.6
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 59,
"orders": 1
},
{
"quantity": 825,
"price": 58.95,
"orders": 1
},
{
"quantity": 825,
"price": 58.9,
"orders": 1
},
{
"quantity": 825,
"price": 58.85,
"orders": 1
},
{
"quantity": 825,
"price": 58.4,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 59.6,
"orders": 1
},
{
"quantity": 825,
"price": 59.7,
"orders": 1
},
{
"quantity": 825,
"price": 59.8,
"orders": 1
},
{
"quantity": 825,
"price": 59.85,
"orders": 1
},
{
"quantity": 825,
"price": 59.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 58.6,
"volume": 38775,
"average_price": 55.27,
"oi": 75900,
"net_change": 6.55,
"total_buy_quantity": 109725,
"total_sell_quantity": 72600,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 86.8,
"last_trade_time": "1758103098377",
"oi_day_high": 84975,
"oi_day_low": 75900
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 0.45,
"high": 0.55,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 159300,
"price": 0.3,
"orders": 8
},
{
"quantity": 84075,
"price": 0.25,
"orders": 9
},
{
"quantity": 283200,
"price": 0.2,
"orders": 8
},
{
"quantity": 207975,
"price": 0.15,
"orders": 7
},
{
"quantity": 110625,
"price": 0.1,
"orders": 5
}
],
"sell": [
{
"quantity": 106200,
"price": 0.4,
"orders": 8
},
{
"quantity": 92925,
"price": 0.45,
"orders": 6
},
{
"quantity": 84075,
"price": 0.5,
"orders": 4
},
{
"quantity": 17700,
"price": 0.55,
"orders": 4
},
{
"quantity": 35400,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 0.3,
"volume": 929250,
"average_price": 0.39,
"oi": 929250,
"net_change": -0.25,
"total_buy_quantity": 1053150,
"total_sell_quantity": 889425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758103082578",
"oi_day_high": 1177050,
"oi_day_low": 924825
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 6.25,
"high": 6.75,
"low": 5.45,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 5.85,
"orders": 2
},
{
"quantity": 2100,
"price": 5.8,
"orders": 2
},
{
"quantity": 14700,
"price": 5.75,
"orders": 5
},
{
"quantity": 11550,
"price": 5.7,
"orders": 4
},
{
"quantity": 1050,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 6,
"orders": 3
},
{
"quantity": 6300,
"price": 6.05,
"orders": 4
},
{
"quantity": 19950,
"price": 6.1,
"orders": 7
},
{
"quantity": 3150,
"price": 6.15,
"orders": 3
},
{
"quantity": 5250,
"price": 6.2,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 5.9,
"volume": 1078350,
"average_price": 6.03,
"oi": 1401750,
"net_change": 0.1,
"total_buy_quantity": 256200,
"total_sell_quantity": 413700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1758103183014",
"oi_day_high": 1441650,
"oi_day_low": 1362900
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 3,
"high": 3.05,
"low": 2.05,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 2.55,
"orders": 2
},
{
"quantity": 2200,
"price": 2.5,
"orders": 4
},
{
"quantity": 1100,
"price": 2.45,
"orders": 2
},
{
"quantity": 4950,
"price": 2.4,
"orders": 3
},
{
"quantity": 1100,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 2.65,
"orders": 2
},
{
"quantity": 3300,
"price": 2.7,
"orders": 6
},
{
"quantity": 6050,
"price": 2.75,
"orders": 5
},
{
"quantity": 1100,
"price": 2.8,
"orders": 2
},
{
"quantity": 1650,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 2.55,
"volume": 122650,
"average_price": 2.39,
"oi": 256300,
"net_change": -0.45,
"total_buy_quantity": 328350,
"total_sell_quantity": 146300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1758103048058",
"oi_day_high": 269500,
"oi_day_low": 256300
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 87.25,
"high": 147.55,
"low": 79.5,
"close": 103.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 104.4,
"orders": 2
},
{
"quantity": 175,
"price": 104.35,
"orders": 1
},
{
"quantity": 175,
"price": 103.2,
"orders": 1
},
{
"quantity": 350,
"price": 103.15,
"orders": 2
},
{
"quantity": 175,
"price": 103.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 106.95,
"orders": 1
},
{
"quantity": 175,
"price": 107,
"orders": 1
},
{
"quantity": 175,
"price": 107.95,
"orders": 1
},
{
"quantity": 175,
"price": 108,
"orders": 1
},
{
"quantity": 175,
"price": 109.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 103.1,
"volume": 154525,
"average_price": 121.51,
"oi": 46200,
"net_change": 15.85,
"total_buy_quantity": 15050,
"total_sell_quantity": 26425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 186.3,
"last_trade_time": "1758103127307",
"oi_day_high": 57225,
"oi_day_low": 46200
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 1.1,
"high": 1.2,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9100,
"price": 1,
"orders": 5
},
{
"quantity": 3900,
"price": 0.95,
"orders": 3
},
{
"quantity": 20800,
"price": 0.9,
"orders": 8
},
{
"quantity": 18200,
"price": 0.85,
"orders": 3
},
{
"quantity": 16900,
"price": 0.8,
"orders": 8
}
],
"sell": [
{
"quantity": 13000,
"price": 1.1,
"orders": 5
},
{
"quantity": 32500,
"price": 1.15,
"orders": 8
},
{
"quantity": 27300,
"price": 1.2,
"orders": 6
},
{
"quantity": 18200,
"price": 1.25,
"orders": 6
},
{
"quantity": 10400,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 1,
"volume": 920400,
"average_price": 1.02,
"oi": 1545700,
"net_change": -0.2,
"total_buy_quantity": 373100,
"total_sell_quantity": 427700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758103192961",
"oi_day_high": 1688700,
"oi_day_low": 1526200
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 1.2,
"high": 1.25,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 0.95,
"orders": 1
},
{
"quantity": 12150,
"price": 0.9,
"orders": 5
},
{
"quantity": 18225,
"price": 0.85,
"orders": 7
},
{
"quantity": 12150,
"price": 0.8,
"orders": 6
},
{
"quantity": 8100,
"price": 0.75,
"orders": 4
}
],
"sell": [
{
"quantity": 4050,
"price": 1,
"orders": 2
},
{
"quantity": 12150,
"price": 1.05,
"orders": 4
},
{
"quantity": 16200,
"price": 1.1,
"orders": 6
},
{
"quantity": 8100,
"price": 1.15,
"orders": 3
},
{
"quantity": 8100,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 0.95,
"volume": 504225,
"average_price": 1.03,
"oi": 931500,
"net_change": -0.5,
"total_buy_quantity": 317925,
"total_sell_quantity": 303750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1758103160582",
"oi_day_high": 969975,
"oi_day_low": 925425
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 15.05,
"high": 19.75,
"low": 14,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 18.6,
"orders": 1
},
{
"quantity": 2075,
"price": 18.45,
"orders": 1
},
{
"quantity": 2075,
"price": 18.4,
"orders": 1
},
{
"quantity": 2075,
"price": 18.2,
"orders": 1
},
{
"quantity": 2075,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 18.9,
"orders": 1
},
{
"quantity": 2075,
"price": 19.1,
"orders": 1
},
{
"quantity": 2075,
"price": 19.25,
"orders": 1
},
{
"quantity": 8300,
"price": 19.3,
"orders": 3
},
{
"quantity": 8300,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 18.65,
"volume": 657775,
"average_price": 16.75,
"oi": 431600,
"net_change": 3.8,
"total_buy_quantity": 267675,
"total_sell_quantity": 192975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1758103131651",
"oi_day_high": 564400,
"oi_day_low": 427450
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 36450,
"price": 0.45,
"orders": 9
},
{
"quantity": 40500,
"price": 0.4,
"orders": 7
},
{
"quantity": 49950,
"price": 0.35,
"orders": 6
},
{
"quantity": 49950,
"price": 0.3,
"orders": 6
},
{
"quantity": 74250,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 14850,
"price": 0.55,
"orders": 5
},
{
"quantity": 8100,
"price": 0.6,
"orders": 3
},
{
"quantity": 2700,
"price": 0.7,
"orders": 1
},
{
"quantity": 2700,
"price": 1.05,
"orders": 1
},
{
"quantity": 10800,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 0.55,
"volume": 336150,
"average_price": 0.51,
"oi": 1678050,
"net_change": -0.05,
"total_buy_quantity": 1044900,
"total_sell_quantity": 221400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758102914354",
"oi_day_high": 1709100,
"oi_day_low": 1672650
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 5.55,
"high": 5.9,
"low": 3.85,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 4.25,
"orders": 2
},
{
"quantity": 1425,
"price": 4.2,
"orders": 3
},
{
"quantity": 1425,
"price": 4.15,
"orders": 3
},
{
"quantity": 1425,
"price": 4.1,
"orders": 2
},
{
"quantity": 950,
"price": 4.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1900,
"price": 4.35,
"orders": 4
},
{
"quantity": 950,
"price": 4.4,
"orders": 2
},
{
"quantity": 475,
"price": 4.45,
"orders": 1
},
{
"quantity": 4750,
"price": 4.5,
"orders": 3
},
{
"quantity": 950,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 4.25,
"volume": 266475,
"average_price": 4.52,
"oi": 180500,
"net_change": -2.15,
"total_buy_quantity": 139175,
"total_sell_quantity": 92150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1758103017730",
"oi_day_high": 231325,
"oi_day_low": 180500
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 18.8,
"high": 18.85,
"low": 18.6,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 6150,
"price": 17,
"orders": 1
},
{
"quantity": 6150,
"price": 16.9,
"orders": 1
},
{
"quantity": 6150,
"price": 16.85,
"orders": 1
},
{
"quantity": 24600,
"price": 16.8,
"orders": 1
},
{
"quantity": 30750,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6150,
"price": 17.55,
"orders": 1
},
{
"quantity": 6150,
"price": 17.65,
"orders": 1
},
{
"quantity": 6150,
"price": 17.7,
"orders": 1
},
{
"quantity": 24600,
"price": 17.75,
"orders": 1
},
{
"quantity": 61500,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 18.6,
"volume": 18450,
"average_price": 18.75,
"oi": 793350,
"net_change": 0.95,
"total_buy_quantity": 442800,
"total_sell_quantity": 448950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1758082151807",
"oi_day_high": 793350,
"oi_day_low": 793350
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 7.6,
"high": 8.8,
"low": 5.9,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 8.2,
"orders": 3
},
{
"quantity": 1000,
"price": 8.15,
"orders": 1
},
{
"quantity": 1000,
"price": 8.05,
"orders": 1
},
{
"quantity": 2000,
"price": 8,
"orders": 2
},
{
"quantity": 5000,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.35,
"orders": 1
},
{
"quantity": 2000,
"price": 8.4,
"orders": 2
},
{
"quantity": 2000,
"price": 8.45,
"orders": 2
},
{
"quantity": 1000,
"price": 8.5,
"orders": 1
},
{
"quantity": 2000,
"price": 8.55,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 8.3,
"volume": 479000,
"average_price": 7.16,
"oi": 657000,
"net_change": -0.6,
"total_buy_quantity": 330000,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1758103144186",
"oi_day_high": 672000,
"oi_day_low": 625000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 12.05,
"high": 12.1,
"low": 9.5,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 10.05,
"orders": 1
},
{
"quantity": 900,
"price": 10,
"orders": 3
},
{
"quantity": 600,
"price": 9.95,
"orders": 2
},
{
"quantity": 300,
"price": 9.85,
"orders": 1
},
{
"quantity": 300,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 10.3,
"orders": 1
},
{
"quantity": 900,
"price": 10.35,
"orders": 3
},
{
"quantity": 900,
"price": 10.4,
"orders": 3
},
{
"quantity": 600,
"price": 10.45,
"orders": 2
},
{
"quantity": 900,
"price": 10.5,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 10.2,
"volume": 560100,
"average_price": 10.66,
"oi": 442200,
"net_change": -1.7,
"total_buy_quantity": 509700,
"total_sell_quantity": 87600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1758103131720",
"oi_day_high": 452700,
"oi_day_low": 400800
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 89300,
"price": 0.2,
"orders": 9
},
{
"quantity": 1189100,
"price": 0.15,
"orders": 30
},
{
"quantity": 2768300,
"price": 0.1,
"orders": 28
},
{
"quantity": 1118600,
"price": 0.05,
"orders": 16
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 70500,
"price": 0.25,
"orders": 8
},
{
"quantity": 155100,
"price": 0.3,
"orders": 9
},
{
"quantity": 117500,
"price": 0.35,
"orders": 4
},
{
"quantity": 112800,
"price": 0.4,
"orders": 3
},
{
"quantity": 126900,
"price": 0.45,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.25,
"volume": 719100,
"average_price": 0.2,
"oi": 3012700,
"net_change": 0.05,
"total_buy_quantity": 5165300,
"total_sell_quantity": 1381800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758101644299",
"oi_day_high": 3214800,
"oi_day_low": 3012700
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 28.9,
"high": 36.45,
"low": 20.35,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 20.5,
"orders": 1
},
{
"quantity": 375,
"price": 20.45,
"orders": 1
},
{
"quantity": 375,
"price": 20.4,
"orders": 1
},
{
"quantity": 750,
"price": 20.35,
"orders": 2
},
{
"quantity": 375,
"price": 20.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 20.95,
"orders": 1
},
{
"quantity": 750,
"price": 21,
"orders": 2
},
{
"quantity": 375,
"price": 21.15,
"orders": 1
},
{
"quantity": 375,
"price": 21.2,
"orders": 1
},
{
"quantity": 375,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 21,
"volume": 513750,
"average_price": 25.06,
"oi": 279750,
"net_change": -8.85,
"total_buy_quantity": 144375,
"total_sell_quantity": 96750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1758103181746",
"oi_day_high": 281625,
"oi_day_low": 176250
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 390.3,
"high": 674.35,
"low": 390.3,
"close": 605
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 592.2,
"orders": 1
},
{
"quantity": 125,
"price": 592.15,
"orders": 1
},
{
"quantity": 125,
"price": 591.1,
"orders": 1
},
{
"quantity": 125,
"price": 590.8,
"orders": 1
},
{
"quantity": 250,
"price": 586.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 603.8,
"orders": 1
},
{
"quantity": 125,
"price": 603.85,
"orders": 1
},
{
"quantity": 125,
"price": 610.85,
"orders": 1
},
{
"quantity": 250,
"price": 615.55,
"orders": 1
},
{
"quantity": 250,
"price": 619.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 605,
"volume": 19250,
"average_price": 500.97,
"oi": 33625,
"net_change": 228.65,
"total_buy_quantity": 41750,
"total_sell_quantity": 9250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1326.4,
"last_trade_time": "1758099639920",
"oi_day_high": 35250,
"oi_day_low": 33500
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 4.25,
"high": 4.85,
"low": 3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 3.35,
"orders": 3
},
{
"quantity": 1200,
"price": 3.3,
"orders": 6
},
{
"quantity": 1000,
"price": 3.25,
"orders": 5
},
{
"quantity": 800,
"price": 3.2,
"orders": 4
},
{
"quantity": 400,
"price": 3.15,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 3.4,
"orders": 3
},
{
"quantity": 1000,
"price": 3.45,
"orders": 5
},
{
"quantity": 1200,
"price": 3.5,
"orders": 5
},
{
"quantity": 1200,
"price": 3.55,
"orders": 4
},
{
"quantity": 600,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 3.4,
"volume": 178800,
"average_price": 3.84,
"oi": 615400,
"net_change": -1.15,
"total_buy_quantity": 395200,
"total_sell_quantity": 72600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1758103167858",
"oi_day_high": 637600,
"oi_day_low": 612800
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 225250,
"price": 0.1,
"orders": 9
},
{
"quantity": 658750,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8500,
"price": 0.2,
"orders": 2
},
{
"quantity": 17000,
"price": 0.25,
"orders": 4
},
{
"quantity": 12750,
"price": 0.3,
"orders": 3
},
{
"quantity": 12750,
"price": 0.35,
"orders": 3
},
{
"quantity": 12750,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.15,
"volume": 63750,
"average_price": 0.18,
"oi": 722500,
"net_change": -0.05,
"total_buy_quantity": 884000,
"total_sell_quantity": 437750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758096513705",
"oi_day_high": 722500,
"oi_day_low": 705500
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 1.75,
"high": 2.5,
"low": 1.75,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 1.9,
"orders": 1
},
{
"quantity": 8100,
"price": 1.85,
"orders": 3
},
{
"quantity": 21600,
"price": 1.8,
"orders": 5
},
{
"quantity": 35100,
"price": 1.75,
"orders": 6
},
{
"quantity": 2700,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 2,
"orders": 4
},
{
"quantity": 10800,
"price": 2.05,
"orders": 4
},
{
"quantity": 24300,
"price": 2.1,
"orders": 5
},
{
"quantity": 8100,
"price": 2.15,
"orders": 3
},
{
"quantity": 5400,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 1.95,
"volume": 464400,
"average_price": 2.11,
"oi": 1015200,
"net_change": -0.35,
"total_buy_quantity": 432000,
"total_sell_quantity": 440100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758103151314",
"oi_day_high": 1144800,
"oi_day_low": 1015200
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 41.3,
"high": 45.6,
"low": 31,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 39.45,
"orders": 1
},
{
"quantity": 150,
"price": 39.4,
"orders": 1
},
{
"quantity": 300,
"price": 39.35,
"orders": 2
},
{
"quantity": 150,
"price": 39.05,
"orders": 1
},
{
"quantity": 150,
"price": 39,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 40.55,
"orders": 1
},
{
"quantity": 150,
"price": 40.6,
"orders": 1
},
{
"quantity": 300,
"price": 40.65,
"orders": 2
},
{
"quantity": 150,
"price": 41.9,
"orders": 1
},
{
"quantity": 300,
"price": 41.95,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 39.6,
"volume": 96600,
"average_price": 36.32,
"oi": 84750,
"net_change": -6.4,
"total_buy_quantity": 50550,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.65,
"last_trade_time": "1758103170037",
"oi_day_high": 85500,
"oi_day_low": 74100
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 1.1,
"high": 1.2,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 0.9,
"orders": 4
},
{
"quantity": 4375,
"price": 0.85,
"orders": 4
},
{
"quantity": 5625,
"price": 0.8,
"orders": 3
},
{
"quantity": 3125,
"price": 0.75,
"orders": 4
},
{
"quantity": 1875,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 8125,
"price": 0.95,
"orders": 7
},
{
"quantity": 16250,
"price": 1,
"orders": 8
},
{
"quantity": 10000,
"price": 1.05,
"orders": 5
},
{
"quantity": 8125,
"price": 1.1,
"orders": 4
},
{
"quantity": 6250,
"price": 1.15,
"orders": 6
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 0.95,
"volume": 333750,
"average_price": 1.03,
"oi": 1318750,
"net_change": -0.2,
"total_buy_quantity": 361875,
"total_sell_quantity": 151875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758103048420",
"oi_day_high": 1318750,
"oi_day_low": 1293750
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 450,
"high": 450,
"low": 450,
"close": 450
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 437.45,
"orders": 2
},
{
"quantity": 200,
"price": 437.4,
"orders": 1
},
{
"quantity": 200,
"price": 437.3,
"orders": 1
},
{
"quantity": 200,
"price": 437.2,
"orders": 1
},
{
"quantity": 200,
"price": 432.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 450.8,
"orders": 2
},
{
"quantity": 200,
"price": 450.85,
"orders": 1
},
{
"quantity": 200,
"price": 450.9,
"orders": 1
},
{
"quantity": 200,
"price": 450.95,
"orders": 1
},
{
"quantity": 200,
"price": 451.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 450,
"volume": 800,
"average_price": 450,
"oi": 7800,
"net_change": 159,
"total_buy_quantity": 15600,
"total_sell_quantity": 21600,
"lower_circuit_limit": 241.2,
"upper_circuit_limit": 691.3,
"last_trade_time": "1758102439239",
"oi_day_high": 8200,
"oi_day_low": 7800
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 22.9,
"high": 24,
"low": 14.8,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 17.5,
"orders": 2
},
{
"quantity": 175,
"price": 17.45,
"orders": 1
},
{
"quantity": 700,
"price": 17.4,
"orders": 4
},
{
"quantity": 700,
"price": 17.35,
"orders": 4
},
{
"quantity": 350,
"price": 17.3,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 17.8,
"orders": 3
},
{
"quantity": 350,
"price": 17.85,
"orders": 2
},
{
"quantity": 350,
"price": 17.9,
"orders": 2
},
{
"quantity": 525,
"price": 17.95,
"orders": 3
},
{
"quantity": 3500,
"price": 18,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 17.95,
"volume": 602700,
"average_price": 17.24,
"oi": 430675,
"net_change": -4.95,
"total_buy_quantity": 404425,
"total_sell_quantity": 65275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.3,
"last_trade_time": "1758103183837",
"oi_day_high": 435225,
"oi_day_low": 342650
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 10.55,
"high": 11,
"low": 10.55,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 10.55,
"orders": 1
},
{
"quantity": 6500,
"price": 10.5,
"orders": 1
},
{
"quantity": 6500,
"price": 10.45,
"orders": 1
},
{
"quantity": 6500,
"price": 10.4,
"orders": 1
},
{
"quantity": 19500,
"price": 10.3,
"orders": 1
}
],
"sell": [
{
"quantity": 6500,
"price": 10.8,
"orders": 1
},
{
"quantity": 6500,
"price": 10.85,
"orders": 1
},
{
"quantity": 6500,
"price": 10.9,
"orders": 1
},
{
"quantity": 26000,
"price": 11,
"orders": 1
},
{
"quantity": 6500,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 10.55,
"volume": 58500,
"average_price": 10.77,
"oi": 728000,
"net_change": 0.2,
"total_buy_quantity": 676000,
"total_sell_quantity": 591500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1758098125609",
"oi_day_high": 741000,
"oi_day_low": 721500
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 64,
"high": 74.2,
"low": 55.75,
"close": 58.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 58.35,
"orders": 1
},
{
"quantity": 150,
"price": 58.3,
"orders": 1
},
{
"quantity": 150,
"price": 57.35,
"orders": 1
},
{
"quantity": 150,
"price": 57.3,
"orders": 1
},
{
"quantity": 450,
"price": 57.25,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 59.65,
"orders": 1
},
{
"quantity": 150,
"price": 59.7,
"orders": 1
},
{
"quantity": 150,
"price": 59.8,
"orders": 1
},
{
"quantity": 150,
"price": 61.9,
"orders": 1
},
{
"quantity": 150,
"price": 61.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 58.35,
"volume": 181800,
"average_price": 62.96,
"oi": 291900,
"net_change": -6.3,
"total_buy_quantity": 17700,
"total_sell_quantity": 14250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 199.2,
"last_trade_time": "1758103197000",
"oi_day_high": 298200,
"oi_day_low": 285450
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.25,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 26250,
"price": 0.3,
"orders": 3
},
{
"quantity": 176250,
"price": 0.25,
"orders": 5
},
{
"quantity": 153750,
"price": 0.2,
"orders": 5
},
{
"quantity": 450000,
"price": 0.15,
"orders": 7
},
{
"quantity": 618750,
"price": 0.1,
"orders": 12
}
],
"sell": [
{
"quantity": 101250,
"price": 0.4,
"orders": 4
},
{
"quantity": 41250,
"price": 0.45,
"orders": 2
},
{
"quantity": 15000,
"price": 0.5,
"orders": 1
},
{
"quantity": 60000,
"price": 0.55,
"orders": 1
},
{
"quantity": 120000,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.3,
"volume": 420000,
"average_price": 0.33,
"oi": 1995000,
"net_change": 0,
"total_buy_quantity": 1725000,
"total_sell_quantity": 585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758103169537",
"oi_day_high": 2081250,
"oi_day_low": 1995000
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 1.25,
"high": 1.5,
"low": 1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 17000,
"price": 1.45,
"orders": 3
},
{
"quantity": 3000,
"price": 1.4,
"orders": 3
},
{
"quantity": 2000,
"price": 1.35,
"orders": 1
},
{
"quantity": 4000,
"price": 1.3,
"orders": 3
},
{
"quantity": 4000,
"price": 1.25,
"orders": 4
}
],
"sell": [
{
"quantity": 8000,
"price": 1.5,
"orders": 4
},
{
"quantity": 11000,
"price": 1.55,
"orders": 8
},
{
"quantity": 9000,
"price": 1.6,
"orders": 6
},
{
"quantity": 3000,
"price": 1.65,
"orders": 3
},
{
"quantity": 3000,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 1.5,
"volume": 317000,
"average_price": 1.35,
"oi": 525000,
"net_change": 0.3,
"total_buy_quantity": 514000,
"total_sell_quantity": 382000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758102971564",
"oi_day_high": 577000,
"oi_day_low": 498000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 16.4,
"high": 16.4,
"low": 11.75,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 12.6,
"orders": 1
},
{
"quantity": 1650,
"price": 12.2,
"orders": 1
},
{
"quantity": 1650,
"price": 12.15,
"orders": 1
},
{
"quantity": 1650,
"price": 12.1,
"orders": 1
},
{
"quantity": 1650,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 12.75,
"orders": 1
},
{
"quantity": 14850,
"price": 12.8,
"orders": 2
},
{
"quantity": 4950,
"price": 12.85,
"orders": 1
},
{
"quantity": 1650,
"price": 13,
"orders": 1
},
{
"quantity": 1650,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 12.8,
"volume": 222750,
"average_price": 13.01,
"oi": 278850,
"net_change": -2.45,
"total_buy_quantity": 176550,
"total_sell_quantity": 222750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1758103093003",
"oi_day_high": 288750,
"oi_day_low": 224400
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.4,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 0.55,
"orders": 3
},
{
"quantity": 7650,
"price": 0.5,
"orders": 1
},
{
"quantity": 1700,
"price": 0.45,
"orders": 2
},
{
"quantity": 2550,
"price": 0.4,
"orders": 3
},
{
"quantity": 2550,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 20400,
"price": 0.6,
"orders": 4
},
{
"quantity": 850,
"price": 0.65,
"orders": 1
},
{
"quantity": 6800,
"price": 0.7,
"orders": 5
},
{
"quantity": 3400,
"price": 0.75,
"orders": 3
},
{
"quantity": 850,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 0.6,
"volume": 28050,
"average_price": 0.5,
"oi": 176800,
"net_change": 0,
"total_buy_quantity": 114750,
"total_sell_quantity": 131750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758103028521",
"oi_day_high": 183600,
"oi_day_low": 176800
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 122.6,
"high": 129.65,
"low": 87.2,
"close": 103.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 101.75,
"orders": 1
},
{
"quantity": 100,
"price": 101.7,
"orders": 1
},
{
"quantity": 300,
"price": 101.45,
"orders": 1
},
{
"quantity": 100,
"price": 101.1,
"orders": 1
},
{
"quantity": 200,
"price": 101.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 104.3,
"orders": 1
},
{
"quantity": 100,
"price": 104.35,
"orders": 1
},
{
"quantity": 100,
"price": 104.4,
"orders": 1
},
{
"quantity": 100,
"price": 104.5,
"orders": 1
},
{
"quantity": 200,
"price": 104.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 103.95,
"volume": 854700,
"average_price": 103.15,
"oi": 389500,
"net_change": -30.45,
"total_buy_quantity": 33500,
"total_sell_quantity": 19700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 328,
"last_trade_time": "1758103197000",
"oi_day_high": 419600,
"oi_day_low": 346100
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 8.8,
"high": 12.05,
"low": 8.5,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 11.85,
"orders": 1
},
{
"quantity": 33750,
"price": 11.8,
"orders": 5
},
{
"quantity": 6750,
"price": 11.75,
"orders": 1
},
{
"quantity": 20250,
"price": 11.65,
"orders": 1
},
{
"quantity": 47250,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 12,
"orders": 2
},
{
"quantity": 6750,
"price": 12.05,
"orders": 1
},
{
"quantity": 27000,
"price": 12.1,
"orders": 2
},
{
"quantity": 6750,
"price": 12.15,
"orders": 1
},
{
"quantity": 67500,
"price": 12.3,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 11.95,
"volume": 918000,
"average_price": 10.71,
"oi": 2882250,
"net_change": 3.2,
"total_buy_quantity": 614250,
"total_sell_quantity": 681750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1758102736951",
"oi_day_high": 3017250,
"oi_day_low": 2848500
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 43.55,
"high": 45.8,
"low": 35.9,
"close": 42.3
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 41.15,
"orders": 1
},
{
"quantity": 1225,
"price": 41.05,
"orders": 1
},
{
"quantity": 1225,
"price": 40.95,
"orders": 1
},
{
"quantity": 1225,
"price": 40.75,
"orders": 1
},
{
"quantity": 1225,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 41.65,
"orders": 1
},
{
"quantity": 1225,
"price": 41.7,
"orders": 1
},
{
"quantity": 1225,
"price": 41.75,
"orders": 1
},
{
"quantity": 1225,
"price": 41.85,
"orders": 1
},
{
"quantity": 1225,
"price": 41.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 42.3,
"volume": 62475,
"average_price": 39.48,
"oi": 205800,
"net_change": -2.45,
"total_buy_quantity": 172725,
"total_sell_quantity": 132300,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 73.2,
"last_trade_time": "1758102127237",
"oi_day_high": 221725,
"oi_day_low": 205800
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 9.2,
"high": 9.2,
"low": 6.45,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.15,
"orders": 3
},
{
"quantity": 2500,
"price": 7.1,
"orders": 5
},
{
"quantity": 2000,
"price": 7.05,
"orders": 4
},
{
"quantity": 1500,
"price": 7,
"orders": 3
},
{
"quantity": 500,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.3,
"orders": 4
},
{
"quantity": 2500,
"price": 7.35,
"orders": 5
},
{
"quantity": 2000,
"price": 7.4,
"orders": 4
},
{
"quantity": 5500,
"price": 7.45,
"orders": 2
},
{
"quantity": 500,
"price": 7.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 7.3,
"volume": 2645000,
"average_price": 7.51,
"oi": 1838500,
"net_change": -2.6,
"total_buy_quantity": 361500,
"total_sell_quantity": 132000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1758103196919",
"oi_day_high": 2024500,
"oi_day_low": 1838000
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 249600,
"price": 0.1,
"orders": 8
},
{
"quantity": 2041600,
"price": 0.05,
"orders": 18
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 57600,
"price": 0.15,
"orders": 5
},
{
"quantity": 57600,
"price": 0.2,
"orders": 6
},
{
"quantity": 32000,
"price": 0.25,
"orders": 3
},
{
"quantity": 19200,
"price": 0.3,
"orders": 1
},
{
"quantity": 19200,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 0.1,
"volume": 192000,
"average_price": 0.14,
"oi": 1932800,
"net_change": 0,
"total_buy_quantity": 2291200,
"total_sell_quantity": 1068800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758095304548",
"oi_day_high": 2016000,
"oi_day_low": 1913600
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 23.2,
"high": 31.8,
"low": 20.2,
"close": 31.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 31.3,
"orders": 1
},
{
"quantity": 375,
"price": 31.25,
"orders": 1
},
{
"quantity": 375,
"price": 30.6,
"orders": 1
},
{
"quantity": 750,
"price": 30.55,
"orders": 1
},
{
"quantity": 375,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 31.85,
"orders": 1
},
{
"quantity": 750,
"price": 31.9,
"orders": 2
},
{
"quantity": 375,
"price": 31.95,
"orders": 1
},
{
"quantity": 375,
"price": 32,
"orders": 1
},
{
"quantity": 1125,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 31.4,
"volume": 220125,
"average_price": 26.04,
"oi": 172875,
"net_change": 7.35,
"total_buy_quantity": 174750,
"total_sell_quantity": 60750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.05,
"last_trade_time": "1758103060371",
"oi_day_high": 187500,
"oi_day_low": 172875
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 284.95,
"high": 284.95,
"low": 284.95,
"close": 284.95
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 308.85,
"orders": 3
},
{
"quantity": 175,
"price": 308.8,
"orders": 1
},
{
"quantity": 700,
"price": 308.1,
"orders": 1
},
{
"quantity": 875,
"price": 305.35,
"orders": 1
},
{
"quantity": 1750,
"price": 298.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 330.5,
"orders": 1
},
{
"quantity": 175,
"price": 330.55,
"orders": 1
},
{
"quantity": 700,
"price": 336.2,
"orders": 1
},
{
"quantity": 1750,
"price": 344.7,
"orders": 1
},
{
"quantity": 7350,
"price": 398.3,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+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": 13650,
"total_sell_quantity": 12250,
"lower_circuit_limit": 112.55,
"upper_circuit_limit": 647.75,
"last_trade_time": "1757658265000",
"oi_day_high": 8575,
"oi_day_low": 8575
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 1.4,
"high": 1.8,
"low": 1.3,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 1.45,
"orders": 1
},
{
"quantity": 2700,
"price": 1.4,
"orders": 3
},
{
"quantity": 2025,
"price": 1.35,
"orders": 3
},
{
"quantity": 675,
"price": 1.3,
"orders": 1
},
{
"quantity": 675,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3375,
"price": 1.55,
"orders": 4
},
{
"quantity": 2025,
"price": 1.6,
"orders": 2
},
{
"quantity": 2700,
"price": 1.65,
"orders": 3
},
{
"quantity": 675,
"price": 1.7,
"orders": 1
},
{
"quantity": 675,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 1.5,
"volume": 41850,
"average_price": 1.46,
"oi": 177525,
"net_change": -0.05,
"total_buy_quantity": 448200,
"total_sell_quantity": 157950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758101834872",
"oi_day_high": 185625,
"oi_day_low": 176850
},
"NSE_FO:PATANJALI25SEP586.65PE": {
"ohlc": {
"open": 5.45,
"high": 6.25,
"low": 4,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 4.7,
"orders": 2
},
{
"quantity": 1800,
"price": 4.65,
"orders": 2
},
{
"quantity": 900,
"price": 4.6,
"orders": 1
},
{
"quantity": 900,
"price": 4.55,
"orders": 1
},
{
"quantity": 900,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 4.9,
"orders": 1
},
{
"quantity": 1800,
"price": 4.95,
"orders": 2
},
{
"quantity": 1800,
"price": 5,
"orders": 2
},
{
"quantity": 3600,
"price": 5.05,
"orders": 4
},
{
"quantity": 1800,
"price": 5.1,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP586.65PE",
"last_price": 4.8,
"volume": 99900,
"average_price": 5.25,
"oi": 207900,
"net_change": -1,
"total_buy_quantity": 213300,
"total_sell_quantity": 228600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1758103029707",
"oi_day_high": 218700,
"oi_day_low": 200700
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 1.1,
"high": 2,
"low": 0.85,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1.35,
"orders": 8
},
{
"quantity": 54000,
"price": 1.3,
"orders": 10
},
{
"quantity": 28500,
"price": 1.25,
"orders": 5
},
{
"quantity": 45000,
"price": 1.2,
"orders": 11
},
{
"quantity": 46500,
"price": 1.15,
"orders": 7
}
],
"sell": [
{
"quantity": 15000,
"price": 1.4,
"orders": 8
},
{
"quantity": 31500,
"price": 1.45,
"orders": 14
},
{
"quantity": 48000,
"price": 1.5,
"orders": 12
},
{
"quantity": 39000,
"price": 1.55,
"orders": 10
},
{
"quantity": 73500,
"price": 1.6,
"orders": 12
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 1.35,
"volume": 4545000,
"average_price": 1.48,
"oi": 2548500,
"net_change": -0.4,
"total_buy_quantity": 1168500,
"total_sell_quantity": 835500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1758103170881",
"oi_day_high": 2830500,
"oi_day_low": 2449500
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 2,
"high": 2.35,
"low": 1.75,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 2,
"orders": 1
},
{
"quantity": 425,
"price": 1.95,
"orders": 1
},
{
"quantity": 850,
"price": 1.8,
"orders": 2
},
{
"quantity": 425,
"price": 1.75,
"orders": 1
},
{
"quantity": 425,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 2.2,
"orders": 2
},
{
"quantity": 850,
"price": 2.3,
"orders": 2
},
{
"quantity": 425,
"price": 2.35,
"orders": 1
},
{
"quantity": 425,
"price": 2.4,
"orders": 1
},
{
"quantity": 850,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 2.1,
"volume": 40800,
"average_price": 2.02,
"oi": 129625,
"net_change": 0.2,
"total_buy_quantity": 108800,
"total_sell_quantity": 57800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758103082055",
"oi_day_high": 130050,
"oi_day_low": 127925
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 15.25,
"high": 17,
"low": 14.1,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 16.6,
"orders": 1
},
{
"quantity": 1100,
"price": 16.55,
"orders": 2
},
{
"quantity": 550,
"price": 16.5,
"orders": 1
},
{
"quantity": 1100,
"price": 16.45,
"orders": 2
},
{
"quantity": 550,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 17.2,
"orders": 1
},
{
"quantity": 550,
"price": 17.95,
"orders": 1
},
{
"quantity": 550,
"price": 18,
"orders": 1
},
{
"quantity": 550,
"price": 18.05,
"orders": 1
},
{
"quantity": 1650,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 16.9,
"volume": 18150,
"average_price": 15.85,
"oi": 92400,
"net_change": 3.4,
"total_buy_quantity": 142450,
"total_sell_quantity": 88550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1758103051395",
"oi_day_high": 96250,
"oi_day_low": 92400
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 95.05,
"high": 102.9,
"low": 63,
"close": 73.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 75.3,
"orders": 1
},
{
"quantity": 75,
"price": 75.25,
"orders": 1
},
{
"quantity": 75,
"price": 75.15,
"orders": 1
},
{
"quantity": 75,
"price": 75.1,
"orders": 1
},
{
"quantity": 75,
"price": 74.8,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 79.15,
"orders": 1
},
{
"quantity": 75,
"price": 79.9,
"orders": 1
},
{
"quantity": 75,
"price": 79.95,
"orders": 1
},
{
"quantity": 75,
"price": 84.95,
"orders": 1
},
{
"quantity": 150,
"price": 85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 73.1,
"volume": 54075,
"average_price": 76.42,
"oi": 51900,
"net_change": -37.15,
"total_buy_quantity": 17325,
"total_sell_quantity": 5250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 380.3,
"last_trade_time": "1758103182652",
"oi_day_high": 56775,
"oi_day_low": 49575
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 1768000,
"price": 0.15,
"orders": 19
},
{
"quantity": 1848000,
"price": 0.1,
"orders": 15
},
{
"quantity": 464000,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 96000,
"price": 0.2,
"orders": 4
},
{
"quantity": 576000,
"price": 0.25,
"orders": 18
},
{
"quantity": 24000,
"price": 0.3,
"orders": 3
},
{
"quantity": 32000,
"price": 0.35,
"orders": 2
},
{
"quantity": 120000,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.2,
"volume": 2096000,
"average_price": 0.24,
"oi": 2080000,
"net_change": -0.1,
"total_buy_quantity": 4080000,
"total_sell_quantity": 2184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758103174769",
"oi_day_high": 2304000,
"oi_day_low": 1904000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 33.8,
"high": 34,
"low": 23.4,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.1,
"orders": 1
},
{
"quantity": 250,
"price": 30.05,
"orders": 1
},
{
"quantity": 250,
"price": 29.95,
"orders": 1
},
{
"quantity": 250,
"price": 29.9,
"orders": 1
},
{
"quantity": 250,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 31.3,
"orders": 1
},
{
"quantity": 250,
"price": 31.35,
"orders": 1
},
{
"quantity": 750,
"price": 31.45,
"orders": 3
},
{
"quantity": 250,
"price": 31.8,
"orders": 1
},
{
"quantity": 750,
"price": 32,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 30.5,
"volume": 123750,
"average_price": 29.51,
"oi": 121000,
"net_change": -0.8,
"total_buy_quantity": 53250,
"total_sell_quantity": 44000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.85,
"last_trade_time": "1758103131325",
"oi_day_high": 121250,
"oi_day_low": 113500
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 58,
"high": 61.7,
"low": 48.85,
"close": 54.3
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 53.85,
"orders": 1
},
{
"quantity": 1400,
"price": 53.8,
"orders": 1
},
{
"quantity": 1400,
"price": 53.45,
"orders": 1
},
{
"quantity": 1400,
"price": 53.4,
"orders": 1
},
{
"quantity": 1400,
"price": 53.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 54.3,
"orders": 1
},
{
"quantity": 1400,
"price": 54.35,
"orders": 1
},
{
"quantity": 1400,
"price": 54.4,
"orders": 1
},
{
"quantity": 1400,
"price": 54.45,
"orders": 1
},
{
"quantity": 1400,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 54.3,
"volume": 93800,
"average_price": 54.65,
"oi": 371000,
"net_change": -5.45,
"total_buy_quantity": 173600,
"total_sell_quantity": 149800,
"lower_circuit_limit": 23.55,
"upper_circuit_limit": 95.95,
"last_trade_time": "1758103104435",
"oi_day_high": 375200,
"oi_day_low": 362600
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 379.15,
"high": 418,
"low": 379.15,
"close": 402
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 393.05,
"orders": 12
},
{
"quantity": 175,
"price": 393,
"orders": 1
},
{
"quantity": 700,
"price": 392.95,
"orders": 1
},
{
"quantity": 875,
"price": 390.65,
"orders": 1
},
{
"quantity": 525,
"price": 390.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 402.45,
"orders": 1
},
{
"quantity": 175,
"price": 402.55,
"orders": 1
},
{
"quantity": 175,
"price": 402.65,
"orders": 1
},
{
"quantity": 175,
"price": 403.45,
"orders": 1
},
{
"quantity": 175,
"price": 405.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 402,
"volume": 9800,
"average_price": 401.05,
"oi": 33425,
"net_change": 40.9,
"total_buy_quantity": 17325,
"total_sell_quantity": 18375,
"lower_circuit_limit": 112.6,
"upper_circuit_limit": 609.6,
"last_trade_time": "1758103049019",
"oi_day_high": 39550,
"oi_day_low": 33425
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 85,
"high": 97.3,
"low": 64.75,
"close": 83.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 81.75,
"orders": 1
},
{
"quantity": 150,
"price": 81.7,
"orders": 1
},
{
"quantity": 150,
"price": 81.65,
"orders": 1
},
{
"quantity": 150,
"price": 81.6,
"orders": 1
},
{
"quantity": 150,
"price": 80.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.75,
"orders": 1
},
{
"quantity": 150,
"price": 85.8,
"orders": 1
},
{
"quantity": 150,
"price": 85.9,
"orders": 1
},
{
"quantity": 150,
"price": 85.95,
"orders": 1
},
{
"quantity": 150,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 83.75,
"volume": 162450,
"average_price": 78.07,
"oi": 97800,
"net_change": -11.25,
"total_buy_quantity": 19800,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.5,
"last_trade_time": "1758103140500",
"oi_day_high": 103800,
"oi_day_low": 92250
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 1480000,
"price": 0.15,
"orders": 23
},
{
"quantity": 3104000,
"price": 0.1,
"orders": 20
},
{
"quantity": 1776000,
"price": 0.05,
"orders": 17
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 696000,
"price": 0.2,
"orders": 10
},
{
"quantity": 616000,
"price": 0.25,
"orders": 12
},
{
"quantity": 608000,
"price": 0.3,
"orders": 7
},
{
"quantity": 544000,
"price": 0.35,
"orders": 4
},
{
"quantity": 616000,
"price": 0.4,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.2,
"volume": 2352000,
"average_price": 0.2,
"oi": 8760000,
"net_change": -0.05,
"total_buy_quantity": 6360000,
"total_sell_quantity": 4992000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758103147699",
"oi_day_high": 9200000,
"oi_day_low": 8680000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 18.25,
"high": 18.4,
"low": 7.45,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.6,
"orders": 1
},
{
"quantity": 150,
"price": 7.55,
"orders": 1
},
{
"quantity": 450,
"price": 7.5,
"orders": 3
},
{
"quantity": 150,
"price": 7.45,
"orders": 1
},
{
"quantity": 150,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 8,
"orders": 1
},
{
"quantity": 450,
"price": 8.05,
"orders": 3
},
{
"quantity": 150,
"price": 8.35,
"orders": 1
},
{
"quantity": 450,
"price": 8.4,
"orders": 1
},
{
"quantity": 300,
"price": 8.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 7.6,
"volume": 120600,
"average_price": 11.49,
"oi": 98400,
"net_change": -10.6,
"total_buy_quantity": 67500,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.35,
"last_trade_time": "1758103169996",
"oi_day_high": 98850,
"oi_day_low": 79500
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 1,
"high": 1.5,
"low": 1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1.1,
"orders": 1
},
{
"quantity": 1000,
"price": 1.05,
"orders": 2
},
{
"quantity": 4000,
"price": 1,
"orders": 3
},
{
"quantity": 500,
"price": 0.95,
"orders": 1
},
{
"quantity": 500,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 1.3,
"orders": 1
},
{
"quantity": 500,
"price": 1.35,
"orders": 1
},
{
"quantity": 500,
"price": 1.4,
"orders": 1
},
{
"quantity": 500,
"price": 1.7,
"orders": 1
},
{
"quantity": 1500,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 1.35,
"volume": 32500,
"average_price": 1.17,
"oi": 361000,
"net_change": -0.15,
"total_buy_quantity": 257000,
"total_sell_quantity": 58500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758103019557",
"oi_day_high": 366000,
"oi_day_low": 359500
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 35.75,
"high": 35.75,
"low": 27.9,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 28.95,
"orders": 2
},
{
"quantity": 1000,
"price": 28.9,
"orders": 1
},
{
"quantity": 1000,
"price": 28.8,
"orders": 1
},
{
"quantity": 1000,
"price": 28.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.7,
"orders": 1
},
{
"quantity": 1000,
"price": 29.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.85,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
},
{
"quantity": 1000,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 29.65,
"volume": 20000,
"average_price": 31.73,
"oi": 22000,
"net_change": -3.3,
"total_buy_quantity": 143000,
"total_sell_quantity": 72000,
"lower_circuit_limit": 6.35,
"upper_circuit_limit": 59.55,
"last_trade_time": "1758103059701",
"oi_day_high": 28000,
"oi_day_low": 22000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 6,
"high": 8.2,
"low": 4.5,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 4.45,
"orders": 1
},
{
"quantity": 450,
"price": 4.4,
"orders": 1
},
{
"quantity": 450,
"price": 4.25,
"orders": 1
},
{
"quantity": 450,
"price": 4.15,
"orders": 1
},
{
"quantity": 450,
"price": 4.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 5.1,
"orders": 2
},
{
"quantity": 900,
"price": 5.15,
"orders": 2
},
{
"quantity": 450,
"price": 6,
"orders": 1
},
{
"quantity": 450,
"price": 6.7,
"orders": 1
},
{
"quantity": 450,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 4.5,
"volume": 117000,
"average_price": 6.82,
"oi": 123300,
"net_change": -2.55,
"total_buy_quantity": 78300,
"total_sell_quantity": 80100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1758103194424",
"oi_day_high": 123750,
"oi_day_low": 111150
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 171,
"high": 190,
"low": 168.65,
"close": 178.75
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 178.6,
"orders": 1
},
{
"quantity": 325,
"price": 178.25,
"orders": 1
},
{
"quantity": 650,
"price": 178.2,
"orders": 2
},
{
"quantity": 325,
"price": 177.2,
"orders": 1
},
{
"quantity": 325,
"price": 177.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 180.25,
"orders": 1
},
{
"quantity": 325,
"price": 180.3,
"orders": 1
},
{
"quantity": 325,
"price": 180.35,
"orders": 1
},
{
"quantity": 325,
"price": 181.05,
"orders": 1
},
{
"quantity": 325,
"price": 181.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 178.75,
"volume": 19500,
"average_price": 181.8,
"oi": 86125,
"net_change": 15.85,
"total_buy_quantity": 40950,
"total_sell_quantity": 33800,
"lower_circuit_limit": 46.25,
"upper_circuit_limit": 279.55,
"last_trade_time": "1758102886305",
"oi_day_high": 88725,
"oi_day_low": 86125
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 662625,
"price": 0.15,
"orders": 15
},
{
"quantity": 2259900,
"price": 0.1,
"orders": 20
},
{
"quantity": 2211075,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 313875,
"price": 0.2,
"orders": 10
},
{
"quantity": 160425,
"price": 0.25,
"orders": 5
},
{
"quantity": 34875,
"price": 0.3,
"orders": 2
},
{
"quantity": 20925,
"price": 0.35,
"orders": 1
},
{
"quantity": 34875,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 0.15,
"volume": 355725,
"average_price": 0.16,
"oi": 1799550,
"net_change": 0,
"total_buy_quantity": 5133600,
"total_sell_quantity": 1555425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758103080628",
"oi_day_high": 1890225,
"oi_day_low": 1799550
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 54.55,
"high": 58.5,
"low": 48.7,
"close": 49.6
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 49.05,
"orders": 1
},
{
"quantity": 825,
"price": 49,
"orders": 1
},
{
"quantity": 825,
"price": 48.95,
"orders": 1
},
{
"quantity": 825,
"price": 48.6,
"orders": 1
},
{
"quantity": 825,
"price": 48.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 49.6,
"orders": 2
},
{
"quantity": 825,
"price": 49.65,
"orders": 1
},
{
"quantity": 825,
"price": 50.6,
"orders": 1
},
{
"quantity": 1650,
"price": 50.65,
"orders": 1
},
{
"quantity": 825,
"price": 50.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 49.6,
"volume": 86625,
"average_price": 51.75,
"oi": 492525,
"net_change": -1.45,
"total_buy_quantity": 103125,
"total_sell_quantity": 107250,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 89.4,
"last_trade_time": "1758103165275",
"oi_day_high": 495000,
"oi_day_low": 491700
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 161,
"high": 164,
"low": 134.35,
"close": 136.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.05,
"orders": 1
},
{
"quantity": 125,
"price": 134.95,
"orders": 1
},
{
"quantity": 125,
"price": 134.9,
"orders": 1
},
{
"quantity": 125,
"price": 134.85,
"orders": 1
},
{
"quantity": 125,
"price": 133.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 141.4,
"orders": 1
},
{
"quantity": 125,
"price": 141.45,
"orders": 1
},
{
"quantity": 125,
"price": 141.7,
"orders": 1
},
{
"quantity": 125,
"price": 143.85,
"orders": 1
},
{
"quantity": 1500,
"price": 143.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 136.4,
"volume": 14125,
"average_price": 146.6,
"oi": 23375,
"net_change": -27.75,
"total_buy_quantity": 10500,
"total_sell_quantity": 10125,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 327.85,
"last_trade_time": "1758103105386",
"oi_day_high": 25250,
"oi_day_low": 22875
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 26.5,
"high": 29,
"low": 25.5,
"close": 27.9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 27.2,
"orders": 1
},
{
"quantity": 1300,
"price": 27.15,
"orders": 1
},
{
"quantity": 1300,
"price": 27.05,
"orders": 1
},
{
"quantity": 1300,
"price": 26.95,
"orders": 1
},
{
"quantity": 13000,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 27.55,
"orders": 1
},
{
"quantity": 1300,
"price": 27.6,
"orders": 1
},
{
"quantity": 1300,
"price": 27.85,
"orders": 1
},
{
"quantity": 1300,
"price": 27.9,
"orders": 1
},
{
"quantity": 3900,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 27.9,
"volume": 198900,
"average_price": 27.38,
"oi": 653900,
"net_change": 2.15,
"total_buy_quantity": 222300,
"total_sell_quantity": 222300,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 48,
"last_trade_time": "1758103192960",
"oi_day_high": 695500,
"oi_day_low": 653900
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 30.2,
"high": 31.05,
"low": 25.25,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 25.55,
"orders": 2
},
{
"quantity": 250,
"price": 25.5,
"orders": 1
},
{
"quantity": 250,
"price": 25.45,
"orders": 1
},
{
"quantity": 250,
"price": 25.4,
"orders": 1
},
{
"quantity": 500,
"price": 25.35,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 26.05,
"orders": 1
},
{
"quantity": 500,
"price": 26.1,
"orders": 2
},
{
"quantity": 250,
"price": 26.15,
"orders": 1
},
{
"quantity": 250,
"price": 26.2,
"orders": 1
},
{
"quantity": 750,
"price": 26.25,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 25.6,
"volume": 319500,
"average_price": 27.89,
"oi": 158750,
"net_change": -6.05,
"total_buy_quantity": 143750,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.2,
"last_trade_time": "1758103160886",
"oi_day_high": 167250,
"oi_day_low": 145500
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 15.6,
"high": 15.8,
"low": 11.85,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 12.65,
"orders": 2
},
{
"quantity": 3100,
"price": 12.55,
"orders": 1
},
{
"quantity": 3100,
"price": 11.45,
"orders": 1
},
{
"quantity": 21700,
"price": 11.4,
"orders": 2
},
{
"quantity": 15500,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 12.9,
"orders": 1
},
{
"quantity": 3100,
"price": 13,
"orders": 1
},
{
"quantity": 3100,
"price": 13.05,
"orders": 1
},
{
"quantity": 12400,
"price": 13.55,
"orders": 1
},
{
"quantity": 31000,
"price": 13.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 12.65,
"volume": 114700,
"average_price": 13.9,
"oi": 275900,
"net_change": -5.2,
"total_buy_quantity": 254200,
"total_sell_quantity": 285200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1758102872738",
"oi_day_high": 279000,
"oi_day_low": 269700
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 9.45,
"high": 13.1,
"low": 9.4,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10.75,
"orders": 1
},
{
"quantity": 375,
"price": 10.7,
"orders": 1
},
{
"quantity": 375,
"price": 10.65,
"orders": 1
},
{
"quantity": 375,
"price": 10.6,
"orders": 1
},
{
"quantity": 375,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 11.1,
"orders": 1
},
{
"quantity": 375,
"price": 11.15,
"orders": 1
},
{
"quantity": 375,
"price": 11.35,
"orders": 1
},
{
"quantity": 375,
"price": 11.65,
"orders": 1
},
{
"quantity": 375,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 10.8,
"volume": 74625,
"average_price": 10.62,
"oi": 160125,
"net_change": 0.95,
"total_buy_quantity": 197250,
"total_sell_quantity": 70125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1758103196085",
"oi_day_high": 160500,
"oi_day_low": 145500
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 3,
"high": 4.45,
"low": 2.65,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 4.2,
"orders": 1
},
{
"quantity": 675,
"price": 4.1,
"orders": 1
},
{
"quantity": 1350,
"price": 4.05,
"orders": 2
},
{
"quantity": 2025,
"price": 4,
"orders": 3
},
{
"quantity": 2025,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 4.4,
"orders": 2
},
{
"quantity": 1350,
"price": 4.5,
"orders": 2
},
{
"quantity": 6750,
"price": 4.55,
"orders": 4
},
{
"quantity": 2700,
"price": 4.6,
"orders": 4
},
{
"quantity": 1350,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 4.15,
"volume": 122850,
"average_price": 3.51,
"oi": 95850,
"net_change": 1.4,
"total_buy_quantity": 265950,
"total_sell_quantity": 157275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1758103096902",
"oi_day_high": 126900,
"oi_day_low": 95175
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 20.55,
"high": 20.55,
"low": 20.55,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 25.8,
"orders": 1
},
{
"quantity": 17848,
"price": 25.75,
"orders": 1
},
{
"quantity": 22310,
"price": 25.65,
"orders": 1
},
{
"quantity": 44620,
"price": 25.4,
"orders": 1
},
{
"quantity": 44620,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 17848,
"price": 27.4,
"orders": 1
},
{
"quantity": 44620,
"price": 27.55,
"orders": 1
},
{
"quantity": 44620,
"price": 27.8,
"orders": 1
},
{
"quantity": 133860,
"price": 30.65,
"orders": 1
},
{
"quantity": 40158,
"price": 38.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+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": 272182,
"total_sell_quantity": 281106,
"lower_circuit_limit": 4.65,
"upper_circuit_limit": 44.65,
"last_trade_time": "1757924244000",
"oi_day_high": 325726,
"oi_day_low": 325726
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 0.6,
"high": 1.75,
"low": 0.55,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 1.25,
"orders": 16
},
{
"quantity": 46400,
"price": 1.2,
"orders": 11
},
{
"quantity": 105600,
"price": 1.15,
"orders": 14
},
{
"quantity": 52800,
"price": 1.1,
"orders": 7
},
{
"quantity": 44800,
"price": 1.05,
"orders": 12
}
],
"sell": [
{
"quantity": 19200,
"price": 1.3,
"orders": 10
},
{
"quantity": 59200,
"price": 1.35,
"orders": 14
},
{
"quantity": 99200,
"price": 1.4,
"orders": 21
},
{
"quantity": 59200,
"price": 1.45,
"orders": 11
},
{
"quantity": 36800,
"price": 1.5,
"orders": 11
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 1.3,
"volume": 6440000,
"average_price": 1.17,
"oi": 4281600,
"net_change": 0.6,
"total_buy_quantity": 1880000,
"total_sell_quantity": 940800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758103193978",
"oi_day_high": 4408000,
"oi_day_low": 3635200
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 20.4,
"high": 20.4,
"low": 13.5,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 14.7,
"orders": 1
},
{
"quantity": 1200,
"price": 14.65,
"orders": 1
},
{
"quantity": 1200,
"price": 14.6,
"orders": 1
},
{
"quantity": 1200,
"price": 14.55,
"orders": 1
},
{
"quantity": 1200,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 14.85,
"orders": 1
},
{
"quantity": 1200,
"price": 14.95,
"orders": 1
},
{
"quantity": 1200,
"price": 15,
"orders": 1
},
{
"quantity": 1200,
"price": 15.15,
"orders": 1
},
{
"quantity": 2400,
"price": 15.2,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 15,
"volume": 897600,
"average_price": 15.37,
"oi": 144000,
"net_change": -5.4,
"total_buy_quantity": 261600,
"total_sell_quantity": 140400,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 40.65,
"last_trade_time": "1758103193003",
"oi_day_high": 157200,
"oi_day_low": 56400
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 78.8,
"high": 93.5,
"low": 70,
"close": 86.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 84.25,
"orders": 1
},
{
"quantity": 450,
"price": 84.2,
"orders": 1
},
{
"quantity": 450,
"price": 84.15,
"orders": 1
},
{
"quantity": 450,
"price": 84.05,
"orders": 1
},
{
"quantity": 450,
"price": 82.8,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 86.1,
"orders": 1
},
{
"quantity": 450,
"price": 86.15,
"orders": 1
},
{
"quantity": 450,
"price": 86.2,
"orders": 1
},
{
"quantity": 1350,
"price": 86.25,
"orders": 2
},
{
"quantity": 450,
"price": 87.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 86.6,
"volume": 46800,
"average_price": 83.16,
"oi": 25200,
"net_change": 17.55,
"total_buy_quantity": 44100,
"total_sell_quantity": 47700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.3,
"last_trade_time": "1758103068334",
"oi_day_high": 36900,
"oi_day_low": 25200
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 13.55,
"high": 14.6,
"low": 13.3,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 10350,
"price": 14.4,
"orders": 3
},
{
"quantity": 3450,
"price": 14.3,
"orders": 1
},
{
"quantity": 3450,
"price": 14.25,
"orders": 1
},
{
"quantity": 3450,
"price": 14.2,
"orders": 1
},
{
"quantity": 13800,
"price": 14.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 14.6,
"orders": 1
},
{
"quantity": 6900,
"price": 14.65,
"orders": 2
},
{
"quantity": 3450,
"price": 14.7,
"orders": 1
},
{
"quantity": 3450,
"price": 14.8,
"orders": 1
},
{
"quantity": 6900,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 14.6,
"volume": 34500,
"average_price": 13.87,
"oi": 531300,
"net_change": 1.05,
"total_buy_quantity": 351900,
"total_sell_quantity": 345000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1758103140008",
"oi_day_high": 541650,
"oi_day_low": 531300
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 12.85,
"high": 12.85,
"low": 12.85,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 12.35,
"orders": 1
},
{
"quantity": 4250,
"price": 12.25,
"orders": 1
},
{
"quantity": 4250,
"price": 12.2,
"orders": 1
},
{
"quantity": 59500,
"price": 12.15,
"orders": 3
},
{
"quantity": 17000,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 12.95,
"orders": 1
},
{
"quantity": 8500,
"price": 13,
"orders": 2
},
{
"quantity": 4250,
"price": 13.05,
"orders": 1
},
{
"quantity": 4250,
"price": 13.1,
"orders": 1
},
{
"quantity": 51000,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 12.5,
"volume": 12750,
"average_price": 12.85,
"oi": 301750,
"net_change": 1.3,
"total_buy_quantity": 586500,
"total_sell_quantity": 629000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1758103186808",
"oi_day_high": 301750,
"oi_day_low": 301750
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 230,
"high": 275,
"low": 217.5,
"close": 217.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 217.8,
"orders": 2
},
{
"quantity": 75,
"price": 217.75,
"orders": 1
},
{
"quantity": 75,
"price": 217.65,
"orders": 1
},
{
"quantity": 75,
"price": 212.35,
"orders": 1
},
{
"quantity": 75,
"price": 212.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 226.95,
"orders": 1
},
{
"quantity": 75,
"price": 227,
"orders": 1
},
{
"quantity": 75,
"price": 227.1,
"orders": 1
},
{
"quantity": 300,
"price": 228.55,
"orders": 1
},
{
"quantity": 75,
"price": 228.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 217.5,
"volume": 17850,
"average_price": 254.52,
"oi": 41925,
"net_change": -9,
"total_buy_quantity": 7725,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 518.15,
"last_trade_time": "1758103140444",
"oi_day_high": 42450,
"oi_day_low": 37425
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 13.25,
"high": 16.65,
"low": 12.4,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 14.7,
"orders": 1
},
{
"quantity": 925,
"price": 14.65,
"orders": 1
},
{
"quantity": 925,
"price": 14.5,
"orders": 1
},
{
"quantity": 925,
"price": 14.2,
"orders": 1
},
{
"quantity": 1850,
"price": 14.15,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 15.05,
"orders": 1
},
{
"quantity": 925,
"price": 15.1,
"orders": 1
},
{
"quantity": 925,
"price": 15.15,
"orders": 1
},
{
"quantity": 925,
"price": 15.3,
"orders": 1
},
{
"quantity": 925,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 15.15,
"volume": 121175,
"average_price": 14.86,
"oi": 319125,
"net_change": 2.3,
"total_buy_quantity": 107300,
"total_sell_quantity": 120250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1758102938969",
"oi_day_high": 319125,
"oi_day_low": 263625
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 4.65,
"high": 5.25,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 2.05,
"orders": 1
},
{
"quantity": 800,
"price": 2,
"orders": 2
},
{
"quantity": 400,
"price": 1.95,
"orders": 1
},
{
"quantity": 400,
"price": 1.9,
"orders": 1
},
{
"quantity": 10800,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 2.2,
"orders": 1
},
{
"quantity": 400,
"price": 2.25,
"orders": 1
},
{
"quantity": 400,
"price": 2.3,
"orders": 1
},
{
"quantity": 800,
"price": 2.35,
"orders": 2
},
{
"quantity": 800,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 2.1,
"volume": 100400,
"average_price": 3.48,
"oi": 59200,
"net_change": -3.95,
"total_buy_quantity": 172000,
"total_sell_quantity": 98800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1758103183284",
"oi_day_high": 64000,
"oi_day_low": 54000
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 137.5,
"high": 137.5,
"low": 128.8,
"close": 131.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 132.6,
"orders": 1
},
{
"quantity": 625,
"price": 132.45,
"orders": 1
},
{
"quantity": 1250,
"price": 131.25,
"orders": 1
},
{
"quantity": 625,
"price": 130.8,
"orders": 1
},
{
"quantity": 625,
"price": 130.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 139.8,
"orders": 1
},
{
"quantity": 625,
"price": 139.85,
"orders": 1
},
{
"quantity": 625,
"price": 139.9,
"orders": 1
},
{
"quantity": 2500,
"price": 140,
"orders": 1
},
{
"quantity": 6250,
"price": 143.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 131.75,
"volume": 5000,
"average_price": 131.56,
"oi": 88125,
"net_change": -3.3,
"total_buy_quantity": 50625,
"total_sell_quantity": 36250,
"lower_circuit_limit": 46.55,
"upper_circuit_limit": 223.55,
"last_trade_time": "1758102436791",
"oi_day_high": 88125,
"oi_day_low": 88125
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 10.75,
"high": 16.2,
"low": 10.05,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 15.3,
"orders": 1
},
{
"quantity": 2925,
"price": 15.15,
"orders": 1
},
{
"quantity": 2925,
"price": 15.05,
"orders": 1
},
{
"quantity": 20475,
"price": 15,
"orders": 2
},
{
"quantity": 2925,
"price": 14.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 15.55,
"orders": 2
},
{
"quantity": 5850,
"price": 15.6,
"orders": 2
},
{
"quantity": 2925,
"price": 15.7,
"orders": 1
},
{
"quantity": 11700,
"price": 15.75,
"orders": 3
},
{
"quantity": 11700,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 15.5,
"volume": 239850,
"average_price": 13.55,
"oi": 283725,
"net_change": 5.45,
"total_buy_quantity": 348075,
"total_sell_quantity": 286650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1758103157552",
"oi_day_high": 345150,
"oi_day_low": 283725
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 2.6,
"high": 2.7,
"low": 1.85,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.35,
"orders": 2
},
{
"quantity": 1800,
"price": 2.3,
"orders": 2
},
{
"quantity": 2700,
"price": 2.25,
"orders": 3
},
{
"quantity": 900,
"price": 2.2,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 2.5,
"orders": 1
},
{
"quantity": 1800,
"price": 2.55,
"orders": 2
},
{
"quantity": 3600,
"price": 2.6,
"orders": 3
},
{
"quantity": 1800,
"price": 2.65,
"orders": 2
},
{
"quantity": 2700,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 2.55,
"volume": 76500,
"average_price": 2.16,
"oi": 126900,
"net_change": -0.15,
"total_buy_quantity": 115200,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1758103150635",
"oi_day_high": 131400,
"oi_day_low": 120600
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 2.65,
"high": 2.7,
"low": 2,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 15200,
"price": 2.35,
"orders": 11
},
{
"quantity": 15200,
"price": 2.3,
"orders": 12
},
{
"quantity": 21600,
"price": 2.25,
"orders": 14
},
{
"quantity": 19200,
"price": 2.2,
"orders": 7
},
{
"quantity": 16800,
"price": 2.15,
"orders": 6
}
],
"sell": [
{
"quantity": 12800,
"price": 2.45,
"orders": 13
},
{
"quantity": 12800,
"price": 2.5,
"orders": 12
},
{
"quantity": 24800,
"price": 2.55,
"orders": 10
},
{
"quantity": 16800,
"price": 2.6,
"orders": 11
},
{
"quantity": 24000,
"price": 2.65,
"orders": 10
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 2.45,
"volume": 2008000,
"average_price": 2.33,
"oi": 2596000,
"net_change": -0.8,
"total_buy_quantity": 704000,
"total_sell_quantity": 316000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1758103185000",
"oi_day_high": 2624800,
"oi_day_low": 2452800
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 108,
"high": 116.95,
"low": 94,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 105,
"orders": 2
},
{
"quantity": 150,
"price": 103.9,
"orders": 1
},
{
"quantity": 300,
"price": 103.85,
"orders": 2
},
{
"quantity": 150,
"price": 103.8,
"orders": 1
},
{
"quantity": 150,
"price": 103.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 106.75,
"orders": 1
},
{
"quantity": 150,
"price": 106.8,
"orders": 1
},
{
"quantity": 150,
"price": 106.9,
"orders": 1
},
{
"quantity": 150,
"price": 107,
"orders": 1
},
{
"quantity": 3900,
"price": 107.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 105,
"volume": 405450,
"average_price": 104.24,
"oi": 388800,
"net_change": 0.4,
"total_buy_quantity": 24900,
"total_sell_quantity": 67650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.9,
"last_trade_time": "1758103189694",
"oi_day_high": 395850,
"oi_day_low": 382950
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 75,
"high": 90.2,
"low": 38.6,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 60.65,
"orders": 1
},
{
"quantity": 50,
"price": 60.6,
"orders": 1
},
{
"quantity": 50,
"price": 60.55,
"orders": 1
},
{
"quantity": 50,
"price": 60.5,
"orders": 1
},
{
"quantity": 50,
"price": 60.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 70.6,
"orders": 2
},
{
"quantity": 100,
"price": 70.65,
"orders": 2
},
{
"quantity": 50,
"price": 70.7,
"orders": 1
},
{
"quantity": 50,
"price": 70.8,
"orders": 1
},
{
"quantity": 50,
"price": 71.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 60,
"volume": 142150,
"average_price": 68.02,
"oi": 47250,
"net_change": -53.1,
"total_buy_quantity": 7200,
"total_sell_quantity": 11050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 328.1,
"last_trade_time": "1758103197000",
"oi_day_high": 55600,
"oi_day_low": 47100
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 21,
"high": 21.3,
"low": 18,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 21.05,
"orders": 1
},
{
"quantity": 1050,
"price": 21,
"orders": 1
},
{
"quantity": 1050,
"price": 20.95,
"orders": 1
},
{
"quantity": 1050,
"price": 20.9,
"orders": 1
},
{
"quantity": 1050,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 21.45,
"orders": 2
},
{
"quantity": 1050,
"price": 21.7,
"orders": 1
},
{
"quantity": 1050,
"price": 21.75,
"orders": 1
},
{
"quantity": 1050,
"price": 21.8,
"orders": 1
},
{
"quantity": 4200,
"price": 21.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 21.05,
"volume": 76650,
"average_price": 20.01,
"oi": 580650,
"net_change": 0.05,
"total_buy_quantity": 132300,
"total_sell_quantity": 144900,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1758103107708",
"oi_day_high": 618450,
"oi_day_low": 580650
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 14.7,
"high": 18.4,
"low": 14.2,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 16.7,
"orders": 2
},
{
"quantity": 1400,
"price": 16.65,
"orders": 1
},
{
"quantity": 1400,
"price": 16.6,
"orders": 1
},
{
"quantity": 1400,
"price": 16.55,
"orders": 1
},
{
"quantity": 1400,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 17.1,
"orders": 1
},
{
"quantity": 1400,
"price": 17.45,
"orders": 1
},
{
"quantity": 7000,
"price": 17.5,
"orders": 2
},
{
"quantity": 1400,
"price": 17.65,
"orders": 1
},
{
"quantity": 2800,
"price": 17.7,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 16.55,
"volume": 208600,
"average_price": 16.46,
"oi": 266000,
"net_change": 2.15,
"total_buy_quantity": 162400,
"total_sell_quantity": 177800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1758103153501",
"oi_day_high": 345800,
"oi_day_low": 266000
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 31.95,
"high": 34.35,
"low": 21.05,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 31.3,
"orders": 1
},
{
"quantity": 375,
"price": 31.2,
"orders": 1
},
{
"quantity": 375,
"price": 31.05,
"orders": 1
},
{
"quantity": 375,
"price": 30.9,
"orders": 1
},
{
"quantity": 375,
"price": 30.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 31.75,
"orders": 1
},
{
"quantity": 375,
"price": 31.8,
"orders": 1
},
{
"quantity": 375,
"price": 32.1,
"orders": 1
},
{
"quantity": 750,
"price": 32.15,
"orders": 2
},
{
"quantity": 1125,
"price": 32.2,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 31.8,
"volume": 677250,
"average_price": 26.53,
"oi": 109875,
"net_change": -11.05,
"total_buy_quantity": 94500,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.5,
"last_trade_time": "1758103170242",
"oi_day_high": 135375,
"oi_day_low": 83625
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 124.45,
"high": 124.45,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 119.1,
"orders": 1
},
{
"quantity": 850,
"price": 119.05,
"orders": 2
},
{
"quantity": 425,
"price": 119,
"orders": 1
},
{
"quantity": 2125,
"price": 118.6,
"orders": 1
},
{
"quantity": 425,
"price": 117.2,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 121.05,
"orders": 1
},
{
"quantity": 425,
"price": 121.15,
"orders": 1
},
{
"quantity": 425,
"price": 121.35,
"orders": 1
},
{
"quantity": 1275,
"price": 121.4,
"orders": 3
},
{
"quantity": 2125,
"price": 122.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 120,
"volume": 850,
"average_price": 122.22,
"oi": 67575,
"net_change": -13.55,
"total_buy_quantity": 42500,
"total_sell_quantity": 37825,
"lower_circuit_limit": 54.1,
"upper_circuit_limit": 237,
"last_trade_time": "1758087107648",
"oi_day_high": 68000,
"oi_day_low": 67575
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 38.4,
"high": 61.95,
"low": 35.1,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 60.9,
"orders": 2
},
{
"quantity": 1500,
"price": 60.85,
"orders": 2
},
{
"quantity": 1500,
"price": 60.8,
"orders": 2
},
{
"quantity": 1500,
"price": 60.75,
"orders": 2
},
{
"quantity": 2250,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 61.25,
"orders": 1
},
{
"quantity": 750,
"price": 61.3,
"orders": 1
},
{
"quantity": 750,
"price": 61.35,
"orders": 1
},
{
"quantity": 750,
"price": 61.4,
"orders": 1
},
{
"quantity": 2250,
"price": 61.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 61,
"volume": 1866750,
"average_price": 50.45,
"oi": 750750,
"net_change": 25.2,
"total_buy_quantity": 79500,
"total_sell_quantity": 100500,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 85.75,
"last_trade_time": "1758103164573",
"oi_day_high": 879000,
"oi_day_low": 739500
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 22.6,
"high": 31.45,
"low": 18.85,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 20.8,
"orders": 1
},
{
"quantity": 150,
"price": 20.75,
"orders": 1
},
{
"quantity": 150,
"price": 20.7,
"orders": 1
},
{
"quantity": 150,
"price": 20.55,
"orders": 1
},
{
"quantity": 900,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 21.8,
"orders": 1
},
{
"quantity": 150,
"price": 21.85,
"orders": 1
},
{
"quantity": 150,
"price": 21.9,
"orders": 1
},
{
"quantity": 150,
"price": 21.95,
"orders": 1
},
{
"quantity": 5400,
"price": 22,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 21.8,
"volume": 69300,
"average_price": 23.08,
"oi": 73500,
"net_change": -4.85,
"total_buy_quantity": 39900,
"total_sell_quantity": 27600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.75,
"last_trade_time": "1758103171682",
"oi_day_high": 80250,
"oi_day_low": 70950
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 48.3,
"high": 82.8,
"low": 48.3,
"close": 80.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 80.5,
"orders": 1
},
{
"quantity": 550,
"price": 80.45,
"orders": 1
},
{
"quantity": 550,
"price": 80.4,
"orders": 1
},
{
"quantity": 550,
"price": 80.25,
"orders": 1
},
{
"quantity": 550,
"price": 80.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 81.5,
"orders": 1
},
{
"quantity": 550,
"price": 81.55,
"orders": 1
},
{
"quantity": 550,
"price": 81.6,
"orders": 1
},
{
"quantity": 550,
"price": 81.7,
"orders": 1
},
{
"quantity": 550,
"price": 82,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 80.6,
"volume": 67650,
"average_price": 72.98,
"oi": 23650,
"net_change": 38.7,
"total_buy_quantity": 64900,
"total_sell_quantity": 57750,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 125.45,
"last_trade_time": "1758103025037",
"oi_day_high": 46750,
"oi_day_low": 23650
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 4.55,
"high": 4.65,
"low": 3.45,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 3.9,
"orders": 1
},
{
"quantity": 3750,
"price": 3.85,
"orders": 4
},
{
"quantity": 625,
"price": 3.8,
"orders": 1
},
{
"quantity": 625,
"price": 3.7,
"orders": 1
},
{
"quantity": 625,
"price": 3.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 4.05,
"orders": 2
},
{
"quantity": 1250,
"price": 4.1,
"orders": 2
},
{
"quantity": 1875,
"price": 4.15,
"orders": 3
},
{
"quantity": 3125,
"price": 4.2,
"orders": 3
},
{
"quantity": 625,
"price": 4.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 4.05,
"volume": 250625,
"average_price": 3.92,
"oi": 577500,
"net_change": -0.55,
"total_buy_quantity": 650000,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1758103140005",
"oi_day_high": 578125,
"oi_day_low": 522500
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 0.65,
"orders": 12
},
{
"quantity": 125000,
"price": 0.6,
"orders": 9
},
{
"quantity": 100000,
"price": 0.55,
"orders": 6
},
{
"quantity": 105000,
"price": 0.5,
"orders": 6
},
{
"quantity": 115000,
"price": 0.45,
"orders": 5
}
],
"sell": [
{
"quantity": 65000,
"price": 0.75,
"orders": 11
},
{
"quantity": 20000,
"price": 0.8,
"orders": 4
},
{
"quantity": 40000,
"price": 0.85,
"orders": 8
},
{
"quantity": 40000,
"price": 0.9,
"orders": 6
},
{
"quantity": 35000,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 0.65,
"volume": 3245000,
"average_price": 0.81,
"oi": 1850000,
"net_change": -0.5,
"total_buy_quantity": 1385000,
"total_sell_quantity": 880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758103143020",
"oi_day_high": 1865000,
"oi_day_low": 1500000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 700,
"high": 700,
"low": 700,
"close": 700
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 749.95,
"orders": 1
},
{
"quantity": 700,
"price": 749.35,
"orders": 1
},
{
"quantity": 875,
"price": 743.3,
"orders": 1
},
{
"quantity": 1750,
"price": 738.95,
"orders": 1
},
{
"quantity": 1750,
"price": 729.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 801.3,
"orders": 2
},
{
"quantity": 700,
"price": 801.35,
"orders": 1
},
{
"quantity": 350,
"price": 801.4,
"orders": 2
},
{
"quantity": 1750,
"price": 811.7,
"orders": 1
},
{
"quantity": 350,
"price": 823.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+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": 10850,
"total_sell_quantity": 8925,
"lower_circuit_limit": 481.35,
"upper_circuit_limit": 1106.25,
"last_trade_time": "1757921244000",
"oi_day_high": 16100,
"oi_day_low": 16100
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 426.1,
"high": 426.1,
"low": 426.1,
"close": 426.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 403.55,
"orders": 1
},
{
"quantity": 75,
"price": 403.5,
"orders": 1
},
{
"quantity": 750,
"price": 403.35,
"orders": 1
},
{
"quantity": 225,
"price": 385.3,
"orders": 1
},
{
"quantity": 300,
"price": 377.65,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 447.5,
"orders": 3
},
{
"quantity": 75,
"price": 447.55,
"orders": 1
},
{
"quantity": 2325,
"price": 448.3,
"orders": 3
},
{
"quantity": 750,
"price": 450.8,
"orders": 1
},
{
"quantity": 300,
"price": 455.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 426.1,
"volume": 0,
"average_price": 0,
"oi": 38100,
"net_change": -0.05,
"total_buy_quantity": 6300,
"total_sell_quantity": 7575,
"lower_circuit_limit": 80,
"upper_circuit_limit": 772.3,
"last_trade_time": "1758016372000",
"oi_day_high": 38925,
"oi_day_low": 38100
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 3.25,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 3,
"orders": 2
},
{
"quantity": 200,
"price": 2.5,
"orders": 1
},
{
"quantity": 200,
"price": 2.45,
"orders": 1
},
{
"quantity": 200,
"price": 2.4,
"orders": 1
},
{
"quantity": 800,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 4.75,
"orders": 1
},
{
"quantity": 200,
"price": 4.85,
"orders": 1
},
{
"quantity": 200,
"price": 4.95,
"orders": 1
},
{
"quantity": 8000,
"price": 5.95,
"orders": 1
},
{
"quantity": 8000,
"price": 12.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 3.3,
"volume": 1200,
"average_price": 3.41,
"oi": 18000,
"net_change": -0.7,
"total_buy_quantity": 36000,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1758099308592",
"oi_day_high": 18200,
"oi_day_low": 18000
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 21.95,
"high": 22,
"low": 19.65,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 20.6,
"orders": 1
},
{
"quantity": 2775,
"price": 20.55,
"orders": 1
},
{
"quantity": 2775,
"price": 20.35,
"orders": 1
},
{
"quantity": 11100,
"price": 20.25,
"orders": 2
},
{
"quantity": 13875,
"price": 20.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2775,
"price": 20.85,
"orders": 1
},
{
"quantity": 5550,
"price": 20.9,
"orders": 2
},
{
"quantity": 2775,
"price": 21.05,
"orders": 1
},
{
"quantity": 2775,
"price": 21.15,
"orders": 1
},
{
"quantity": 5550,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 20.4,
"volume": 63825,
"average_price": 21.04,
"oi": 208125,
"net_change": 0.95,
"total_buy_quantity": 316350,
"total_sell_quantity": 310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1758101036769",
"oi_day_high": 208125,
"oi_day_low": 205350
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 760,
"high": 760,
"low": 760,
"close": 760
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 361.1,
"orders": 1
},
{
"quantity": 75,
"price": 360,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75,
"price": 900,
"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": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 760,
"volume": 0,
"average_price": 0,
"oi": 8775,
"net_change": 0,
"total_buy_quantity": 1125,
"total_sell_quantity": 75,
"lower_circuit_limit": 234.9,
"upper_circuit_limit": 1285.1,
"last_trade_time": "1758011001000",
"oi_day_high": 9000,
"oi_day_low": 8775
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 78.1,
"high": 80.5,
"low": 70.3,
"close": 78.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 78.2,
"orders": 1
},
{
"quantity": 1250,
"price": 78.15,
"orders": 2
},
{
"quantity": 625,
"price": 78.1,
"orders": 1
},
{
"quantity": 625,
"price": 78.05,
"orders": 1
},
{
"quantity": 1250,
"price": 77.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 79.1,
"orders": 1
},
{
"quantity": 625,
"price": 79.3,
"orders": 1
},
{
"quantity": 625,
"price": 79.45,
"orders": 1
},
{
"quantity": 3125,
"price": 79.5,
"orders": 1
},
{
"quantity": 625,
"price": 79.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 78.8,
"volume": 70625,
"average_price": 75.9,
"oi": 358750,
"net_change": 4.2,
"total_buy_quantity": 64375,
"total_sell_quantity": 61250,
"lower_circuit_limit": 31.6,
"upper_circuit_limit": 117.6,
"last_trade_time": "1758103005201",
"oi_day_high": 385625,
"oi_day_low": 358750
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 51.55,
"high": 58.75,
"low": 47.1,
"close": 50.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 48.1,
"orders": 3
},
{
"quantity": 50,
"price": 48.05,
"orders": 1
},
{
"quantity": 50,
"price": 47.95,
"orders": 1
},
{
"quantity": 50,
"price": 46.7,
"orders": 1
},
{
"quantity": 50,
"price": 46,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 49.5,
"orders": 1
},
{
"quantity": 50,
"price": 49.75,
"orders": 1
},
{
"quantity": 50,
"price": 49.95,
"orders": 1
},
{
"quantity": 50,
"price": 50,
"orders": 1
},
{
"quantity": 50,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 50.25,
"volume": 17150,
"average_price": 51,
"oi": 32700,
"net_change": -1.3,
"total_buy_quantity": 9850,
"total_sell_quantity": 8150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 277.85,
"last_trade_time": "1758103014177",
"oi_day_high": 33600,
"oi_day_low": 32700
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 20.35,
"high": 20.35,
"low": 18.35,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 18.65,
"orders": 1
},
{
"quantity": 1900,
"price": 18.6,
"orders": 1
},
{
"quantity": 1900,
"price": 18.55,
"orders": 1
},
{
"quantity": 3800,
"price": 18.5,
"orders": 2
},
{
"quantity": 1900,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 18.85,
"orders": 1
},
{
"quantity": 1900,
"price": 18.9,
"orders": 1
},
{
"quantity": 3800,
"price": 18.95,
"orders": 2
},
{
"quantity": 1900,
"price": 19,
"orders": 1
},
{
"quantity": 3800,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 18.8,
"volume": 19000,
"average_price": 18.78,
"oi": 214700,
"net_change": -0.95,
"total_buy_quantity": 172900,
"total_sell_quantity": 195700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1758102063377",
"oi_day_high": 214700,
"oi_day_low": 205200
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 21.3,
"high": 23.8,
"low": 14.05,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 16.55,
"orders": 1
},
{
"quantity": 175,
"price": 16.5,
"orders": 1
},
{
"quantity": 175,
"price": 16.35,
"orders": 1
},
{
"quantity": 350,
"price": 16.3,
"orders": 2
},
{
"quantity": 175,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 16.75,
"orders": 2
},
{
"quantity": 350,
"price": 16.8,
"orders": 2
},
{
"quantity": 700,
"price": 16.85,
"orders": 4
},
{
"quantity": 350,
"price": 16.9,
"orders": 2
},
{
"quantity": 175,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 16.5,
"volume": 1243900,
"average_price": 16.33,
"oi": 815150,
"net_change": -6.15,
"total_buy_quantity": 333025,
"total_sell_quantity": 102550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.95,
"last_trade_time": "1758103189357",
"oi_day_high": 954450,
"oi_day_low": 815150
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 0.5,
"orders": 4
},
{
"quantity": 3825,
"price": 0.45,
"orders": 3
},
{
"quantity": 52275,
"price": 0.4,
"orders": 16
},
{
"quantity": 35700,
"price": 0.35,
"orders": 6
},
{
"quantity": 70125,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 2550,
"price": 0.55,
"orders": 2
},
{
"quantity": 2550,
"price": 0.6,
"orders": 2
},
{
"quantity": 1275,
"price": 0.65,
"orders": 1
},
{
"quantity": 2550,
"price": 0.7,
"orders": 2
},
{
"quantity": 1275,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 0.55,
"volume": 631125,
"average_price": 0.48,
"oi": 1602675,
"net_change": -0.1,
"total_buy_quantity": 650250,
"total_sell_quantity": 230775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758103129373",
"oi_day_high": 1662600,
"oi_day_low": 1597575
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 781.4,
"high": 972.65,
"low": 765,
"close": 954.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 944.75,
"orders": 1
},
{
"quantity": 50,
"price": 944.7,
"orders": 1
},
{
"quantity": 50,
"price": 943.95,
"orders": 1
},
{
"quantity": 50,
"price": 941.55,
"orders": 1
},
{
"quantity": 50,
"price": 941.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 954.95,
"orders": 1
},
{
"quantity": 300,
"price": 955,
"orders": 1
},
{
"quantity": 50,
"price": 958.05,
"orders": 1
},
{
"quantity": 50,
"price": 963.9,
"orders": 1
},
{
"quantity": 50,
"price": 964,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 954.95,
"volume": 14700,
"average_price": 884.56,
"oi": 114250,
"net_change": 187.95,
"total_buy_quantity": 4150,
"total_sell_quantity": 4250,
"lower_circuit_limit": 211.7,
"upper_circuit_limit": 1750.5,
"last_trade_time": "1758103172203",
"oi_day_high": 117650,
"oi_day_low": 114250
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 2.1,
"high": 2.55,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 2.1,
"orders": 1
},
{
"quantity": 1450,
"price": 2.05,
"orders": 2
},
{
"quantity": 2175,
"price": 2,
"orders": 3
},
{
"quantity": 1450,
"price": 1.95,
"orders": 2
},
{
"quantity": 1450,
"price": 1.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2175,
"price": 2.2,
"orders": 3
},
{
"quantity": 1450,
"price": 2.25,
"orders": 2
},
{
"quantity": 725,
"price": 2.3,
"orders": 1
},
{
"quantity": 2900,
"price": 2.35,
"orders": 3
},
{
"quantity": 1450,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 2.2,
"volume": 107300,
"average_price": 2.05,
"oi": 213875,
"net_change": -0.6,
"total_buy_quantity": 139200,
"total_sell_quantity": 115275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1758103137086",
"oi_day_high": 213875,
"oi_day_low": 193575
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 810,
"high": 985,
"low": 810,
"close": 887.45
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 888.15,
"orders": 1
},
{
"quantity": 75,
"price": 888.1,
"orders": 1
},
{
"quantity": 150,
"price": 888,
"orders": 2
},
{
"quantity": 75,
"price": 887.95,
"orders": 1
},
{
"quantity": 75,
"price": 887.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 911.05,
"orders": 1
},
{
"quantity": 75,
"price": 911.1,
"orders": 1
},
{
"quantity": 75,
"price": 911.2,
"orders": 1
},
{
"quantity": 75,
"price": 911.3,
"orders": 1
},
{
"quantity": 75,
"price": 911.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 887.45,
"volume": 9750,
"average_price": 929.68,
"oi": 17775,
"net_change": 106.85,
"total_buy_quantity": 7050,
"total_sell_quantity": 7500,
"lower_circuit_limit": 84.15,
"upper_circuit_limit": 1477.05,
"last_trade_time": "1758103182653",
"oi_day_high": 20250,
"oi_day_low": 17775
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 103.65,
"high": 125.35,
"low": 73.45,
"close": 114.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 113.8,
"orders": 1
},
{
"quantity": 200,
"price": 113.75,
"orders": 2
},
{
"quantity": 200,
"price": 113.15,
"orders": 2
},
{
"quantity": 100,
"price": 112.95,
"orders": 1
},
{
"quantity": 100,
"price": 112.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 115.55,
"orders": 1
},
{
"quantity": 100,
"price": 115.6,
"orders": 1
},
{
"quantity": 100,
"price": 115.95,
"orders": 1
},
{
"quantity": 100,
"price": 116,
"orders": 1
},
{
"quantity": 100,
"price": 118,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 114.35,
"volume": 125600,
"average_price": 94.51,
"oi": 74100,
"net_change": 20.3,
"total_buy_quantity": 27100,
"total_sell_quantity": 8400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.4,
"last_trade_time": "1758103190024",
"oi_day_high": 74400,
"oi_day_low": 62900
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 18.05,
"high": 22.4,
"low": 17,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 18.15,
"orders": 4
},
{
"quantity": 4400,
"price": 18.1,
"orders": 4
},
{
"quantity": 6600,
"price": 18.05,
"orders": 6
},
{
"quantity": 9900,
"price": 18,
"orders": 9
},
{
"quantity": 4400,
"price": 17.95,
"orders": 4
}
],
"sell": [
{
"quantity": 2200,
"price": 18.2,
"orders": 1
},
{
"quantity": 5500,
"price": 18.3,
"orders": 4
},
{
"quantity": 7700,
"price": 18.35,
"orders": 6
},
{
"quantity": 9900,
"price": 18.4,
"orders": 8
},
{
"quantity": 3300,
"price": 18.45,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 18.2,
"volume": 11376200,
"average_price": 19.49,
"oi": 3657500,
"net_change": 0.7,
"total_buy_quantity": 262900,
"total_sell_quantity": 655600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1758103197637",
"oi_day_high": 3762000,
"oi_day_low": 2964500
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 69.7,
"high": 75.75,
"low": 63.65,
"close": 69.25
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 68.45,
"orders": 1
},
{
"quantity": 475,
"price": 68.35,
"orders": 1
},
{
"quantity": 475,
"price": 68.3,
"orders": 1
},
{
"quantity": 475,
"price": 67.95,
"orders": 1
},
{
"quantity": 475,
"price": 67.15,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 69.7,
"orders": 1
},
{
"quantity": 475,
"price": 69.75,
"orders": 1
},
{
"quantity": 475,
"price": 69.8,
"orders": 1
},
{
"quantity": 475,
"price": 69.9,
"orders": 1
},
{
"quantity": 475,
"price": 70.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 69.25,
"volume": 57475,
"average_price": 69.89,
"oi": 167200,
"net_change": 1.6,
"total_buy_quantity": 57950,
"total_sell_quantity": 52725,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 126.4,
"last_trade_time": "1758103166117",
"oi_day_high": 190475,
"oi_day_low": 167200
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 8.1,
"high": 11.65,
"low": 7.65,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 10.05,
"orders": 1
},
{
"quantity": 4425,
"price": 10,
"orders": 1
},
{
"quantity": 4425,
"price": 9.95,
"orders": 1
},
{
"quantity": 26550,
"price": 9.9,
"orders": 3
},
{
"quantity": 4425,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 13275,
"price": 10.25,
"orders": 3
},
{
"quantity": 8850,
"price": 10.3,
"orders": 2
},
{
"quantity": 22125,
"price": 10.45,
"orders": 1
},
{
"quantity": 17700,
"price": 10.55,
"orders": 1
},
{
"quantity": 22125,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 10.1,
"volume": 420375,
"average_price": 10.26,
"oi": 500025,
"net_change": 2.35,
"total_buy_quantity": 557550,
"total_sell_quantity": 513300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1758103112870",
"oi_day_high": 522150,
"oi_day_low": 473475
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 27,
"high": 27.75,
"low": 19.9,
"close": 24.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.7,
"orders": 2
},
{
"quantity": 275,
"price": 23.3,
"orders": 1
},
{
"quantity": 275,
"price": 23.05,
"orders": 1
},
{
"quantity": 550,
"price": 23,
"orders": 2
},
{
"quantity": 550,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 24.35,
"orders": 1
},
{
"quantity": 550,
"price": 24.4,
"orders": 2
},
{
"quantity": 275,
"price": 24.5,
"orders": 1
},
{
"quantity": 275,
"price": 24.55,
"orders": 1
},
{
"quantity": 275,
"price": 24.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 24.35,
"volume": 158675,
"average_price": 23.19,
"oi": 160325,
"net_change": -5.4,
"total_buy_quantity": 73425,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.1,
"last_trade_time": "1758103170079",
"oi_day_high": 161700,
"oi_day_low": 145750
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 8.05,
"high": 8.05,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 7.65,
"orders": 1
},
{
"quantity": 67500,
"price": 7.6,
"orders": 1
},
{
"quantity": 135000,
"price": 7.5,
"orders": 1
},
{
"quantity": 135000,
"price": 7.45,
"orders": 1
},
{
"quantity": 405000,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 135000,
"price": 8.25,
"orders": 1
},
{
"quantity": 135000,
"price": 8.3,
"orders": 1
},
{
"quantity": 54000,
"price": 8.35,
"orders": 1
},
{
"quantity": 67500,
"price": 8.4,
"orders": 1
},
{
"quantity": 13500,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 8.05,
"volume": 0,
"average_price": 0,
"oi": 472500,
"net_change": 0,
"total_buy_quantity": 837000,
"total_sell_quantity": 1026000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1758015581000",
"oi_day_high": 472500,
"oi_day_low": 472500
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 350,
"high": 521.6,
"low": 270,
"close": 441.1
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 430.25,
"orders": 1
},
{
"quantity": 25,
"price": 430.2,
"orders": 1
},
{
"quantity": 25,
"price": 430,
"orders": 1
},
{
"quantity": 25,
"price": 423.2,
"orders": 1
},
{
"quantity": 25,
"price": 409.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 447.2,
"orders": 1
},
{
"quantity": 25,
"price": 447.25,
"orders": 1
},
{
"quantity": 25,
"price": 460.55,
"orders": 1
},
{
"quantity": 25,
"price": 464.55,
"orders": 1
},
{
"quantity": 125,
"price": 469.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 441.1,
"volume": 8100,
"average_price": 407.4,
"oi": 3375,
"net_change": -72.55,
"total_buy_quantity": 5450,
"total_sell_quantity": 2625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1141.2,
"last_trade_time": "1758103100259",
"oi_day_high": 3375,
"oi_day_low": 2450
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 66.05,
"high": 70.1,
"low": 30.5,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 39.05,
"orders": 1
},
{
"quantity": 125,
"price": 38.95,
"orders": 1
},
{
"quantity": 125,
"price": 38.9,
"orders": 1
},
{
"quantity": 125,
"price": 38.85,
"orders": 1
},
{
"quantity": 125,
"price": 38.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 40.75,
"orders": 1
},
{
"quantity": 125,
"price": 40.8,
"orders": 1
},
{
"quantity": 125,
"price": 40.85,
"orders": 1
},
{
"quantity": 125,
"price": 40.9,
"orders": 1
},
{
"quantity": 3750,
"price": 40.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 34.05,
"volume": 523250,
"average_price": 38.13,
"oi": 78750,
"net_change": -49.1,
"total_buy_quantity": 51375,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 277.45,
"last_trade_time": "1758103196594",
"oi_day_high": 86000,
"oi_day_low": 61875
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 73.6,
"high": 82,
"low": 57.4,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 81.05,
"orders": 1
},
{
"quantity": 325,
"price": 80.65,
"orders": 1
},
{
"quantity": 325,
"price": 80.35,
"orders": 1
},
{
"quantity": 325,
"price": 80.3,
"orders": 1
},
{
"quantity": 325,
"price": 79.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 83.35,
"orders": 1
},
{
"quantity": 325,
"price": 83.4,
"orders": 1
},
{
"quantity": 325,
"price": 83.45,
"orders": 1
},
{
"quantity": 325,
"price": 83.65,
"orders": 1
},
{
"quantity": 325,
"price": 83.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 82,
"volume": 13975,
"average_price": 70.09,
"oi": 13325,
"net_change": 11.95,
"total_buy_quantity": 25025,
"total_sell_quantity": 46800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.2,
"last_trade_time": "1758103097997",
"oi_day_high": 17225,
"oi_day_low": 13325
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 1.2,
"high": 1.7,
"low": 1.2,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 1.5,
"orders": 1
},
{
"quantity": 1950,
"price": 1.45,
"orders": 2
},
{
"quantity": 1300,
"price": 1.4,
"orders": 2
},
{
"quantity": 1300,
"price": 1.35,
"orders": 2
},
{
"quantity": 650,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 1.55,
"orders": 1
},
{
"quantity": 1950,
"price": 1.6,
"orders": 3
},
{
"quantity": 1950,
"price": 1.65,
"orders": 3
},
{
"quantity": 1300,
"price": 1.7,
"orders": 2
},
{
"quantity": 1950,
"price": 1.75,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 1.6,
"volume": 170950,
"average_price": 1.52,
"oi": 156000,
"net_change": -0.75,
"total_buy_quantity": 113750,
"total_sell_quantity": 89050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758102804476",
"oi_day_high": 163800,
"oi_day_low": 141700
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 98164,
"price": 0.25,
"orders": 7
},
{
"quantity": 174018,
"price": 0.2,
"orders": 4
},
{
"quantity": 401580,
"price": 0.15,
"orders": 12
},
{
"quantity": 303416,
"price": 0.1,
"orders": 9
},
{
"quantity": 223100,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 84778,
"price": 0.35,
"orders": 10
},
{
"quantity": 17848,
"price": 0.4,
"orders": 2
},
{
"quantity": 13386,
"price": 0.45,
"orders": 3
},
{
"quantity": 13386,
"price": 0.5,
"orders": 3
},
{
"quantity": 13386,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 0.3,
"volume": 35696,
"average_price": 0.34,
"oi": 464048,
"net_change": -0.1,
"total_buy_quantity": 1200278,
"total_sell_quantity": 459586,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1758099547484",
"oi_day_high": 472972,
"oi_day_low": 464048
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 4.6,
"high": 4.6,
"low": 4.05,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 18550,
"price": 4.25,
"orders": 2
},
{
"quantity": 9275,
"price": 4.2,
"orders": 1
},
{
"quantity": 9275,
"price": 4.15,
"orders": 1
},
{
"quantity": 9275,
"price": 4.1,
"orders": 1
},
{
"quantity": 18550,
"price": 4.05,
"orders": 2
}
],
"sell": [
{
"quantity": 9275,
"price": 4.35,
"orders": 1
},
{
"quantity": 46375,
"price": 4.4,
"orders": 5
},
{
"quantity": 9275,
"price": 4.45,
"orders": 1
},
{
"quantity": 9275,
"price": 4.5,
"orders": 1
},
{
"quantity": 9275,
"price": 4.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4.35,
"volume": 157675,
"average_price": 4.4,
"oi": 1836450,
"net_change": 0.35,
"total_buy_quantity": 992425,
"total_sell_quantity": 964600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1758099319432",
"oi_day_high": 1845725,
"oi_day_low": 1827175
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 102.45,
"high": 102.45,
"low": 102.45,
"close": 102.45
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 104.3,
"orders": 1
},
{
"quantity": 725,
"price": 104.25,
"orders": 1
},
{
"quantity": 2175,
"price": 102.95,
"orders": 1
},
{
"quantity": 2900,
"price": 102.85,
"orders": 1
},
{
"quantity": 3625,
"price": 102.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 110.65,
"orders": 2
},
{
"quantity": 1450,
"price": 110.7,
"orders": 2
},
{
"quantity": 7250,
"price": 111.9,
"orders": 1
},
{
"quantity": 2900,
"price": 112.15,
"orders": 1
},
{
"quantity": 1450,
"price": 113.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 102.45,
"volume": 0,
"average_price": 0,
"oi": 50750,
"net_change": 0,
"total_buy_quantity": 55100,
"total_sell_quantity": 53650,
"lower_circuit_limit": 31,
"upper_circuit_limit": 173.9,
"last_trade_time": "1758012959000",
"oi_day_high": 50750,
"oi_day_low": 50750
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 64.3,
"high": 64.3,
"low": 52.5,
"close": 54.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 54.3,
"orders": 1
},
{
"quantity": 375,
"price": 53.85,
"orders": 1
},
{
"quantity": 375,
"price": 50.45,
"orders": 1
},
{
"quantity": 1500,
"price": 50.4,
"orders": 1
},
{
"quantity": 1875,
"price": 49.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 55.15,
"orders": 1
},
{
"quantity": 750,
"price": 55.2,
"orders": 2
},
{
"quantity": 375,
"price": 55.25,
"orders": 1
},
{
"quantity": 375,
"price": 55.35,
"orders": 1
},
{
"quantity": 750,
"price": 56.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 54.55,
"volume": 33375,
"average_price": 56.71,
"oi": 56250,
"net_change": -9.75,
"total_buy_quantity": 47250,
"total_sell_quantity": 55125,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 126.3,
"last_trade_time": "1758103174187",
"oi_day_high": 58875,
"oi_day_low": 56250
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 3.15,
"high": 3.9,
"low": 2.95,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.3,
"orders": 1
},
{
"quantity": 7200,
"price": 3.25,
"orders": 4
},
{
"quantity": 19800,
"price": 3.2,
"orders": 5
},
{
"quantity": 18000,
"price": 3.15,
"orders": 5
},
{
"quantity": 9000,
"price": 3.1,
"orders": 5
}
],
"sell": [
{
"quantity": 5400,
"price": 3.4,
"orders": 3
},
{
"quantity": 7200,
"price": 3.45,
"orders": 4
},
{
"quantity": 5400,
"price": 3.5,
"orders": 3
},
{
"quantity": 18000,
"price": 3.55,
"orders": 4
},
{
"quantity": 9000,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 3.35,
"volume": 655200,
"average_price": 3.41,
"oi": 815400,
"net_change": 0.3,
"total_buy_quantity": 446400,
"total_sell_quantity": 419400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1758103162967",
"oi_day_high": 851400,
"oi_day_low": 788400
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 41.05,
"high": 44.95,
"low": 38,
"close": 39.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.85,
"orders": 1
},
{
"quantity": 500,
"price": 38.8,
"orders": 1
},
{
"quantity": 500,
"price": 38.75,
"orders": 1
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
},
{
"quantity": 500,
"price": 38.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 39.7,
"orders": 1
},
{
"quantity": 500,
"price": 39.95,
"orders": 1
},
{
"quantity": 500,
"price": 40.2,
"orders": 1
},
{
"quantity": 2000,
"price": 40.25,
"orders": 3
},
{
"quantity": 500,
"price": 40.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 39.05,
"volume": 20000,
"average_price": 41.11,
"oi": 121000,
"net_change": -2,
"total_buy_quantity": 43000,
"total_sell_quantity": 83500,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 78.4,
"last_trade_time": "1758103088447",
"oi_day_high": 121000,
"oi_day_low": 116000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 4.4,
"high": 4.55,
"low": 3.25,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 3.7,
"orders": 1
},
{
"quantity": 950,
"price": 3.65,
"orders": 2
},
{
"quantity": 3800,
"price": 3.6,
"orders": 8
},
{
"quantity": 3800,
"price": 3.55,
"orders": 6
},
{
"quantity": 9025,
"price": 3.5,
"orders": 6
}
],
"sell": [
{
"quantity": 950,
"price": 3.8,
"orders": 2
},
{
"quantity": 4275,
"price": 3.85,
"orders": 9
},
{
"quantity": 2850,
"price": 3.9,
"orders": 6
},
{
"quantity": 2850,
"price": 3.95,
"orders": 3
},
{
"quantity": 7125,
"price": 4,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 3.7,
"volume": 1479150,
"average_price": 3.79,
"oi": 628900,
"net_change": -0.6,
"total_buy_quantity": 617975,
"total_sell_quantity": 135375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1758103196296",
"oi_day_high": 715350,
"oi_day_low": 628900
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 63,
"high": 63.05,
"low": 53.6,
"close": 54.45
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 54.75,
"orders": 1
},
{
"quantity": 675,
"price": 54.65,
"orders": 1
},
{
"quantity": 675,
"price": 53.2,
"orders": 1
},
{
"quantity": 675,
"price": 53.15,
"orders": 1
},
{
"quantity": 1350,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 56.05,
"orders": 1
},
{
"quantity": 675,
"price": 56.1,
"orders": 1
},
{
"quantity": 675,
"price": 56.15,
"orders": 1
},
{
"quantity": 675,
"price": 56.2,
"orders": 1
},
{
"quantity": 675,
"price": 56.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 54.45,
"volume": 56700,
"average_price": 59.72,
"oi": 220050,
"net_change": -7.25,
"total_buy_quantity": 82350,
"total_sell_quantity": 61425,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 118.45,
"last_trade_time": "1758103083565",
"oi_day_high": 252450,
"oi_day_low": 220050
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 220.9,
"high": 333.65,
"low": 220.9,
"close": 333.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 336.5,
"orders": 1
},
{
"quantity": 150,
"price": 336.45,
"orders": 1
},
{
"quantity": 150,
"price": 336.3,
"orders": 1
},
{
"quantity": 150,
"price": 336.2,
"orders": 1
},
{
"quantity": 150,
"price": 335.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 340.55,
"orders": 1
},
{
"quantity": 150,
"price": 340.6,
"orders": 1
},
{
"quantity": 150,
"price": 340.65,
"orders": 1
},
{
"quantity": 150,
"price": 340.75,
"orders": 1
},
{
"quantity": 150,
"price": 344.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 333.65,
"volume": 7650,
"average_price": 272.81,
"oi": 34800,
"net_change": 112.6,
"total_buy_quantity": 16500,
"total_sell_quantity": 9450,
"lower_circuit_limit": 21.45,
"upper_circuit_limit": 420.65,
"last_trade_time": "1758103013550",
"oi_day_high": 34800,
"oi_day_low": 33900
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 1008.7,
"high": 1069.3,
"low": 1008.7,
"close": 1069.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1076.05,
"orders": 1
},
{
"quantity": 1000,
"price": 1076,
"orders": 1
},
{
"quantity": 400,
"price": 1073.4,
"orders": 1
},
{
"quantity": 1000,
"price": 1070.4,
"orders": 1
},
{
"quantity": 500,
"price": 1069.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1138.9,
"orders": 1
},
{
"quantity": 400,
"price": 1138.95,
"orders": 1
},
{
"quantity": 100,
"price": 1151.35,
"orders": 1
},
{
"quantity": 1000,
"price": 1151.4,
"orders": 1
},
{
"quantity": 1000,
"price": 1160.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 1069.3,
"volume": 200,
"average_price": 1039,
"oi": 600,
"net_change": 230.35,
"total_buy_quantity": 6000,
"total_sell_quantity": 5600,
"lower_circuit_limit": 480.35,
"upper_circuit_limit": 1826.55,
"last_trade_time": "1758096776842",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 1.5,
"high": 1.55,
"low": 1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.2,
"orders": 2
},
{
"quantity": 3000,
"price": 1.15,
"orders": 3
},
{
"quantity": 3000,
"price": 1.1,
"orders": 3
},
{
"quantity": 3000,
"price": 1.05,
"orders": 3
},
{
"quantity": 3000,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 1.3,
"orders": 1
},
{
"quantity": 1000,
"price": 1.35,
"orders": 1
},
{
"quantity": 2000,
"price": 1.4,
"orders": 2
},
{
"quantity": 2000,
"price": 1.45,
"orders": 2
},
{
"quantity": 1000,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 1.3,
"volume": 174000,
"average_price": 1.14,
"oi": 167000,
"net_change": -0.4,
"total_buy_quantity": 215000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758102994339",
"oi_day_high": 168000,
"oi_day_low": 125000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 109,
"high": 123,
"low": 108,
"close": 121
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 120.1,
"orders": 1
},
{
"quantity": 475,
"price": 120.05,
"orders": 1
},
{
"quantity": 475,
"price": 120,
"orders": 1
},
{
"quantity": 475,
"price": 119.9,
"orders": 1
},
{
"quantity": 475,
"price": 119.15,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 121.4,
"orders": 1
},
{
"quantity": 475,
"price": 121.45,
"orders": 1
},
{
"quantity": 475,
"price": 121.5,
"orders": 1
},
{
"quantity": 475,
"price": 121.6,
"orders": 1
},
{
"quantity": 475,
"price": 122,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 121,
"volume": 7125,
"average_price": 119.12,
"oi": 62700,
"net_change": 16.95,
"total_buy_quantity": 44650,
"total_sell_quantity": 53200,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 192.6,
"last_trade_time": "1758097837149",
"oi_day_high": 66975,
"oi_day_low": 62700
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 1013,
"high": 1050.3,
"low": 1013,
"close": 1050.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1074.35,
"orders": 1
},
{
"quantity": 100,
"price": 1074.25,
"orders": 1
},
{
"quantity": 100,
"price": 1074.15,
"orders": 1
},
{
"quantity": 100,
"price": 1071.95,
"orders": 1
},
{
"quantity": 400,
"price": 1055.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1097.35,
"orders": 1
},
{
"quantity": 100,
"price": 1097.4,
"orders": 1
},
{
"quantity": 100,
"price": 1097.5,
"orders": 1
},
{
"quantity": 100,
"price": 1097.65,
"orders": 1
},
{
"quantity": 100,
"price": 1102.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 1050.3,
"volume": 500,
"average_price": 1024.65,
"oi": 8900,
"net_change": -0.75,
"total_buy_quantity": 7300,
"total_sell_quantity": 7100,
"lower_circuit_limit": 465.35,
"upper_circuit_limit": 1636.75,
"last_trade_time": "1758099840204",
"oi_day_high": 9000,
"oi_day_low": 8900
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 1562000,
"price": 0.15,
"orders": 25
},
{
"quantity": 1446500,
"price": 0.1,
"orders": 17
},
{
"quantity": 902000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 423500,
"price": 0.2,
"orders": 14
},
{
"quantity": 500500,
"price": 0.25,
"orders": 11
},
{
"quantity": 154000,
"price": 0.3,
"orders": 5
},
{
"quantity": 126500,
"price": 0.35,
"orders": 2
},
{
"quantity": 132000,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.2,
"volume": 979000,
"average_price": 0.19,
"oi": 2618000,
"net_change": 0,
"total_buy_quantity": 3910500,
"total_sell_quantity": 2326500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758103170705",
"oi_day_high": 2717000,
"oi_day_low": 2579500
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 18.15,
"high": 23.35,
"low": 13.7,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 16,
"orders": 1
},
{
"quantity": 350,
"price": 15.65,
"orders": 1
},
{
"quantity": 350,
"price": 15.55,
"orders": 1
},
{
"quantity": 350,
"price": 15.35,
"orders": 1
},
{
"quantity": 350,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 16.85,
"orders": 1
},
{
"quantity": 350,
"price": 17,
"orders": 1
},
{
"quantity": 350,
"price": 17.05,
"orders": 1
},
{
"quantity": 350,
"price": 17.55,
"orders": 1
},
{
"quantity": 350,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 17.45,
"volume": 48300,
"average_price": 19.61,
"oi": 72100,
"net_change": -5.7,
"total_buy_quantity": 87850,
"total_sell_quantity": 52150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.7,
"last_trade_time": "1758103192380",
"oi_day_high": 77700,
"oi_day_low": 72100
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 3.8,
"high": 5.1,
"low": 3.55,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 4.15,
"orders": 3
},
{
"quantity": 24750,
"price": 4.1,
"orders": 6
},
{
"quantity": 29250,
"price": 4.05,
"orders": 13
},
{
"quantity": 31500,
"price": 3.95,
"orders": 3
},
{
"quantity": 29250,
"price": 3.9,
"orders": 5
}
],
"sell": [
{
"quantity": 63000,
"price": 4.25,
"orders": 6
},
{
"quantity": 20250,
"price": 4.3,
"orders": 9
},
{
"quantity": 11250,
"price": 4.35,
"orders": 5
},
{
"quantity": 58500,
"price": 4.4,
"orders": 8
},
{
"quantity": 22500,
"price": 4.45,
"orders": 8
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 4.2,
"volume": 11830500,
"average_price": 4.2,
"oi": 7544250,
"net_change": 0.65,
"total_buy_quantity": 774000,
"total_sell_quantity": 1318500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1758103188329",
"oi_day_high": 8586000,
"oi_day_low": 7542000
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 16200,
"price": 0.8,
"orders": 9
},
{
"quantity": 3600,
"price": 0.75,
"orders": 2
},
{
"quantity": 1800,
"price": 0.7,
"orders": 1
},
{
"quantity": 1800,
"price": 0.65,
"orders": 1
},
{
"quantity": 1800,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 9000,
"price": 0.95,
"orders": 5
},
{
"quantity": 12600,
"price": 1,
"orders": 3
},
{
"quantity": 12600,
"price": 1.05,
"orders": 3
},
{
"quantity": 3600,
"price": 1.1,
"orders": 2
},
{
"quantity": 1800,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 0.9,
"volume": 77400,
"average_price": 0.96,
"oi": 349200,
"net_change": -0.2,
"total_buy_quantity": 387000,
"total_sell_quantity": 277200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758103180147",
"oi_day_high": 356400,
"oi_day_low": 349200
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 46.4,
"high": 46.8,
"low": 38,
"close": 38.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.15,
"orders": 1
},
{
"quantity": 1000,
"price": 38.1,
"orders": 1
},
{
"quantity": 1000,
"price": 37.95,
"orders": 1
},
{
"quantity": 1000,
"price": 37.55,
"orders": 1
},
{
"quantity": 1000,
"price": 37.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38.65,
"orders": 1
},
{
"quantity": 1000,
"price": 38.75,
"orders": 1
},
{
"quantity": 1000,
"price": 38.85,
"orders": 1
},
{
"quantity": 3000,
"price": 40.2,
"orders": 1
},
{
"quantity": 10000,
"price": 40.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 38.35,
"volume": 89000,
"average_price": 41.65,
"oi": 369000,
"net_change": -5.5,
"total_buy_quantity": 133000,
"total_sell_quantity": 99000,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 76.4,
"last_trade_time": "1758103122983",
"oi_day_high": 380000,
"oi_day_low": 362000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 34.95,
"high": 36,
"low": 27.55,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 32.4,
"orders": 2
},
{
"quantity": 900,
"price": 32.3,
"orders": 2
},
{
"quantity": 450,
"price": 32.1,
"orders": 1
},
{
"quantity": 2700,
"price": 32.05,
"orders": 4
},
{
"quantity": 1350,
"price": 32,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 32.55,
"orders": 2
},
{
"quantity": 900,
"price": 32.7,
"orders": 2
},
{
"quantity": 900,
"price": 32.75,
"orders": 2
},
{
"quantity": 4500,
"price": 32.8,
"orders": 2
},
{
"quantity": 1350,
"price": 32.85,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 32.55,
"volume": 1040400,
"average_price": 31.45,
"oi": 525600,
"net_change": 0.45,
"total_buy_quantity": 115200,
"total_sell_quantity": 124650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.35,
"last_trade_time": "1758103187389",
"oi_day_high": 609300,
"oi_day_low": 525600
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 85,
"high": 88.55,
"low": 78.2,
"close": 88.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 84.8,
"orders": 1
},
{
"quantity": 300,
"price": 84.75,
"orders": 1
},
{
"quantity": 300,
"price": 84.7,
"orders": 1
},
{
"quantity": 300,
"price": 84.6,
"orders": 1
},
{
"quantity": 600,
"price": 84.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 86.35,
"orders": 1
},
{
"quantity": 300,
"price": 86.4,
"orders": 1
},
{
"quantity": 300,
"price": 86.45,
"orders": 1
},
{
"quantity": 300,
"price": 86.5,
"orders": 1
},
{
"quantity": 300,
"price": 86.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 88.55,
"volume": 12000,
"average_price": 81.97,
"oi": 74700,
"net_change": 7.95,
"total_buy_quantity": 30000,
"total_sell_quantity": 20100,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 148.95,
"last_trade_time": "1758102092005",
"oi_day_high": 78900,
"oi_day_low": 74700
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 119434725,
"price": 0.05,
"orders": 375
},
{
"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": 137517900,
"price": 0.1,
"orders": 467
},
{
"quantity": 73547775,
"price": 0.15,
"orders": 158
},
{
"quantity": 32306700,
"price": 0.2,
"orders": 58
},
{
"quantity": 14152050,
"price": 0.25,
"orders": 36
},
{
"quantity": 7504875,
"price": 0.3,
"orders": 18
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.05,
"volume": 73118925,
"average_price": 0.07,
"oi": 374100150,
"net_change": -0.05,
"total_buy_quantity": 119434725,
"total_sell_quantity": 280324950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758103147400",
"oi_day_high": 380104050,
"oi_day_low": 360019575
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 9,
"high": 10.2,
"low": 8.95,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 9.05,
"orders": 2
},
{
"quantity": 4875,
"price": 9,
"orders": 1
},
{
"quantity": 4875,
"price": 8.95,
"orders": 1
},
{
"quantity": 4875,
"price": 8.9,
"orders": 1
},
{
"quantity": 14625,
"price": 8.85,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 9.2,
"orders": 1
},
{
"quantity": 4875,
"price": 9.25,
"orders": 1
},
{
"quantity": 4875,
"price": 9.3,
"orders": 1
},
{
"quantity": 4875,
"price": 9.35,
"orders": 1
},
{
"quantity": 19500,
"price": 9.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 9.2,
"volume": 68250,
"average_price": 9.35,
"oi": 399750,
"net_change": 0.95,
"total_buy_quantity": 429000,
"total_sell_quantity": 438750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1758102847719",
"oi_day_high": 409500,
"oi_day_low": 399750
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 2936250,
"price": 0.15,
"orders": 39
},
{
"quantity": 1977750,
"price": 0.1,
"orders": 19
},
{
"quantity": 837000,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 391500,
"price": 0.2,
"orders": 15
},
{
"quantity": 526500,
"price": 0.25,
"orders": 12
},
{
"quantity": 290250,
"price": 0.3,
"orders": 7
},
{
"quantity": 121500,
"price": 0.35,
"orders": 2
},
{
"quantity": 222750,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 0.2,
"volume": 7425000,
"average_price": 0.2,
"oi": 6851250,
"net_change": -0.1,
"total_buy_quantity": 5751000,
"total_sell_quantity": 2511000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758103186734",
"oi_day_high": 7512750,
"oi_day_low": 6534000
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 8.85,
"high": 9.45,
"low": 7.5,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9,
"orders": 1
},
{
"quantity": 1500,
"price": 8.95,
"orders": 1
},
{
"quantity": 1500,
"price": 8.9,
"orders": 1
},
{
"quantity": 3000,
"price": 8.85,
"orders": 2
},
{
"quantity": 1500,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 9.15,
"orders": 4
},
{
"quantity": 6000,
"price": 9.2,
"orders": 4
},
{
"quantity": 1500,
"price": 9.25,
"orders": 1
},
{
"quantity": 3000,
"price": 9.3,
"orders": 2
},
{
"quantity": 7500,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 8.95,
"volume": 1855500,
"average_price": 8.63,
"oi": 3735000,
"net_change": 0.75,
"total_buy_quantity": 426000,
"total_sell_quantity": 408000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1758103198170",
"oi_day_high": 3906000,
"oi_day_low": 3735000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 0.8,
"high": 1.05,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 0.85,
"orders": 3
},
{
"quantity": 8250,
"price": 0.8,
"orders": 2
},
{
"quantity": 8250,
"price": 0.75,
"orders": 3
},
{
"quantity": 8250,
"price": 0.7,
"orders": 3
},
{
"quantity": 8250,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 2750,
"price": 0.95,
"orders": 1
},
{
"quantity": 8250,
"price": 1,
"orders": 3
},
{
"quantity": 11000,
"price": 1.05,
"orders": 4
},
{
"quantity": 8250,
"price": 1.1,
"orders": 3
},
{
"quantity": 8250,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 0.9,
"volume": 184250,
"average_price": 0.89,
"oi": 437250,
"net_change": 0,
"total_buy_quantity": 632500,
"total_sell_quantity": 445500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758103153491",
"oi_day_high": 456500,
"oi_day_low": 426250
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 149.9,
"high": 150.15,
"low": 119,
"close": 119
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 119,
"orders": 1
},
{
"quantity": 200,
"price": 115.95,
"orders": 1
},
{
"quantity": 200,
"price": 115.8,
"orders": 1
},
{
"quantity": 200,
"price": 115.75,
"orders": 1
},
{
"quantity": 200,
"price": 114.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 121.05,
"orders": 1
},
{
"quantity": 200,
"price": 121.15,
"orders": 1
},
{
"quantity": 200,
"price": 121.2,
"orders": 1
},
{
"quantity": 200,
"price": 121.25,
"orders": 1
},
{
"quantity": 200,
"price": 121.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 119,
"volume": 2800,
"average_price": 139.35,
"oi": 48400,
"net_change": -5.7,
"total_buy_quantity": 25000,
"total_sell_quantity": 19000,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 236.1,
"last_trade_time": "1758103176745",
"oi_day_high": 48400,
"oi_day_low": 47800
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 32,
"high": 37,
"low": 32,
"close": 35.3
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 35.55,
"orders": 1
},
{
"quantity": 1275,
"price": 35.5,
"orders": 1
},
{
"quantity": 1275,
"price": 35.45,
"orders": 1
},
{
"quantity": 1275,
"price": 35.4,
"orders": 1
},
{
"quantity": 1275,
"price": 35.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 35.95,
"orders": 2
},
{
"quantity": 1275,
"price": 36,
"orders": 1
},
{
"quantity": 1275,
"price": 36.05,
"orders": 1
},
{
"quantity": 1275,
"price": 36.2,
"orders": 1
},
{
"quantity": 3825,
"price": 36.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 35.3,
"volume": 729300,
"average_price": 35.37,
"oi": 609450,
"net_change": 3.35,
"total_buy_quantity": 146625,
"total_sell_quantity": 161925,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 55.45,
"last_trade_time": "1758102971989",
"oi_day_high": 940950,
"oi_day_low": 609450
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 5,
"high": 6.5,
"low": 3.95,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 5.65,
"orders": 2
},
{
"quantity": 3400,
"price": 5.6,
"orders": 2
},
{
"quantity": 1700,
"price": 5.55,
"orders": 1
},
{
"quantity": 1700,
"price": 5.35,
"orders": 1
},
{
"quantity": 1700,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 5.8,
"orders": 1
},
{
"quantity": 8500,
"price": 5.9,
"orders": 4
},
{
"quantity": 1700,
"price": 5.95,
"orders": 1
},
{
"quantity": 3400,
"price": 6,
"orders": 1
},
{
"quantity": 1700,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 5.8,
"volume": 715700,
"average_price": 4.84,
"oi": 674900,
"net_change": 0.4,
"total_buy_quantity": 379100,
"total_sell_quantity": 329800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1758103179256",
"oi_day_high": 674900,
"oi_day_low": 513400
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 34.2,
"high": 39.45,
"low": 33,
"close": 35.85
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 35.2,
"orders": 2
},
{
"quantity": 1750,
"price": 35.15,
"orders": 2
},
{
"quantity": 1750,
"price": 34.7,
"orders": 1
},
{
"quantity": 875,
"price": 34.4,
"orders": 1
},
{
"quantity": 1750,
"price": 34,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 35.85,
"orders": 1
},
{
"quantity": 875,
"price": 36.2,
"orders": 1
},
{
"quantity": 875,
"price": 36.25,
"orders": 1
},
{
"quantity": 875,
"price": 36.4,
"orders": 1
},
{
"quantity": 1750,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 35.85,
"volume": 133875,
"average_price": 36.09,
"oi": 253750,
"net_change": 4.05,
"total_buy_quantity": 91000,
"total_sell_quantity": 92750,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 59.05,
"last_trade_time": "1758103172835",
"oi_day_high": 275625,
"oi_day_low": 253750
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 16.7,
"high": 16.7,
"low": 16.7,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 13088,
"price": 15.6,
"orders": 1
},
{
"quantity": 9816,
"price": 15.55,
"orders": 1
},
{
"quantity": 16360,
"price": 15.5,
"orders": 1
},
{
"quantity": 32720,
"price": 15.4,
"orders": 1
},
{
"quantity": 32720,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 13088,
"price": 16.7,
"orders": 1
},
{
"quantity": 32720,
"price": 17.05,
"orders": 1
},
{
"quantity": 9816,
"price": 17.6,
"orders": 1
},
{
"quantity": 130880,
"price": 18.8,
"orders": 1
},
{
"quantity": 9816,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 16.7,
"volume": 0,
"average_price": 0,
"oi": 170144,
"net_change": 0,
"total_buy_quantity": 235584,
"total_sell_quantity": 242128,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1757996043000",
"oi_day_high": 170144,
"oi_day_low": 170144
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 99.6,
"high": 116.15,
"low": 99.6,
"close": 114.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 114.25,
"orders": 2
},
{
"quantity": 400,
"price": 114.2,
"orders": 1
},
{
"quantity": 800,
"price": 114.1,
"orders": 2
},
{
"quantity": 400,
"price": 114.05,
"orders": 1
},
{
"quantity": 1600,
"price": 114,
"orders": 4
}
],
"sell": [
{
"quantity": 400,
"price": 115.25,
"orders": 1
},
{
"quantity": 400,
"price": 115.45,
"orders": 1
},
{
"quantity": 400,
"price": 115.6,
"orders": 1
},
{
"quantity": 800,
"price": 116.4,
"orders": 1
},
{
"quantity": 800,
"price": 119.15,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 114.35,
"volume": 37600,
"average_price": 108.22,
"oi": 184000,
"net_change": 24.85,
"total_buy_quantity": 33600,
"total_sell_quantity": 36000,
"lower_circuit_limit": 19.2,
"upper_circuit_limit": 216.95,
"last_trade_time": "1758103197923",
"oi_day_high": 184000,
"oi_day_low": 176400
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 310.05,
"high": 320.35,
"low": 289.2,
"close": 289.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 296.05,
"orders": 1
},
{
"quantity": 550,
"price": 296,
"orders": 2
},
{
"quantity": 275,
"price": 295.9,
"orders": 1
},
{
"quantity": 1375,
"price": 288.15,
"orders": 2
},
{
"quantity": 1100,
"price": 287.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 302.5,
"orders": 1
},
{
"quantity": 275,
"price": 302.6,
"orders": 1
},
{
"quantity": 275,
"price": 309.1,
"orders": 1
},
{
"quantity": 825,
"price": 309.15,
"orders": 1
},
{
"quantity": 1100,
"price": 311.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 289.2,
"volume": 5500,
"average_price": 312.22,
"oi": 18700,
"net_change": -24.4,
"total_buy_quantity": 20075,
"total_sell_quantity": 19250,
"lower_circuit_limit": 148.7,
"upper_circuit_limit": 478.5,
"last_trade_time": "1758098540115",
"oi_day_high": 22825,
"oi_day_low": 18700
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 14.15,
"high": 21.1,
"low": 14.15,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 18.4,
"orders": 1
},
{
"quantity": 1250,
"price": 18.35,
"orders": 1
},
{
"quantity": 1250,
"price": 18.3,
"orders": 1
},
{
"quantity": 1250,
"price": 18.2,
"orders": 1
},
{
"quantity": 1250,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.8,
"orders": 1
},
{
"quantity": 2500,
"price": 20.9,
"orders": 1
},
{
"quantity": 5000,
"price": 21.05,
"orders": 1
},
{
"quantity": 8750,
"price": 21.15,
"orders": 2
},
{
"quantity": 2500,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 18.75,
"volume": 287500,
"average_price": 18.45,
"oi": 378750,
"net_change": 3.75,
"total_buy_quantity": 141250,
"total_sell_quantity": 172500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1758103197632",
"oi_day_high": 390000,
"oi_day_low": 371250
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 43.8,
"high": 47.75,
"low": 41.75,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 43.2,
"orders": 1
},
{
"quantity": 2400,
"price": 43.15,
"orders": 3
},
{
"quantity": 800,
"price": 43.1,
"orders": 1
},
{
"quantity": 16000,
"price": 42.7,
"orders": 11
},
{
"quantity": 800,
"price": 42.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 43.6,
"orders": 1
},
{
"quantity": 1600,
"price": 43.7,
"orders": 2
},
{
"quantity": 1600,
"price": 43.75,
"orders": 2
},
{
"quantity": 800,
"price": 43.95,
"orders": 1
},
{
"quantity": 800,
"price": 44,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 43.5,
"volume": 279200,
"average_price": 44.27,
"oi": 1463200,
"net_change": 5.15,
"total_buy_quantity": 112800,
"total_sell_quantity": 114400,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 69.1,
"last_trade_time": "1758103198526",
"oi_day_high": 1529600,
"oi_day_low": 1463200
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 2.2,
"high": 3.05,
"low": 2.2,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 2.25,
"orders": 3
},
{
"quantity": 2000,
"price": 2.2,
"orders": 4
},
{
"quantity": 1000,
"price": 2.15,
"orders": 2
},
{
"quantity": 500,
"price": 2.1,
"orders": 1
},
{
"quantity": 500,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 2.35,
"orders": 1
},
{
"quantity": 1000,
"price": 2.4,
"orders": 2
},
{
"quantity": 1000,
"price": 2.45,
"orders": 2
},
{
"quantity": 1500,
"price": 2.5,
"orders": 3
},
{
"quantity": 1000,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 2.3,
"volume": 52000,
"average_price": 2.61,
"oi": 139500,
"net_change": -0.3,
"total_buy_quantity": 170000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1758102930815",
"oi_day_high": 142500,
"oi_day_low": 134500
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 37.15,
"high": 59.4,
"low": 36.85,
"close": 43.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 40.4,
"orders": 2
},
{
"quantity": 125,
"price": 40.35,
"orders": 1
},
{
"quantity": 125,
"price": 40.3,
"orders": 1
},
{
"quantity": 125,
"price": 40.05,
"orders": 1
},
{
"quantity": 375,
"price": 40,
"orders": 3
}
],
"sell": [
{
"quantity": 250,
"price": 44.6,
"orders": 2
},
{
"quantity": 125,
"price": 44.95,
"orders": 1
},
{
"quantity": 125,
"price": 45,
"orders": 1
},
{
"quantity": 125,
"price": 50,
"orders": 1
},
{
"quantity": 125,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 43.4,
"volume": 54125,
"average_price": 48.35,
"oi": 44875,
"net_change": 5.55,
"total_buy_quantity": 39125,
"total_sell_quantity": 11375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.05,
"last_trade_time": "1758103194863",
"oi_day_high": 49875,
"oi_day_low": 43500
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 6.4,
"high": 7.95,
"low": 6.35,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 7.15,
"orders": 2
},
{
"quantity": 40000,
"price": 6.95,
"orders": 2
},
{
"quantity": 40000,
"price": 6.9,
"orders": 1
},
{
"quantity": 35000,
"price": 6.85,
"orders": 2
},
{
"quantity": 5000,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 7.25,
"orders": 2
},
{
"quantity": 45000,
"price": 7.3,
"orders": 2
},
{
"quantity": 10000,
"price": 7.35,
"orders": 1
},
{
"quantity": 5000,
"price": 7.45,
"orders": 1
},
{
"quantity": 65000,
"price": 7.5,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 7.2,
"volume": 3335000,
"average_price": 7.17,
"oi": 4255000,
"net_change": 1.35,
"total_buy_quantity": 805000,
"total_sell_quantity": 940000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1758103185522",
"oi_day_high": 4655000,
"oi_day_low": 4250000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 3.95,
"high": 4.25,
"low": 2.3,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.75,
"orders": 3
},
{
"quantity": 2400,
"price": 2.7,
"orders": 4
},
{
"quantity": 1600,
"price": 2.65,
"orders": 4
},
{
"quantity": 2800,
"price": 2.6,
"orders": 4
},
{
"quantity": 800,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 2.9,
"orders": 4
},
{
"quantity": 1200,
"price": 2.95,
"orders": 3
},
{
"quantity": 2800,
"price": 3,
"orders": 5
},
{
"quantity": 2400,
"price": 3.05,
"orders": 3
},
{
"quantity": 1600,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 2.8,
"volume": 213600,
"average_price": 3.1,
"oi": 181600,
"net_change": -1.3,
"total_buy_quantity": 185600,
"total_sell_quantity": 108400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1758103171668",
"oi_day_high": 208400,
"oi_day_low": 166400
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 91.65,
"high": 91.65,
"low": 91.65,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 115.8,
"orders": 1
},
{
"quantity": 4800,
"price": 112.65,
"orders": 3
},
{
"quantity": 4000,
"price": 111.45,
"orders": 1
},
{
"quantity": 4000,
"price": 110.05,
"orders": 1
},
{
"quantity": 400,
"price": 91.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 121.7,
"orders": 2
},
{
"quantity": 400,
"price": 121.75,
"orders": 1
},
{
"quantity": 1200,
"price": 121.8,
"orders": 1
},
{
"quantity": 1600,
"price": 122.2,
"orders": 1
},
{
"quantity": 4000,
"price": 124.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+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": 34400,
"total_sell_quantity": 33600,
"lower_circuit_limit": 20.55,
"upper_circuit_limit": 152.25,
"last_trade_time": "1757576683000",
"oi_day_high": 19200,
"oi_day_low": 19200
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 16.1,
"high": 16.1,
"low": 11.75,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 12.95,
"orders": 5
},
{
"quantity": 4800,
"price": 12.9,
"orders": 3
},
{
"quantity": 4800,
"price": 12.85,
"orders": 3
},
{
"quantity": 4800,
"price": 12.8,
"orders": 3
},
{
"quantity": 1600,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 13,
"orders": 1
},
{
"quantity": 8000,
"price": 13.05,
"orders": 4
},
{
"quantity": 4800,
"price": 13.1,
"orders": 3
},
{
"quantity": 1600,
"price": 13.15,
"orders": 1
},
{
"quantity": 12800,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 13,
"volume": 1480000,
"average_price": 13.26,
"oi": 1054400,
"net_change": -2.4,
"total_buy_quantity": 595200,
"total_sell_quantity": 288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1758103193977",
"oi_day_high": 1105600,
"oi_day_low": 1040000
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 7.05,
"high": 7.5,
"low": 5.7,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 5.5,
"orders": 1
},
{
"quantity": 6450,
"price": 5.4,
"orders": 1
},
{
"quantity": 6450,
"price": 5.2,
"orders": 1
},
{
"quantity": 6450,
"price": 5.15,
"orders": 1
},
{
"quantity": 38700,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 6450,
"price": 6,
"orders": 1
},
{
"quantity": 6450,
"price": 6.25,
"orders": 1
},
{
"quantity": 12900,
"price": 6.3,
"orders": 1
},
{
"quantity": 6450,
"price": 7,
"orders": 1
},
{
"quantity": 19350,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 5.7,
"volume": 690150,
"average_price": 6.76,
"oi": 2405850,
"net_change": -1.2,
"total_buy_quantity": 832050,
"total_sell_quantity": 516000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1758102901795",
"oi_day_high": 2528400,
"oi_day_low": 2405850
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 1.45,
"high": 1.6,
"low": 1.15,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 1.6,
"orders": 2
},
{
"quantity": 9000,
"price": 1.55,
"orders": 4
},
{
"quantity": 10800,
"price": 1.5,
"orders": 5
},
{
"quantity": 21600,
"price": 1.45,
"orders": 4
},
{
"quantity": 3600,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 7200,
"price": 1.7,
"orders": 4
},
{
"quantity": 5400,
"price": 1.75,
"orders": 3
},
{
"quantity": 28800,
"price": 1.8,
"orders": 5
},
{
"quantity": 3600,
"price": 1.85,
"orders": 2
},
{
"quantity": 1800,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 1.6,
"volume": 581400,
"average_price": 1.41,
"oi": 1510200,
"net_change": -0.25,
"total_buy_quantity": 498600,
"total_sell_quantity": 304200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1758103048257",
"oi_day_high": 1521000,
"oi_day_low": 1393200
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 10,
"high": 16.8,
"low": 9.45,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 11.05,
"orders": 1
},
{
"quantity": 450,
"price": 10.85,
"orders": 1
},
{
"quantity": 450,
"price": 10.8,
"orders": 1
},
{
"quantity": 450,
"price": 10.7,
"orders": 1
},
{
"quantity": 450,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 11.2,
"orders": 1
},
{
"quantity": 450,
"price": 12,
"orders": 1
},
{
"quantity": 450,
"price": 12.05,
"orders": 1
},
{
"quantity": 450,
"price": 12.45,
"orders": 1
},
{
"quantity": 2250,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 11.2,
"volume": 137700,
"average_price": 11.33,
"oi": 112500,
"net_change": -5,
"total_buy_quantity": 122400,
"total_sell_quantity": 70200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.95,
"last_trade_time": "1758103192426",
"oi_day_high": 119250,
"oi_day_low": 93600
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 10.6,
"high": 12.3,
"low": 8,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 9.15,
"orders": 2
},
{
"quantity": 125,
"price": 7.6,
"orders": 1
},
{
"quantity": 125,
"price": 7.55,
"orders": 1
},
{
"quantity": 125,
"price": 7.1,
"orders": 1
},
{
"quantity": 3375,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 9.8,
"orders": 2
},
{
"quantity": 2250,
"price": 11.2,
"orders": 1
},
{
"quantity": 125,
"price": 12.3,
"orders": 1
},
{
"quantity": 125,
"price": 12.4,
"orders": 1
},
{
"quantity": 125,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 9.8,
"volume": 62125,
"average_price": 9.19,
"oi": 138750,
"net_change": -2.05,
"total_buy_quantity": 57125,
"total_sell_quantity": 17625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.1,
"last_trade_time": "1758103144220",
"oi_day_high": 146000,
"oi_day_low": 138125
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 48.1,
"high": 60,
"low": 43.55,
"close": 55.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 53.25,
"orders": 1
},
{
"quantity": 125,
"price": 51.3,
"orders": 1
},
{
"quantity": 125,
"price": 51.25,
"orders": 1
},
{
"quantity": 125,
"price": 49.8,
"orders": 1
},
{
"quantity": 250,
"price": 49.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 55.85,
"orders": 1
},
{
"quantity": 125,
"price": 55.9,
"orders": 1
},
{
"quantity": 125,
"price": 55.95,
"orders": 1
},
{
"quantity": 250,
"price": 56,
"orders": 1
},
{
"quantity": 125,
"price": 57.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 55.15,
"volume": 19125,
"average_price": 55.39,
"oi": 28375,
"net_change": 7.05,
"total_buy_quantity": 17000,
"total_sell_quantity": 17750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.8,
"last_trade_time": "1758103195135",
"oi_day_high": 34625,
"oi_day_low": 28250
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 46.3,
"high": 58.95,
"low": 46.2,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 51.05,
"orders": 1
},
{
"quantity": 1375,
"price": 51,
"orders": 1
},
{
"quantity": 1375,
"price": 50.95,
"orders": 1
},
{
"quantity": 1375,
"price": 50.9,
"orders": 1
},
{
"quantity": 1375,
"price": 50.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 51.7,
"orders": 1
},
{
"quantity": 2750,
"price": 51.75,
"orders": 2
},
{
"quantity": 1375,
"price": 51.8,
"orders": 1
},
{
"quantity": 1375,
"price": 51.9,
"orders": 1
},
{
"quantity": 1375,
"price": 52.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 50.6,
"volume": 60500,
"average_price": 52.59,
"oi": 232375,
"net_change": 7.4,
"total_buy_quantity": 149875,
"total_sell_quantity": 151250,
"lower_circuit_limit": 13.7,
"upper_circuit_limit": 72.7,
"last_trade_time": "1758102991150",
"oi_day_high": 247500,
"oi_day_low": 232375
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 21.35,
"high": 32.5,
"low": 20.45,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 24.2,
"orders": 1
},
{
"quantity": 525,
"price": 24.15,
"orders": 1
},
{
"quantity": 525,
"price": 24.05,
"orders": 1
},
{
"quantity": 525,
"price": 24,
"orders": 1
},
{
"quantity": 525,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 24.7,
"orders": 2
},
{
"quantity": 1575,
"price": 24.9,
"orders": 2
},
{
"quantity": 525,
"price": 24.95,
"orders": 1
},
{
"quantity": 525,
"price": 25,
"orders": 1
},
{
"quantity": 525,
"price": 25.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 24.2,
"volume": 384300,
"average_price": 27.55,
"oi": 269850,
"net_change": 0.95,
"total_buy_quantity": 88725,
"total_sell_quantity": 99750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.5,
"last_trade_time": "1758103162621",
"oi_day_high": 308700,
"oi_day_low": 269850
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 121.65,
"high": 121.65,
"low": 117.7,
"close": 118.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 117.25,
"orders": 1
},
{
"quantity": 350,
"price": 117.2,
"orders": 1
},
{
"quantity": 350,
"price": 117.15,
"orders": 1
},
{
"quantity": 350,
"price": 117.05,
"orders": 1
},
{
"quantity": 350,
"price": 115.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 120.6,
"orders": 2
},
{
"quantity": 350,
"price": 120.7,
"orders": 1
},
{
"quantity": 350,
"price": 120.8,
"orders": 1
},
{
"quantity": 350,
"price": 122.25,
"orders": 1
},
{
"quantity": 700,
"price": 122.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 118.45,
"volume": 2450,
"average_price": 120.17,
"oi": 32550,
"net_change": -7.75,
"total_buy_quantity": 35700,
"total_sell_quantity": 35700,
"lower_circuit_limit": 31,
"upper_circuit_limit": 221.4,
"last_trade_time": "1758099461106",
"oi_day_high": 32900,
"oi_day_low": 32550
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 152,
"high": 156.8,
"low": 151.95,
"close": 154.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 149.2,
"orders": 1
},
{
"quantity": 500,
"price": 149.15,
"orders": 1
},
{
"quantity": 500,
"price": 149.1,
"orders": 1
},
{
"quantity": 1500,
"price": 146.6,
"orders": 1
},
{
"quantity": 2000,
"price": 146,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 152.85,
"orders": 1
},
{
"quantity": 500,
"price": 152.95,
"orders": 1
},
{
"quantity": 500,
"price": 153.05,
"orders": 1
},
{
"quantity": 1500,
"price": 154.45,
"orders": 1
},
{
"quantity": 2000,
"price": 156.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 154.55,
"volume": 3000,
"average_price": 153.62,
"oi": 83500,
"net_change": 7.45,
"total_buy_quantity": 38500,
"total_sell_quantity": 41500,
"lower_circuit_limit": 74.15,
"upper_circuit_limit": 220.05,
"last_trade_time": "1758095173360",
"oi_day_high": 83500,
"oi_day_low": 83000
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 121,
"high": 121,
"low": 120,
"close": 121
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 116.6,
"orders": 1
},
{
"quantity": 375,
"price": 116.5,
"orders": 1
},
{
"quantity": 375,
"price": 116.4,
"orders": 1
},
{
"quantity": 375,
"price": 116.3,
"orders": 1
},
{
"quantity": 2250,
"price": 111.55,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 119.35,
"orders": 1
},
{
"quantity": 375,
"price": 119.4,
"orders": 1
},
{
"quantity": 375,
"price": 121.4,
"orders": 1
},
{
"quantity": 750,
"price": 121.45,
"orders": 1
},
{
"quantity": 750,
"price": 124.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 121,
"volume": 1125,
"average_price": 120.66,
"oi": 43125,
"net_change": -29,
"total_buy_quantity": 33000,
"total_sell_quantity": 33375,
"lower_circuit_limit": 43.9,
"upper_circuit_limit": 256.1,
"last_trade_time": "1758097987065",
"oi_day_high": 43125,
"oi_day_low": 43125
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 2.8,
"high": 5,
"low": 2.45,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 4.6,
"orders": 1
},
{
"quantity": 2000,
"price": 4.55,
"orders": 2
},
{
"quantity": 3000,
"price": 4.5,
"orders": 3
},
{
"quantity": 8000,
"price": 4.45,
"orders": 4
},
{
"quantity": 4000,
"price": 4.4,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 4.75,
"orders": 2
},
{
"quantity": 2000,
"price": 4.8,
"orders": 2
},
{
"quantity": 2000,
"price": 4.85,
"orders": 2
},
{
"quantity": 10000,
"price": 4.9,
"orders": 5
},
{
"quantity": 4000,
"price": 4.95,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 4.6,
"volume": 280000,
"average_price": 3.51,
"oi": 323000,
"net_change": 1.35,
"total_buy_quantity": 396000,
"total_sell_quantity": 259000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1758103160164",
"oi_day_high": 323000,
"oi_day_low": 210000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 240,
"high": 244.9,
"low": 168.8,
"close": 241.55
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 243.8,
"orders": 1
},
{
"quantity": 15,
"price": 243.75,
"orders": 1
},
{
"quantity": 150,
"price": 243.7,
"orders": 1
},
{
"quantity": 15,
"price": 231.75,
"orders": 1
},
{
"quantity": 15,
"price": 225.75,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 266.5,
"orders": 1
},
{
"quantity": 30,
"price": 275.2,
"orders": 2
},
{
"quantity": 15,
"price": 275.25,
"orders": 1
},
{
"quantity": 15,
"price": 282.65,
"orders": 1
},
{
"quantity": 45,
"price": 282.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 241.55,
"volume": 3750,
"average_price": 210.07,
"oi": 4275,
"net_change": -16.5,
"total_buy_quantity": 4110,
"total_sell_quantity": 1305,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 851.9,
"last_trade_time": "1758103143075",
"oi_day_high": 4275,
"oi_day_low": 3780
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 17,
"high": 17,
"low": 8.3,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 9.1,
"orders": 1
},
{
"quantity": 1600,
"price": 9,
"orders": 2
},
{
"quantity": 2400,
"price": 8.65,
"orders": 2
},
{
"quantity": 800,
"price": 8.55,
"orders": 1
},
{
"quantity": 1600,
"price": 8.5,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 9.2,
"orders": 1
},
{
"quantity": 800,
"price": 9.25,
"orders": 1
},
{
"quantity": 800,
"price": 9.4,
"orders": 1
},
{
"quantity": 4000,
"price": 9.45,
"orders": 3
},
{
"quantity": 1600,
"price": 9.5,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 9,
"volume": 524800,
"average_price": 11.3,
"oi": 339200,
"net_change": -5.55,
"total_buy_quantity": 217600,
"total_sell_quantity": 140000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.45,
"last_trade_time": "1758103187201",
"oi_day_high": 368000,
"oi_day_low": 257600
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 6.8,
"high": 6.8,
"low": 6.2,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 13950,
"price": 6.2,
"orders": 2
},
{
"quantity": 20925,
"price": 6.15,
"orders": 2
},
{
"quantity": 13950,
"price": 6.1,
"orders": 2
},
{
"quantity": 6975,
"price": 6,
"orders": 1
},
{
"quantity": 27900,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6975,
"price": 6.35,
"orders": 1
},
{
"quantity": 6975,
"price": 6.4,
"orders": 1
},
{
"quantity": 6975,
"price": 6.45,
"orders": 1
},
{
"quantity": 55800,
"price": 6.5,
"orders": 4
},
{
"quantity": 13950,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 6.2,
"volume": 34875,
"average_price": 6.37,
"oi": 669600,
"net_change": -1.2,
"total_buy_quantity": 620775,
"total_sell_quantity": 823050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1758103093696",
"oi_day_high": 676575,
"oi_day_low": 669600
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 30.8,
"high": 34.9,
"low": 25.3,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 26.75,
"orders": 1
},
{
"quantity": 725,
"price": 26.7,
"orders": 1
},
{
"quantity": 725,
"price": 26.65,
"orders": 1
},
{
"quantity": 3625,
"price": 26.55,
"orders": 1
},
{
"quantity": 725,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 27.1,
"orders": 1
},
{
"quantity": 725,
"price": 27.2,
"orders": 1
},
{
"quantity": 725,
"price": 27.25,
"orders": 1
},
{
"quantity": 1450,
"price": 27.4,
"orders": 2
},
{
"quantity": 1450,
"price": 27.45,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 27.1,
"volume": 1958225,
"average_price": 28.79,
"oi": 1281800,
"net_change": -2.55,
"total_buy_quantity": 182700,
"total_sell_quantity": 386425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.8,
"last_trade_time": "1758103189297",
"oi_day_high": 1323125,
"oi_day_low": 1157100
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 15.05,
"high": 21.4,
"low": 13.9,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 18.1,
"orders": 1
},
{
"quantity": 2200,
"price": 18.05,
"orders": 2
},
{
"quantity": 1100,
"price": 18,
"orders": 1
},
{
"quantity": 2200,
"price": 17.95,
"orders": 2
},
{
"quantity": 1100,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 18.4,
"orders": 1
},
{
"quantity": 1100,
"price": 18.45,
"orders": 1
},
{
"quantity": 1100,
"price": 18.5,
"orders": 1
},
{
"quantity": 2200,
"price": 18.55,
"orders": 1
},
{
"quantity": 3300,
"price": 18.7,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 18.55,
"volume": 465300,
"average_price": 16.35,
"oi": 650100,
"net_change": 3.55,
"total_buy_quantity": 435600,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1758103193489",
"oi_day_high": 669900,
"oi_day_low": 645700
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 2.05,
"high": 3.1,
"low": 0.8,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 1.15,
"orders": 3
},
{
"quantity": 12100,
"price": 1.1,
"orders": 7
},
{
"quantity": 1650,
"price": 1.05,
"orders": 3
},
{
"quantity": 3300,
"price": 1,
"orders": 5
},
{
"quantity": 1650,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 1.2,
"orders": 3
},
{
"quantity": 8800,
"price": 1.25,
"orders": 7
},
{
"quantity": 7700,
"price": 1.3,
"orders": 6
},
{
"quantity": 4400,
"price": 1.35,
"orders": 6
},
{
"quantity": 9350,
"price": 1.4,
"orders": 9
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 1.15,
"volume": 504900,
"average_price": 1.47,
"oi": 190850,
"net_change": -3.3,
"total_buy_quantity": 175450,
"total_sell_quantity": 154550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1758103162741",
"oi_day_high": 228800,
"oi_day_low": 174350
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 130,
"high": 142,
"low": 87.8,
"close": 97
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 96.05,
"orders": 1
},
{
"quantity": 100,
"price": 95.75,
"orders": 1
},
{
"quantity": 100,
"price": 95.7,
"orders": 1
},
{
"quantity": 100,
"price": 95.5,
"orders": 1
},
{
"quantity": 100,
"price": 95.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 96.8,
"orders": 2
},
{
"quantity": 3100,
"price": 97,
"orders": 1
},
{
"quantity": 100,
"price": 97.75,
"orders": 1
},
{
"quantity": 200,
"price": 97.8,
"orders": 2
},
{
"quantity": 200,
"price": 97.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 97,
"volume": 534900,
"average_price": 118.05,
"oi": 192400,
"net_change": -16.45,
"total_buy_quantity": 20600,
"total_sell_quantity": 67400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.7,
"last_trade_time": "1758103193019",
"oi_day_high": 194100,
"oi_day_low": 132300
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 290.95,
"high": 292,
"low": 269.9,
"close": 288.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 272.55,
"orders": 1
},
{
"quantity": 200,
"price": 272.5,
"orders": 1
},
{
"quantity": 200,
"price": 272.25,
"orders": 1
},
{
"quantity": 200,
"price": 272.1,
"orders": 1
},
{
"quantity": 800,
"price": 271.7,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 284.95,
"orders": 1
},
{
"quantity": 200,
"price": 285,
"orders": 1
},
{
"quantity": 200,
"price": 285.4,
"orders": 1
},
{
"quantity": 200,
"price": 285.5,
"orders": 1
},
{
"quantity": 200,
"price": 289.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 288.6,
"volume": 1800,
"average_price": 286.41,
"oi": 19400,
"net_change": 26.2,
"total_buy_quantity": 15000,
"total_sell_quantity": 19200,
"lower_circuit_limit": 65.7,
"upper_circuit_limit": 459.1,
"last_trade_time": "1758101838882",
"oi_day_high": 20000,
"oi_day_low": 19400
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 27.35,
"high": 27.45,
"low": 25.5,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 26.15,
"orders": 1
},
{
"quantity": 2900,
"price": 26.1,
"orders": 2
},
{
"quantity": 1450,
"price": 26.05,
"orders": 1
},
{
"quantity": 1450,
"price": 25.95,
"orders": 1
},
{
"quantity": 1450,
"price": 25.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 26.4,
"orders": 1
},
{
"quantity": 1450,
"price": 26.55,
"orders": 1
},
{
"quantity": 7250,
"price": 26.85,
"orders": 1
},
{
"quantity": 7250,
"price": 26.9,
"orders": 1
},
{
"quantity": 2900,
"price": 27.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 26,
"volume": 108750,
"average_price": 26.38,
"oi": 590150,
"net_change": -2.55,
"total_buy_quantity": 201550,
"total_sell_quantity": 156600,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 48.55,
"last_trade_time": "1758098546591",
"oi_day_high": 649600,
"oi_day_low": 590150
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 5.4,
"high": 6.8,
"low": 4.75,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 6.5,
"orders": 1
},
{
"quantity": 375,
"price": 6.45,
"orders": 1
},
{
"quantity": 375,
"price": 6.35,
"orders": 1
},
{
"quantity": 1500,
"price": 6.3,
"orders": 3
},
{
"quantity": 1125,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 6.85,
"orders": 1
},
{
"quantity": 750,
"price": 6.9,
"orders": 2
},
{
"quantity": 750,
"price": 6.95,
"orders": 2
},
{
"quantity": 375,
"price": 7,
"orders": 1
},
{
"quantity": 375,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 6.8,
"volume": 106875,
"average_price": 5.77,
"oi": 244125,
"net_change": 2.6,
"total_buy_quantity": 95250,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1758103153394",
"oi_day_high": 251250,
"oi_day_low": 234375
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 625.55,
"high": 780.25,
"low": 482,
"close": 540.05
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 530.05,
"orders": 1
},
{
"quantity": 25,
"price": 530,
"orders": 1
},
{
"quantity": 25,
"price": 528.45,
"orders": 1
},
{
"quantity": 50,
"price": 511.3,
"orders": 1
},
{
"quantity": 100,
"price": 511.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 545,
"orders": 2
},
{
"quantity": 25,
"price": 549.95,
"orders": 1
},
{
"quantity": 25,
"price": 550,
"orders": 1
},
{
"quantity": 75,
"price": 562.2,
"orders": 1
},
{
"quantity": 50,
"price": 565.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 540.05,
"volume": 16450,
"average_price": 621.82,
"oi": 3250,
"net_change": 45.45,
"total_buy_quantity": 1775,
"total_sell_quantity": 3725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1078.3,
"last_trade_time": "1758103185843",
"oi_day_high": 4925,
"oi_day_low": 2550
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 6,
"high": 6.3,
"low": 4.5,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 5.4,
"orders": 1
},
{
"quantity": 250,
"price": 5.35,
"orders": 2
},
{
"quantity": 125,
"price": 5.3,
"orders": 1
},
{
"quantity": 250,
"price": 5.25,
"orders": 2
},
{
"quantity": 125,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 5.5,
"orders": 3
},
{
"quantity": 375,
"price": 5.55,
"orders": 3
},
{
"quantity": 250,
"price": 5.6,
"orders": 2
},
{
"quantity": 250,
"price": 5.65,
"orders": 2
},
{
"quantity": 125,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 5.4,
"volume": 50250,
"average_price": 5.21,
"oi": 31500,
"net_change": -1.6,
"total_buy_quantity": 110125,
"total_sell_quantity": 23500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.45,
"last_trade_time": "1758103066258",
"oi_day_high": 41375,
"oi_day_low": 31375
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 0.6,
"high": 0.75,
"low": 0.4,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 56250,
"price": 0.65,
"orders": 11
},
{
"quantity": 56250,
"price": 0.6,
"orders": 7
},
{
"quantity": 41250,
"price": 0.55,
"orders": 6
},
{
"quantity": 41250,
"price": 0.5,
"orders": 6
},
{
"quantity": 45000,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 41250,
"price": 0.75,
"orders": 10
},
{
"quantity": 22500,
"price": 0.8,
"orders": 4
},
{
"quantity": 15000,
"price": 0.85,
"orders": 2
},
{
"quantity": 18750,
"price": 0.9,
"orders": 2
},
{
"quantity": 15000,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 0.7,
"volume": 6000000,
"average_price": 0.49,
"oi": 2141250,
"net_change": -0.1,
"total_buy_quantity": 2107500,
"total_sell_quantity": 611250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758103172944",
"oi_day_high": 2407500,
"oi_day_low": 2043750
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 26.15,
"high": 33.05,
"low": 24.35,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 29.5,
"orders": 2
},
{
"quantity": 75,
"price": 29.4,
"orders": 1
},
{
"quantity": 75,
"price": 29.25,
"orders": 1
},
{
"quantity": 150,
"price": 29.15,
"orders": 2
},
{
"quantity": 150,
"price": 29.1,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 30.05,
"orders": 1
},
{
"quantity": 150,
"price": 30.1,
"orders": 2
},
{
"quantity": 150,
"price": 30.15,
"orders": 2
},
{
"quantity": 75,
"price": 30.2,
"orders": 1
},
{
"quantity": 75,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 29.4,
"volume": 87375,
"average_price": 28.25,
"oi": 81375,
"net_change": -1.35,
"total_buy_quantity": 39375,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.4,
"last_trade_time": "1758103168386",
"oi_day_high": 87075,
"oi_day_low": 78900
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 48750,
"price": 1.1,
"orders": 12
},
{
"quantity": 51750,
"price": 1.05,
"orders": 15
},
{
"quantity": 147000,
"price": 1,
"orders": 32
},
{
"quantity": 147000,
"price": 0.95,
"orders": 14
},
{
"quantity": 69750,
"price": 0.9,
"orders": 13
}
],
"sell": [
{
"quantity": 40500,
"price": 1.15,
"orders": 15
},
{
"quantity": 90750,
"price": 1.2,
"orders": 23
},
{
"quantity": 57000,
"price": 1.25,
"orders": 14
},
{
"quantity": 125250,
"price": 1.3,
"orders": 18
},
{
"quantity": 42000,
"price": 1.35,
"orders": 12
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 1.1,
"volume": 9268500,
"average_price": 1.23,
"oi": 5075250,
"net_change": -0.7,
"total_buy_quantity": 1331250,
"total_sell_quantity": 882750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1758103198589",
"oi_day_high": 5123250,
"oi_day_low": 4537500
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 4063500,
"price": 0.05,
"orders": 25
},
{
"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": 1201500,
"price": 0.15,
"orders": 11
},
{
"quantity": 229500,
"price": 0.2,
"orders": 4
},
{
"quantity": 175500,
"price": 0.25,
"orders": 2
},
{
"quantity": 189000,
"price": 0.3,
"orders": 3
},
{
"quantity": 243000,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.1,
"volume": 1660500,
"average_price": 0.1,
"oi": 3024000,
"net_change": 0,
"total_buy_quantity": 4063500,
"total_sell_quantity": 3496500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758102700492",
"oi_day_high": 3712500,
"oi_day_low": 2983500
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 59.1,
"high": 62.25,
"low": 59.1,
"close": 59.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 59.4,
"orders": 1
},
{
"quantity": 900,
"price": 59.35,
"orders": 1
},
{
"quantity": 900,
"price": 59.2,
"orders": 1
},
{
"quantity": 900,
"price": 58.35,
"orders": 1
},
{
"quantity": 900,
"price": 58.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 60.3,
"orders": 1
},
{
"quantity": 900,
"price": 60.35,
"orders": 1
},
{
"quantity": 900,
"price": 61.45,
"orders": 1
},
{
"quantity": 3600,
"price": 63.2,
"orders": 1
},
{
"quantity": 6300,
"price": 63.7,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 59.15,
"volume": 7200,
"average_price": 60.25,
"oi": 32400,
"net_change": -3.8,
"total_buy_quantity": 98100,
"total_sell_quantity": 76500,
"lower_circuit_limit": 21.1,
"upper_circuit_limit": 103.2,
"last_trade_time": "1758103150635",
"oi_day_high": 32400,
"oi_day_low": 32400
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 12,
"high": 30.85,
"low": 10.8,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 21.7,
"orders": 2
},
{
"quantity": 1175,
"price": 21.55,
"orders": 1
},
{
"quantity": 4700,
"price": 21.5,
"orders": 3
},
{
"quantity": 1175,
"price": 21.35,
"orders": 1
},
{
"quantity": 1175,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 22,
"orders": 2
},
{
"quantity": 1175,
"price": 22.1,
"orders": 1
},
{
"quantity": 1175,
"price": 22.3,
"orders": 1
},
{
"quantity": 1175,
"price": 22.35,
"orders": 1
},
{
"quantity": 1175,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 21.8,
"volume": 5725775,
"average_price": 19.27,
"oi": 687375,
"net_change": 9.6,
"total_buy_quantity": 188000,
"total_sell_quantity": 185650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1758103190963",
"oi_day_high": 1475800,
"oi_day_low": 687375
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 175,
"high": 185.8,
"low": 155.6,
"close": 162.95
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 159.35,
"orders": 1
},
{
"quantity": 275,
"price": 159.3,
"orders": 1
},
{
"quantity": 275,
"price": 159.15,
"orders": 1
},
{
"quantity": 275,
"price": 159,
"orders": 1
},
{
"quantity": 275,
"price": 157.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 162.65,
"orders": 1
},
{
"quantity": 275,
"price": 162.7,
"orders": 1
},
{
"quantity": 275,
"price": 162.75,
"orders": 1
},
{
"quantity": 550,
"price": 162.85,
"orders": 1
},
{
"quantity": 550,
"price": 163.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 162.95,
"volume": 17050,
"average_price": 171.1,
"oi": 71225,
"net_change": 21.8,
"total_buy_quantity": 28050,
"total_sell_quantity": 27225,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 265.1,
"last_trade_time": "1758102573546",
"oi_day_high": 73700,
"oi_day_low": 70675
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 1.15,
"high": 1.4,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 40950,
"price": 0.6,
"orders": 6
},
{
"quantity": 90675,
"price": 0.55,
"orders": 9
},
{
"quantity": 70200,
"price": 0.5,
"orders": 5
},
{
"quantity": 67275,
"price": 0.45,
"orders": 4
},
{
"quantity": 78975,
"price": 0.4,
"orders": 6
}
],
"sell": [
{
"quantity": 35100,
"price": 0.65,
"orders": 6
},
{
"quantity": 81900,
"price": 0.7,
"orders": 7
},
{
"quantity": 87750,
"price": 0.75,
"orders": 5
},
{
"quantity": 81900,
"price": 0.8,
"orders": 4
},
{
"quantity": 67275,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 0.6,
"volume": 1997775,
"average_price": 0.92,
"oi": 933075,
"net_change": -0.75,
"total_buy_quantity": 690300,
"total_sell_quantity": 965250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1758103157552",
"oi_day_high": 1231425,
"oi_day_low": 930150
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 8.6,
"high": 9.55,
"low": 7.5,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 8.2,
"orders": 1
},
{
"quantity": 225,
"price": 8.1,
"orders": 1
},
{
"quantity": 450,
"price": 8.05,
"orders": 2
},
{
"quantity": 225,
"price": 7.95,
"orders": 1
},
{
"quantity": 225,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 8.8,
"orders": 2
},
{
"quantity": 450,
"price": 8.85,
"orders": 2
},
{
"quantity": 225,
"price": 8.9,
"orders": 1
},
{
"quantity": 225,
"price": 8.95,
"orders": 1
},
{
"quantity": 225,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 8.6,
"volume": 34200,
"average_price": 8.34,
"oi": 78750,
"net_change": 1.45,
"total_buy_quantity": 162675,
"total_sell_quantity": 51750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1758102974806",
"oi_day_high": 78975,
"oi_day_low": 73125
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 6.05,
"high": 8.45,
"low": 4.95,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 8.2,
"orders": 2
},
{
"quantity": 350,
"price": 8.15,
"orders": 1
},
{
"quantity": 350,
"price": 8.1,
"orders": 1
},
{
"quantity": 350,
"price": 8.05,
"orders": 1
},
{
"quantity": 350,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 8.35,
"orders": 1
},
{
"quantity": 1050,
"price": 8.4,
"orders": 3
},
{
"quantity": 1400,
"price": 8.45,
"orders": 4
},
{
"quantity": 700,
"price": 8.5,
"orders": 2
},
{
"quantity": 350,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 8.35,
"volume": 402500,
"average_price": 6.58,
"oi": 225050,
"net_change": 0.5,
"total_buy_quantity": 771050,
"total_sell_quantity": 64400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1758103178787",
"oi_day_high": 238000,
"oi_day_low": 222250
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 150.25,
"high": 150.25,
"low": 150.25,
"close": 150.25
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 136.25,
"orders": 1
},
{
"quantity": 450,
"price": 136.2,
"orders": 2
},
{
"quantity": 225,
"price": 136.15,
"orders": 1
},
{
"quantity": 675,
"price": 133.55,
"orders": 1
},
{
"quantity": 900,
"price": 133.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 151.8,
"orders": 1
},
{
"quantity": 225,
"price": 151.85,
"orders": 1
},
{
"quantity": 900,
"price": 152.95,
"orders": 1
},
{
"quantity": 2250,
"price": 155.25,
"orders": 1
},
{
"quantity": 675,
"price": 156,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 150.25,
"volume": 0,
"average_price": 0,
"oi": 4500,
"net_change": 0,
"total_buy_quantity": 18225,
"total_sell_quantity": 13500,
"lower_circuit_limit": 39,
"upper_circuit_limit": 261.5,
"last_trade_time": "1758016025000",
"oi_day_high": 4500,
"oi_day_low": 4500
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 12.3,
"high": 14.85,
"low": 10,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 10.3,
"orders": 2
},
{
"quantity": 600,
"price": 10.25,
"orders": 2
},
{
"quantity": 4200,
"price": 10.2,
"orders": 2
},
{
"quantity": 600,
"price": 10.15,
"orders": 2
},
{
"quantity": 600,
"price": 10.1,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 10.55,
"orders": 1
},
{
"quantity": 300,
"price": 10.6,
"orders": 1
},
{
"quantity": 300,
"price": 10.65,
"orders": 1
},
{
"quantity": 1500,
"price": 10.7,
"orders": 4
},
{
"quantity": 600,
"price": 10.75,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 10.2,
"volume": 350700,
"average_price": 11.8,
"oi": 861600,
"net_change": -2.35,
"total_buy_quantity": 354600,
"total_sell_quantity": 73200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.25,
"last_trade_time": "1758103186349",
"oi_day_high": 877200,
"oi_day_low": 839700
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 2.1,
"high": 2.45,
"low": 2,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 2.25,
"orders": 1
},
{
"quantity": 275,
"price": 2.2,
"orders": 1
},
{
"quantity": 550,
"price": 2.15,
"orders": 2
},
{
"quantity": 550,
"price": 2.1,
"orders": 2
},
{
"quantity": 825,
"price": 2.05,
"orders": 3
}
],
"sell": [
{
"quantity": 275,
"price": 2.35,
"orders": 1
},
{
"quantity": 550,
"price": 2.4,
"orders": 2
},
{
"quantity": 275,
"price": 2.45,
"orders": 1
},
{
"quantity": 1650,
"price": 2.5,
"orders": 3
},
{
"quantity": 275,
"price": 2.55,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 2.35,
"volume": 46750,
"average_price": 2.22,
"oi": 139425,
"net_change": 0.35,
"total_buy_quantity": 110000,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758102960024",
"oi_day_high": 145750,
"oi_day_low": 139425
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 22.5,
"high": 22.5,
"low": 14.9,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 17.15,
"orders": 2
},
{
"quantity": 1700,
"price": 17.1,
"orders": 3
},
{
"quantity": 1600,
"price": 17,
"orders": 3
},
{
"quantity": 50,
"price": 16.95,
"orders": 1
},
{
"quantity": 50,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 17.4,
"orders": 1
},
{
"quantity": 100,
"price": 17.5,
"orders": 2
},
{
"quantity": 100,
"price": 17.55,
"orders": 2
},
{
"quantity": 200,
"price": 17.6,
"orders": 4
},
{
"quantity": 150,
"price": 17.7,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 17.55,
"volume": 142150,
"average_price": 16.96,
"oi": 237350,
"net_change": -3.9,
"total_buy_quantity": 83050,
"total_sell_quantity": 10100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.85,
"last_trade_time": "1758103196672",
"oi_day_high": 242000,
"oi_day_low": 229150
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1154,
"high": 1301,
"low": 1154,
"close": 1301
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 933.95,
"orders": 1
},
{
"quantity": 25,
"price": 933.9,
"orders": 1
},
{
"quantity": 25,
"price": 933.85,
"orders": 1
},
{
"quantity": 25,
"price": 933.8,
"orders": 1
},
{
"quantity": 75,
"price": 901.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1202.95,
"orders": 2
},
{
"quantity": 25,
"price": 1203,
"orders": 1
},
{
"quantity": 50,
"price": 1203.05,
"orders": 2
},
{
"quantity": 25,
"price": 1203.15,
"orders": 1
},
{
"quantity": 100,
"price": 1212.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1301,
"volume": 50,
"average_price": 1227.5,
"oi": 225,
"net_change": 147,
"total_buy_quantity": 950,
"total_sell_quantity": 625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2332.15,
"last_trade_time": "1758093043826",
"oi_day_high": 225,
"oi_day_low": 225
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 230,
"high": 272,
"low": 230,
"close": 254.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 253.8,
"orders": 1
},
{
"quantity": 150,
"price": 253.75,
"orders": 1
},
{
"quantity": 150,
"price": 253.3,
"orders": 1
},
{
"quantity": 150,
"price": 252.4,
"orders": 1
},
{
"quantity": 150,
"price": 250.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 258.05,
"orders": 1
},
{
"quantity": 150,
"price": 258.1,
"orders": 1
},
{
"quantity": 150,
"price": 258.25,
"orders": 1
},
{
"quantity": 150,
"price": 258.35,
"orders": 1
},
{
"quantity": 150,
"price": 259.5,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 254.85,
"volume": 11250,
"average_price": 252.88,
"oi": 31950,
"net_change": 20.25,
"total_buy_quantity": 15450,
"total_sell_quantity": 12000,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 462.15,
"last_trade_time": "1758095036847",
"oi_day_high": 31950,
"oi_day_low": 31800
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 13.25,
"high": 14.2,
"low": 12,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 12.3,
"orders": 1
},
{
"quantity": 3150,
"price": 12.25,
"orders": 1
},
{
"quantity": 3150,
"price": 12.2,
"orders": 1
},
{
"quantity": 6300,
"price": 12.1,
"orders": 1
},
{
"quantity": 6300,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 12.5,
"orders": 1
},
{
"quantity": 6300,
"price": 12.55,
"orders": 2
},
{
"quantity": 3150,
"price": 12.6,
"orders": 1
},
{
"quantity": 9450,
"price": 12.7,
"orders": 2
},
{
"quantity": 9450,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 12.6,
"volume": 154350,
"average_price": 13.02,
"oi": 1411200,
"net_change": -0.65,
"total_buy_quantity": 403200,
"total_sell_quantity": 456750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1758101959969",
"oi_day_high": 1411200,
"oi_day_low": 1386000
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 6.3,
"high": 8.5,
"low": 4.05,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 7.2,
"orders": 4
},
{
"quantity": 14300,
"price": 7.15,
"orders": 10
},
{
"quantity": 13200,
"price": 7.1,
"orders": 9
},
{
"quantity": 5500,
"price": 7.05,
"orders": 5
},
{
"quantity": 15400,
"price": 7,
"orders": 7
}
],
"sell": [
{
"quantity": 5500,
"price": 7.3,
"orders": 5
},
{
"quantity": 16500,
"price": 7.35,
"orders": 9
},
{
"quantity": 16500,
"price": 7.4,
"orders": 9
},
{
"quantity": 6600,
"price": 7.45,
"orders": 5
},
{
"quantity": 11000,
"price": 7.5,
"orders": 7
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 7.2,
"volume": 6591200,
"average_price": 5.92,
"oi": 3509000,
"net_change": 0.6,
"total_buy_quantity": 650100,
"total_sell_quantity": 306900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1758103197637",
"oi_day_high": 3628900,
"oi_day_low": 3351700
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 2.15,
"high": 2.4,
"low": 1.45,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.85,
"orders": 2
},
{
"quantity": 625,
"price": 1.8,
"orders": 1
},
{
"quantity": 625,
"price": 1.55,
"orders": 1
},
{
"quantity": 16875,
"price": 1.4,
"orders": 1
},
{
"quantity": 5625,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 2,
"orders": 1
},
{
"quantity": 1250,
"price": 2.05,
"orders": 2
},
{
"quantity": 1250,
"price": 2.1,
"orders": 2
},
{
"quantity": 1875,
"price": 2.15,
"orders": 3
},
{
"quantity": 1875,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 2,
"volume": 58750,
"average_price": 2,
"oi": 160000,
"net_change": -0.25,
"total_buy_quantity": 198750,
"total_sell_quantity": 68750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758102726168",
"oi_day_high": 160000,
"oi_day_low": 153125
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 23,
"high": 27.1,
"low": 20.75,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 21.45,
"orders": 2
},
{
"quantity": 450,
"price": 21.35,
"orders": 1
},
{
"quantity": 450,
"price": 21.3,
"orders": 1
},
{
"quantity": 450,
"price": 21.15,
"orders": 1
},
{
"quantity": 450,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 22.1,
"orders": 1
},
{
"quantity": 450,
"price": 22.15,
"orders": 1
},
{
"quantity": 900,
"price": 22.2,
"orders": 2
},
{
"quantity": 2250,
"price": 22.25,
"orders": 1
},
{
"quantity": 450,
"price": 22.4,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 22.1,
"volume": 283050,
"average_price": 24.03,
"oi": 261000,
"net_change": -3.8,
"total_buy_quantity": 83700,
"total_sell_quantity": 111150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.4,
"last_trade_time": "1758103124043",
"oi_day_high": 283050,
"oi_day_low": 252000
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 10.5,
"high": 12.1,
"low": 9.35,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 11.5,
"orders": 2
},
{
"quantity": 1800,
"price": 11.45,
"orders": 1
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.35,
"orders": 1
},
{
"quantity": 1800,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
},
{
"quantity": 1800,
"price": 11.95,
"orders": 1
},
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 1800,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 11.6,
"volume": 25200,
"average_price": 10.71,
"oi": 248400,
"net_change": -0.4,
"total_buy_quantity": 208800,
"total_sell_quantity": 190800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1758102839684",
"oi_day_high": 253800,
"oi_day_low": 248400
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 25.4,
"high": 30,
"low": 23.4,
"close": 27.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 27.2,
"orders": 1
},
{
"quantity": 2400,
"price": 27.1,
"orders": 6
},
{
"quantity": 800,
"price": 27.05,
"orders": 2
},
{
"quantity": 1600,
"price": 27,
"orders": 4
},
{
"quantity": 400,
"price": 26.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4400,
"price": 27.4,
"orders": 7
},
{
"quantity": 800,
"price": 27.45,
"orders": 2
},
{
"quantity": 5200,
"price": 27.5,
"orders": 10
},
{
"quantity": 400,
"price": 27.55,
"orders": 1
},
{
"quantity": 2800,
"price": 27.6,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 27.15,
"volume": 6836800,
"average_price": 27.15,
"oi": 3276400,
"net_change": 3.15,
"total_buy_quantity": 600000,
"total_sell_quantity": 879200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.6,
"last_trade_time": "1758103194228",
"oi_day_high": 3600800,
"oi_day_low": 3276400
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 49.5,
"high": 52.7,
"low": 45.7,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 47.45,
"orders": 1
},
{
"quantity": 625,
"price": 47.4,
"orders": 1
},
{
"quantity": 625,
"price": 47.15,
"orders": 1
},
{
"quantity": 625,
"price": 47.05,
"orders": 1
},
{
"quantity": 1250,
"price": 46.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 48.3,
"orders": 1
},
{
"quantity": 625,
"price": 48.35,
"orders": 1
},
{
"quantity": 625,
"price": 48.4,
"orders": 1
},
{
"quantity": 625,
"price": 48.5,
"orders": 1
},
{
"quantity": 1250,
"price": 49.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 48,
"volume": 76250,
"average_price": 50.1,
"oi": 279375,
"net_change": 0.5,
"total_buy_quantity": 63125,
"total_sell_quantity": 46875,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 89.4,
"last_trade_time": "1758103063414",
"oi_day_high": 279375,
"oi_day_low": 267500
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 76950,
"price": 0.3,
"orders": 8
},
{
"quantity": 638400,
"price": 0.25,
"orders": 18
},
{
"quantity": 758100,
"price": 0.2,
"orders": 22
},
{
"quantity": 513000,
"price": 0.15,
"orders": 15
},
{
"quantity": 370500,
"price": 0.1,
"orders": 14
}
],
"sell": [
{
"quantity": 267900,
"price": 0.35,
"orders": 22
},
{
"quantity": 76950,
"price": 0.4,
"orders": 4
},
{
"quantity": 5700,
"price": 0.45,
"orders": 1
},
{
"quantity": 2850,
"price": 0.5,
"orders": 1
},
{
"quantity": 5700,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 0.3,
"volume": 1336650,
"average_price": 0.32,
"oi": 2194500,
"net_change": -0.1,
"total_buy_quantity": 2707500,
"total_sell_quantity": 684000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1758103196052",
"oi_day_high": 2402550,
"oi_day_low": 2177400
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 7600,
"price": 0.25,
"orders": 4
},
{
"quantity": 38000,
"price": 0.2,
"orders": 10
},
{
"quantity": 72200,
"price": 0.15,
"orders": 11
},
{
"quantity": 222300,
"price": 0.1,
"orders": 9
},
{
"quantity": 180500,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 1900,
"price": 0.3,
"orders": 1
},
{
"quantity": 11400,
"price": 0.35,
"orders": 4
},
{
"quantity": 9500,
"price": 0.4,
"orders": 3
},
{
"quantity": 15200,
"price": 0.45,
"orders": 5
},
{
"quantity": 13300,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.3,
"volume": 89300,
"average_price": 0.28,
"oi": 1136200,
"net_change": 0.05,
"total_buy_quantity": 520600,
"total_sell_quantity": 286900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758103104904",
"oi_day_high": 1136200,
"oi_day_low": 1119100
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 80,
"high": 101.8,
"low": 70.5,
"close": 94
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 93.55,
"orders": 2
},
{
"quantity": 700,
"price": 93.25,
"orders": 2
},
{
"quantity": 175,
"price": 93.05,
"orders": 1
},
{
"quantity": 525,
"price": 93,
"orders": 3
},
{
"quantity": 175,
"price": 92.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 94,
"orders": 1
},
{
"quantity": 350,
"price": 94.5,
"orders": 2
},
{
"quantity": 350,
"price": 94.55,
"orders": 2
},
{
"quantity": 175,
"price": 94.6,
"orders": 1
},
{
"quantity": 175,
"price": 94.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 94,
"volume": 1176700,
"average_price": 90.83,
"oi": 762125,
"net_change": 18.6,
"total_buy_quantity": 33950,
"total_sell_quantity": 78400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.15,
"last_trade_time": "1758103197000",
"oi_day_high": 956725,
"oi_day_low": 762125
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 0.25,
"high": 0.4,
"low": 0.25,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 48300,
"price": 0.3,
"orders": 7
},
{
"quantity": 65550,
"price": 0.25,
"orders": 11
},
{
"quantity": 465750,
"price": 0.2,
"orders": 6
},
{
"quantity": 514050,
"price": 0.15,
"orders": 8
},
{
"quantity": 327750,
"price": 0.1,
"orders": 11
}
],
"sell": [
{
"quantity": 10350,
"price": 0.4,
"orders": 2
},
{
"quantity": 58650,
"price": 0.45,
"orders": 4
},
{
"quantity": 10350,
"price": 0.55,
"orders": 1
},
{
"quantity": 10350,
"price": 0.6,
"orders": 1
},
{
"quantity": 10350,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 0.4,
"volume": 603750,
"average_price": 0.3,
"oi": 1100550,
"net_change": 0.05,
"total_buy_quantity": 1473150,
"total_sell_quantity": 603750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758103189246",
"oi_day_high": 1141950,
"oi_day_low": 1035000
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 6.4,
"high": 12.25,
"low": 6.1,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 9.85,
"orders": 1
},
{
"quantity": 625,
"price": 9.8,
"orders": 2
},
{
"quantity": 125,
"price": 9.75,
"orders": 1
},
{
"quantity": 375,
"price": 9.45,
"orders": 1
},
{
"quantity": 125,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 10.15,
"orders": 1
},
{
"quantity": 250,
"price": 10.2,
"orders": 2
},
{
"quantity": 125,
"price": 10.5,
"orders": 1
},
{
"quantity": 125,
"price": 10.85,
"orders": 1
},
{
"quantity": 625,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 10.15,
"volume": 83500,
"average_price": 9.99,
"oi": 87875,
"net_change": 4.7,
"total_buy_quantity": 84125,
"total_sell_quantity": 20875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.25,
"last_trade_time": "1758103155923",
"oi_day_high": 87875,
"oi_day_low": 67875
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 296.75,
"high": 384.85,
"low": 263.75,
"close": 306
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 305.2,
"orders": 1
},
{
"quantity": 50,
"price": 305.15,
"orders": 1
},
{
"quantity": 150,
"price": 305.1,
"orders": 2
},
{
"quantity": 100,
"price": 305.05,
"orders": 1
},
{
"quantity": 50,
"price": 305,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 312.6,
"orders": 1
},
{
"quantity": 50,
"price": 312.65,
"orders": 1
},
{
"quantity": 50,
"price": 312.75,
"orders": 1
},
{
"quantity": 50,
"price": 313.05,
"orders": 1
},
{
"quantity": 50,
"price": 313.15,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 306,
"volume": 159850,
"average_price": 328.79,
"oi": 36000,
"net_change": 59.25,
"total_buy_quantity": 6950,
"total_sell_quantity": 5650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 539.8,
"last_trade_time": "1758103183686",
"oi_day_high": 64050,
"oi_day_low": 36000
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 94,
"high": 98.25,
"low": 88.45,
"close": 92.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 92.55,
"orders": 1
},
{
"quantity": 650,
"price": 92.5,
"orders": 1
},
{
"quantity": 650,
"price": 91.7,
"orders": 1
},
{
"quantity": 650,
"price": 90.65,
"orders": 1
},
{
"quantity": 1300,
"price": 90.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3250,
"price": 95.05,
"orders": 5
},
{
"quantity": 650,
"price": 95.1,
"orders": 1
},
{
"quantity": 1950,
"price": 95.15,
"orders": 1
},
{
"quantity": 1950,
"price": 95.5,
"orders": 1
},
{
"quantity": 1950,
"price": 95.75,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 92.4,
"volume": 8450,
"average_price": 91.96,
"oi": 60450,
"net_change": 22.95,
"total_buy_quantity": 66950,
"total_sell_quantity": 61100,
"lower_circuit_limit": 24.2,
"upper_circuit_limit": 170.15,
"last_trade_time": "1758102457207",
"oi_day_high": 63050,
"oi_day_low": 60450
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 64,
"high": 64,
"low": 64,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 54.95,
"orders": 2
},
{
"quantity": 775,
"price": 54.9,
"orders": 1
},
{
"quantity": 2325,
"price": 54.85,
"orders": 1
},
{
"quantity": 2325,
"price": 54,
"orders": 1
},
{
"quantity": 3875,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 62.1,
"orders": 1
},
{
"quantity": 775,
"price": 62.15,
"orders": 1
},
{
"quantity": 7750,
"price": 62.55,
"orders": 1
},
{
"quantity": 3100,
"price": 62.75,
"orders": 1
},
{
"quantity": 2325,
"price": 67.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 64,
"volume": 0,
"average_price": 0,
"oi": 37200,
"net_change": 0,
"total_buy_quantity": 57350,
"total_sell_quantity": 53475,
"lower_circuit_limit": 18.85,
"upper_circuit_limit": 109.15,
"last_trade_time": "1758016017000",
"oi_day_high": 37200,
"oi_day_low": 37200
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 261.7,
"high": 435.05,
"low": 261.7,
"close": 317.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 316.55,
"orders": 1
},
{
"quantity": 100,
"price": 316.5,
"orders": 1
},
{
"quantity": 100,
"price": 316.45,
"orders": 1
},
{
"quantity": 100,
"price": 313.15,
"orders": 1
},
{
"quantity": 100,
"price": 313.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 321.5,
"orders": 1
},
{
"quantity": 100,
"price": 321.55,
"orders": 1
},
{
"quantity": 100,
"price": 321.9,
"orders": 1
},
{
"quantity": 100,
"price": 322,
"orders": 1
},
{
"quantity": 100,
"price": 322.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 317.9,
"volume": 25400,
"average_price": 370.89,
"oi": 42400,
"net_change": 76.25,
"total_buy_quantity": 13600,
"total_sell_quantity": 6400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 491.9,
"last_trade_time": "1758103039440",
"oi_day_high": 47500,
"oi_day_low": 41700
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 2.05,
"high": 2.35,
"low": 1.55,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 49500,
"price": 1.7,
"orders": 10
},
{
"quantity": 22500,
"price": 1.65,
"orders": 8
},
{
"quantity": 29250,
"price": 1.6,
"orders": 9
},
{
"quantity": 51750,
"price": 1.55,
"orders": 7
},
{
"quantity": 81000,
"price": 1.5,
"orders": 13
}
],
"sell": [
{
"quantity": 40500,
"price": 1.8,
"orders": 16
},
{
"quantity": 31500,
"price": 1.85,
"orders": 9
},
{
"quantity": 38250,
"price": 1.9,
"orders": 11
},
{
"quantity": 29250,
"price": 1.95,
"orders": 7
},
{
"quantity": 24750,
"price": 2,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 1.7,
"volume": 7294500,
"average_price": 1.86,
"oi": 2792250,
"net_change": -0.75,
"total_buy_quantity": 812250,
"total_sell_quantity": 634500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1758103187146",
"oi_day_high": 3386250,
"oi_day_low": 2614500
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 107.25,
"high": 113,
"low": 98.45,
"close": 100.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 98.65,
"orders": 1
},
{
"quantity": 250,
"price": 98.6,
"orders": 1
},
{
"quantity": 250,
"price": 98.5,
"orders": 1
},
{
"quantity": 250,
"price": 94.4,
"orders": 1
},
{
"quantity": 250,
"price": 91.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 101.8,
"orders": 1
},
{
"quantity": 250,
"price": 101.85,
"orders": 1
},
{
"quantity": 250,
"price": 101.9,
"orders": 1
},
{
"quantity": 750,
"price": 111.45,
"orders": 1
},
{
"quantity": 1250,
"price": 112.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 100.85,
"volume": 61500,
"average_price": 104.13,
"oi": 34750,
"net_change": 11.45,
"total_buy_quantity": 27000,
"total_sell_quantity": 14750,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 170.85,
"last_trade_time": "1758103190507",
"oi_day_high": 54500,
"oi_day_low": 34750
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 1.95,
"high": 3.8,
"low": 1.7,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 6150,
"price": 2.6,
"orders": 5
},
{
"quantity": 14350,
"price": 2.55,
"orders": 12
},
{
"quantity": 16400,
"price": 2.5,
"orders": 11
},
{
"quantity": 7175,
"price": 2.45,
"orders": 4
},
{
"quantity": 16400,
"price": 2.4,
"orders": 8
}
],
"sell": [
{
"quantity": 5125,
"price": 2.7,
"orders": 5
},
{
"quantity": 10250,
"price": 2.75,
"orders": 7
},
{
"quantity": 7175,
"price": 2.8,
"orders": 4
},
{
"quantity": 7175,
"price": 2.85,
"orders": 4
},
{
"quantity": 6150,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 2.6,
"volume": 4284500,
"average_price": 2.84,
"oi": 2434375,
"net_change": 0.75,
"total_buy_quantity": 512500,
"total_sell_quantity": 768750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1758103173004",
"oi_day_high": 2861800,
"oi_day_low": 2387225
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 55.2,
"high": 67,
"low": 47.8,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 60.15,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 250,
"price": 51.1,
"orders": 1
},
{
"quantity": 250,
"price": 51.05,
"orders": 1
},
{
"quantity": 250,
"price": 50.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 66,
"orders": 1
},
{
"quantity": 500,
"price": 67,
"orders": 2
},
{
"quantity": 250,
"price": 68,
"orders": 1
},
{
"quantity": 7500,
"price": 70,
"orders": 2
},
{
"quantity": 250,
"price": 70.65,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 64,
"volume": 25000,
"average_price": 54.89,
"oi": 202250,
"net_change": 10.95,
"total_buy_quantity": 14000,
"total_sell_quantity": 34750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.35,
"last_trade_time": "1758103010715",
"oi_day_high": 226750,
"oi_day_low": 202250
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 21.95,
"high": 26,
"low": 15.9,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.45,
"orders": 2
},
{
"quantity": 150,
"price": 17.3,
"orders": 1
},
{
"quantity": 150,
"price": 17.25,
"orders": 1
},
{
"quantity": 150,
"price": 17.2,
"orders": 1
},
{
"quantity": 150,
"price": 17.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 18,
"orders": 1
},
{
"quantity": 150,
"price": 18.05,
"orders": 1
},
{
"quantity": 300,
"price": 18.1,
"orders": 2
},
{
"quantity": 300,
"price": 18.15,
"orders": 2
},
{
"quantity": 300,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 17.45,
"volume": 153300,
"average_price": 19.82,
"oi": 171900,
"net_change": -5.7,
"total_buy_quantity": 124200,
"total_sell_quantity": 27300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.4,
"last_trade_time": "1758103169361",
"oi_day_high": 173850,
"oi_day_low": 146400
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 0.55,
"orders": 1
},
{
"quantity": 32250,
"price": 0.5,
"orders": 2
},
{
"quantity": 6450,
"price": 0.45,
"orders": 1
},
{
"quantity": 83850,
"price": 0.4,
"orders": 5
},
{
"quantity": 25800,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 6450,
"price": 0.6,
"orders": 1
},
{
"quantity": 19350,
"price": 0.65,
"orders": 1
},
{
"quantity": 12900,
"price": 0.7,
"orders": 1
},
{
"quantity": 19350,
"price": 0.8,
"orders": 1
},
{
"quantity": 19350,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 0.55,
"volume": 516000,
"average_price": 0.54,
"oi": 3863550,
"net_change": -0.05,
"total_buy_quantity": 677250,
"total_sell_quantity": 664350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758103146814",
"oi_day_high": 4063500,
"oi_day_low": 3863550
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 4.5,
"high": 7.4,
"low": 4.15,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 6.6,
"orders": 2
},
{
"quantity": 2500,
"price": 6.55,
"orders": 1
},
{
"quantity": 10000,
"price": 6.5,
"orders": 4
},
{
"quantity": 2500,
"price": 6.45,
"orders": 1
},
{
"quantity": 2500,
"price": 6.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 6.75,
"orders": 1
},
{
"quantity": 5000,
"price": 6.8,
"orders": 2
},
{
"quantity": 5000,
"price": 6.85,
"orders": 2
},
{
"quantity": 5000,
"price": 6.9,
"orders": 2
},
{
"quantity": 2500,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 6.75,
"volume": 780000,
"average_price": 6.2,
"oi": 507500,
"net_change": 2.2,
"total_buy_quantity": 355000,
"total_sell_quantity": 392500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1758103071889",
"oi_day_high": 527500,
"oi_day_low": 485000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 81800,
"price": 0.1,
"orders": 4
},
{
"quantity": 320656,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6544,
"price": 0.2,
"orders": 2
},
{
"quantity": 13088,
"price": 0.25,
"orders": 4
},
{
"quantity": 9816,
"price": 0.3,
"orders": 3
},
{
"quantity": 6544,
"price": 0.35,
"orders": 1
},
{
"quantity": 6544,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.2,
"volume": 107976,
"average_price": 0.17,
"oi": 562784,
"net_change": 0.05,
"total_buy_quantity": 402456,
"total_sell_quantity": 304296,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758103081324",
"oi_day_high": 592232,
"oi_day_low": 559512
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 14.7,
"high": 17,
"low": 11.55,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 16,
"orders": 1
},
{
"quantity": 200,
"price": 15.7,
"orders": 1
},
{
"quantity": 200,
"price": 15.25,
"orders": 1
},
{
"quantity": 200,
"price": 15.05,
"orders": 1
},
{
"quantity": 200,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 16.8,
"orders": 1
},
{
"quantity": 200,
"price": 17.05,
"orders": 1
},
{
"quantity": 200,
"price": 17.1,
"orders": 1
},
{
"quantity": 200,
"price": 17.15,
"orders": 1
},
{
"quantity": 200,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 16.55,
"volume": 45200,
"average_price": 13.14,
"oi": 94600,
"net_change": -0.15,
"total_buy_quantity": 122200,
"total_sell_quantity": 45600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58,
"last_trade_time": "1758103140042",
"oi_day_high": 95000,
"oi_day_low": 77000
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 46.5,
"high": 48.85,
"low": 40.95,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 41.35,
"orders": 1
},
{
"quantity": 1700,
"price": 41.3,
"orders": 1
},
{
"quantity": 1700,
"price": 40.7,
"orders": 1
},
{
"quantity": 3400,
"price": 40.35,
"orders": 2
},
{
"quantity": 3400,
"price": 40.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 42.2,
"orders": 1
},
{
"quantity": 1700,
"price": 42.25,
"orders": 1
},
{
"quantity": 3400,
"price": 42.35,
"orders": 2
},
{
"quantity": 1700,
"price": 42.4,
"orders": 1
},
{
"quantity": 1700,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 40.95,
"volume": 13600,
"average_price": 44.92,
"oi": 102000,
"net_change": -5.55,
"total_buy_quantity": 144500,
"total_sell_quantity": 136000,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 87.4,
"last_trade_time": "1758099639097",
"oi_day_high": 108800,
"oi_day_low": 102000
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 106.7,
"high": 106.7,
"low": 106.7,
"close": 106.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 80,
"orders": 1
},
{
"quantity": 2000,
"price": 79.95,
"orders": 1
},
{
"quantity": 1500,
"price": 79.25,
"orders": 1
},
{
"quantity": 2500,
"price": 78.8,
"orders": 1
},
{
"quantity": 5000,
"price": 77.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 88.5,
"orders": 1
},
{
"quantity": 1000,
"price": 88.55,
"orders": 1
},
{
"quantity": 2000,
"price": 92,
"orders": 1
},
{
"quantity": 2500,
"price": 93.4,
"orders": 1
},
{
"quantity": 5000,
"price": 94.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 106.7,
"volume": 0,
"average_price": 0,
"oi": 20500,
"net_change": 0,
"total_buy_quantity": 31500,
"total_sell_quantity": 40000,
"lower_circuit_limit": 41.95,
"upper_circuit_limit": 171.45,
"last_trade_time": "1758015632000",
"oi_day_high": 21500,
"oi_day_low": 20500
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 2072775,
"price": 0.85,
"orders": 15
},
{
"quantity": 14866800,
"price": 0.8,
"orders": 34
},
{
"quantity": 18440550,
"price": 0.75,
"orders": 26
},
{
"quantity": 13723200,
"price": 0.7,
"orders": 17
},
{
"quantity": 11650425,
"price": 0.65,
"orders": 13
}
],
"sell": [
{
"quantity": 6575700,
"price": 0.9,
"orders": 20
},
{
"quantity": 6361275,
"price": 0.95,
"orders": 20
},
{
"quantity": 8719950,
"price": 1,
"orders": 14
},
{
"quantity": 4717350,
"price": 1.05,
"orders": 12
},
{
"quantity": 3788175,
"price": 1.1,
"orders": 11
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.85,
"volume": 279181350,
"average_price": 0.9,
"oi": 282326250,
"net_change": -0.2,
"total_buy_quantity": 127439925,
"total_sell_quantity": 51104625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1758103140531",
"oi_day_high": 283970175,
"oi_day_low": 265172250
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 3.25,
"high": 4.6,
"low": 3.25,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 3.65,
"orders": 2
},
{
"quantity": 1275,
"price": 3.6,
"orders": 3
},
{
"quantity": 850,
"price": 3.55,
"orders": 2
},
{
"quantity": 850,
"price": 3.5,
"orders": 2
},
{
"quantity": 850,
"price": 3.45,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 3.95,
"orders": 1
},
{
"quantity": 850,
"price": 4,
"orders": 2
},
{
"quantity": 850,
"price": 4.05,
"orders": 2
},
{
"quantity": 425,
"price": 4.1,
"orders": 1
},
{
"quantity": 850,
"price": 4.15,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 4.25,
"volume": 64175,
"average_price": 3.95,
"oi": 74375,
"net_change": 0.85,
"total_buy_quantity": 199750,
"total_sell_quantity": 90100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1758102901681",
"oi_day_high": 79900,
"oi_day_low": 74375
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 22,
"high": 22.75,
"low": 20.45,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 21.3,
"orders": 1
},
{
"quantity": 1700,
"price": 21.25,
"orders": 1
},
{
"quantity": 1700,
"price": 21.15,
"orders": 1
},
{
"quantity": 1700,
"price": 21.05,
"orders": 1
},
{
"quantity": 3400,
"price": 20.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 21.75,
"orders": 2
},
{
"quantity": 1700,
"price": 21.8,
"orders": 1
},
{
"quantity": 3400,
"price": 21.85,
"orders": 2
},
{
"quantity": 1700,
"price": 22,
"orders": 1
},
{
"quantity": 1700,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 21.35,
"volume": 27200,
"average_price": 21.23,
"oi": 686800,
"net_change": -3.6,
"total_buy_quantity": 168300,
"total_sell_quantity": 190400,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 44.95,
"last_trade_time": "1758103183543",
"oi_day_high": 688500,
"oi_day_low": 686800
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 9.4,
"high": 12.5,
"low": 8.55,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 9,
"orders": 1
},
{
"quantity": 100,
"price": 8.95,
"orders": 1
},
{
"quantity": 200,
"price": 8.9,
"orders": 2
},
{
"quantity": 100,
"price": 8.5,
"orders": 1
},
{
"quantity": 100,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 11.95,
"orders": 1
},
{
"quantity": 200,
"price": 12,
"orders": 2
},
{
"quantity": 100,
"price": 13.6,
"orders": 1
},
{
"quantity": 1800,
"price": 13.65,
"orders": 1
},
{
"quantity": 100,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 10,
"volume": 65600,
"average_price": 10.47,
"oi": 12800,
"net_change": 0.6,
"total_buy_quantity": 45800,
"total_sell_quantity": 13400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.95,
"last_trade_time": "1758102777960",
"oi_day_high": 13000,
"oi_day_low": 9500
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 3.05,
"high": 3.3,
"low": 2.3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 18800,
"price": 2.95,
"orders": 7
},
{
"quantity": 16450,
"price": 2.9,
"orders": 4
},
{
"quantity": 18800,
"price": 2.85,
"orders": 5
},
{
"quantity": 14100,
"price": 2.8,
"orders": 5
},
{
"quantity": 25850,
"price": 2.75,
"orders": 6
}
],
"sell": [
{
"quantity": 2350,
"price": 3,
"orders": 1
},
{
"quantity": 18800,
"price": 3.05,
"orders": 8
},
{
"quantity": 37600,
"price": 3.1,
"orders": 10
},
{
"quantity": 32900,
"price": 3.15,
"orders": 10
},
{
"quantity": 35250,
"price": 3.2,
"orders": 6
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 3,
"volume": 4300500,
"average_price": 2.81,
"oi": 4956150,
"net_change": -0.25,
"total_buy_quantity": 791950,
"total_sell_quantity": 754350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1758103181143",
"oi_day_high": 5024300,
"oi_day_low": 4700000
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 20.95,
"high": 22.65,
"low": 14.15,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 19.45,
"orders": 1
},
{
"quantity": 375,
"price": 19.4,
"orders": 1
},
{
"quantity": 375,
"price": 19.35,
"orders": 1
},
{
"quantity": 375,
"price": 19.25,
"orders": 1
},
{
"quantity": 375,
"price": 18.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 19.8,
"orders": 2
},
{
"quantity": 375,
"price": 20,
"orders": 1
},
{
"quantity": 375,
"price": 20.15,
"orders": 1
},
{
"quantity": 375,
"price": 20.4,
"orders": 1
},
{
"quantity": 750,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 20,
"volume": 266625,
"average_price": 17.86,
"oi": 135375,
"net_change": -3,
"total_buy_quantity": 238500,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.65,
"last_trade_time": "1758103140005",
"oi_day_high": 146625,
"oi_day_low": 103500
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1094450,
"price": 0.2,
"orders": 19
},
{
"quantity": 1697325,
"price": 0.15,
"orders": 17
},
{
"quantity": 1224300,
"price": 0.1,
"orders": 13
},
{
"quantity": 510125,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 74200,
"price": 0.25,
"orders": 3
},
{
"quantity": 306075,
"price": 0.3,
"orders": 17
},
{
"quantity": 361725,
"price": 0.35,
"orders": 6
},
{
"quantity": 306075,
"price": 0.4,
"orders": 4
},
{
"quantity": 222600,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.25,
"volume": 955325,
"average_price": 0.24,
"oi": 5694850,
"net_change": -0.05,
"total_buy_quantity": 4526200,
"total_sell_quantity": 2578450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758103184620",
"oi_day_high": 5722675,
"oi_day_low": 5611375
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 6.8,
"high": 7.1,
"low": 4.7,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.95,
"orders": 1
},
{
"quantity": 3000,
"price": 6.9,
"orders": 3
},
{
"quantity": 7000,
"price": 6.85,
"orders": 6
},
{
"quantity": 4000,
"price": 6.8,
"orders": 4
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 7.1,
"orders": 3
},
{
"quantity": 3000,
"price": 7.15,
"orders": 3
},
{
"quantity": 6000,
"price": 7.2,
"orders": 5
},
{
"quantity": 1000,
"price": 7.25,
"orders": 1
},
{
"quantity": 1000,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 7.1,
"volume": 1531000,
"average_price": 5.63,
"oi": 590000,
"net_change": 0.25,
"total_buy_quantity": 270000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1758103197981",
"oi_day_high": 678000,
"oi_day_low": 556000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 1.3,
"high": 1.8,
"low": 1.25,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 1.4,
"orders": 3
},
{
"quantity": 1250,
"price": 1.35,
"orders": 2
},
{
"quantity": 1250,
"price": 1.3,
"orders": 2
},
{
"quantity": 625,
"price": 1.25,
"orders": 1
},
{
"quantity": 1875,
"price": 1.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 1.6,
"orders": 2
},
{
"quantity": 2500,
"price": 1.65,
"orders": 2
},
{
"quantity": 3125,
"price": 1.7,
"orders": 3
},
{
"quantity": 1250,
"price": 1.75,
"orders": 2
},
{
"quantity": 1250,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 1.65,
"volume": 25000,
"average_price": 1.44,
"oi": 137500,
"net_change": 0.5,
"total_buy_quantity": 353125,
"total_sell_quantity": 100625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758101687995",
"oi_day_high": 140625,
"oi_day_low": 137500
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 31.05,
"high": 33,
"low": 28.5,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 29.55,
"orders": 1
},
{
"quantity": 4900,
"price": 29.5,
"orders": 3
},
{
"quantity": 1400,
"price": 29.45,
"orders": 2
},
{
"quantity": 2100,
"price": 29.4,
"orders": 3
},
{
"quantity": 700,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 29.8,
"orders": 1
},
{
"quantity": 2100,
"price": 29.85,
"orders": 3
},
{
"quantity": 9100,
"price": 29.9,
"orders": 3
},
{
"quantity": 8400,
"price": 29.95,
"orders": 4
},
{
"quantity": 2800,
"price": 30,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 29.45,
"volume": 1439900,
"average_price": 30.39,
"oi": 1750700,
"net_change": -0.85,
"total_buy_quantity": 116900,
"total_sell_quantity": 222600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.45,
"last_trade_time": "1758103188211",
"oi_day_high": 1774500,
"oi_day_low": 1746500
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 3.5,
"high": 4.4,
"low": 3.2,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 3.3,
"orders": 4
},
{
"quantity": 2800,
"price": 3.25,
"orders": 4
},
{
"quantity": 700,
"price": 3.2,
"orders": 2
},
{
"quantity": 350,
"price": 3.15,
"orders": 1
},
{
"quantity": 350,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 3.45,
"orders": 1
},
{
"quantity": 1400,
"price": 3.55,
"orders": 3
},
{
"quantity": 350,
"price": 3.6,
"orders": 1
},
{
"quantity": 1050,
"price": 3.65,
"orders": 2
},
{
"quantity": 1400,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 3.35,
"volume": 32550,
"average_price": 3.86,
"oi": 147350,
"net_change": -0.35,
"total_buy_quantity": 78400,
"total_sell_quantity": 96950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1758103100843",
"oi_day_high": 148400,
"oi_day_low": 143850
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 26.05,
"high": 26.05,
"low": 26.05,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 24.75,
"orders": 1
},
{
"quantity": 12600,
"price": 24.35,
"orders": 2
},
{
"quantity": 9000,
"price": 24.1,
"orders": 1
},
{
"quantity": 18000,
"price": 23.7,
"orders": 1
},
{
"quantity": 21600,
"price": 23.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 26.95,
"orders": 1
},
{
"quantity": 1800,
"price": 27,
"orders": 1
},
{
"quantity": 18000,
"price": 27.8,
"orders": 1
},
{
"quantity": 5400,
"price": 28,
"orders": 1
},
{
"quantity": 7200,
"price": 28.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 26.05,
"volume": 0,
"average_price": 0,
"oi": 210600,
"net_change": 0,
"total_buy_quantity": 135000,
"total_sell_quantity": 138600,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 46.05,
"last_trade_time": "1758015452000",
"oi_day_high": 217800,
"oi_day_low": 208800
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 29.95,
"high": 30,
"low": 18.5,
"close": 22.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 22.75,
"orders": 2
},
{
"quantity": 1575,
"price": 22.65,
"orders": 3
},
{
"quantity": 525,
"price": 22.6,
"orders": 1
},
{
"quantity": 525,
"price": 22.55,
"orders": 1
},
{
"quantity": 1575,
"price": 22.5,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 23,
"orders": 1
},
{
"quantity": 525,
"price": 23.2,
"orders": 1
},
{
"quantity": 525,
"price": 23.25,
"orders": 1
},
{
"quantity": 1575,
"price": 23.3,
"orders": 3
},
{
"quantity": 1050,
"price": 23.35,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 22.8,
"volume": 1282050,
"average_price": 22.09,
"oi": 439950,
"net_change": -4.9,
"total_buy_quantity": 154350,
"total_sell_quantity": 123375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.3,
"last_trade_time": "1758103191611",
"oi_day_high": 539700,
"oi_day_low": 385875
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 0.4,
"high": 0.5,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 13125,
"price": 0.4,
"orders": 3
},
{
"quantity": 68250,
"price": 0.35,
"orders": 5
},
{
"quantity": 178500,
"price": 0.3,
"orders": 5
},
{
"quantity": 217875,
"price": 0.25,
"orders": 8
},
{
"quantity": 259875,
"price": 0.2,
"orders": 11
}
],
"sell": [
{
"quantity": 13125,
"price": 0.45,
"orders": 4
},
{
"quantity": 52500,
"price": 0.5,
"orders": 9
},
{
"quantity": 15750,
"price": 0.55,
"orders": 5
},
{
"quantity": 21000,
"price": 0.6,
"orders": 6
},
{
"quantity": 13125,
"price": 0.65,
"orders": 5
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 0.45,
"volume": 561750,
"average_price": 0.42,
"oi": 2795625,
"net_change": -0.05,
"total_buy_quantity": 1207500,
"total_sell_quantity": 519750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758103197880",
"oi_day_high": 2971500,
"oi_day_low": 2795625
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 2.45,
"high": 2.7,
"low": 1.3,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 1.4,
"orders": 4
},
{
"quantity": 8400,
"price": 1.35,
"orders": 7
},
{
"quantity": 7350,
"price": 1.3,
"orders": 6
},
{
"quantity": 7350,
"price": 1.25,
"orders": 5
},
{
"quantity": 4200,
"price": 1.2,
"orders": 3
}
],
"sell": [
{
"quantity": 4200,
"price": 1.45,
"orders": 4
},
{
"quantity": 11550,
"price": 1.5,
"orders": 7
},
{
"quantity": 25200,
"price": 1.55,
"orders": 8
},
{
"quantity": 8400,
"price": 1.6,
"orders": 6
},
{
"quantity": 5250,
"price": 1.65,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 1.45,
"volume": 1740900,
"average_price": 1.97,
"oi": 1552950,
"net_change": -1.95,
"total_buy_quantity": 123900,
"total_sell_quantity": 350700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1758103191880",
"oi_day_high": 1758750,
"oi_day_low": 1552950
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 1.55,
"high": 2,
"low": 1.25,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 1.7,
"orders": 1
},
{
"quantity": 1750,
"price": 1.65,
"orders": 2
},
{
"quantity": 3500,
"price": 1.6,
"orders": 4
},
{
"quantity": 4375,
"price": 1.55,
"orders": 5
},
{
"quantity": 1750,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 1.75,
"orders": 1
},
{
"quantity": 3500,
"price": 1.8,
"orders": 4
},
{
"quantity": 9625,
"price": 1.85,
"orders": 5
},
{
"quantity": 6125,
"price": 1.9,
"orders": 5
},
{
"quantity": 1750,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 1.7,
"volume": 397250,
"average_price": 1.54,
"oi": 505750,
"net_change": -0.65,
"total_buy_quantity": 339500,
"total_sell_quantity": 150500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758103189012",
"oi_day_high": 578375,
"oi_day_low": 504875
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 32.2,
"high": 38.9,
"low": 32.2,
"close": 32.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 32.4,
"orders": 1
},
{
"quantity": 375,
"price": 32.35,
"orders": 1
},
{
"quantity": 375,
"price": 32.3,
"orders": 1
},
{
"quantity": 375,
"price": 32.25,
"orders": 1
},
{
"quantity": 375,
"price": 32.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 33.25,
"orders": 2
},
{
"quantity": 375,
"price": 33.5,
"orders": 1
},
{
"quantity": 375,
"price": 33.6,
"orders": 1
},
{
"quantity": 375,
"price": 33.65,
"orders": 1
},
{
"quantity": 375,
"price": 33.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 32.3,
"volume": 25500,
"average_price": 35.83,
"oi": 119625,
"net_change": 0.45,
"total_buy_quantity": 63375,
"total_sell_quantity": 47250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.35,
"last_trade_time": "1758103140005",
"oi_day_high": 121125,
"oi_day_low": 118500
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 3.2,
"high": 4.45,
"low": 2.7,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 3.15,
"orders": 1
},
{
"quantity": 700,
"price": 3.1,
"orders": 2
},
{
"quantity": 350,
"price": 3.05,
"orders": 1
},
{
"quantity": 700,
"price": 3,
"orders": 2
},
{
"quantity": 350,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 3.45,
"orders": 1
},
{
"quantity": 350,
"price": 3.5,
"orders": 1
},
{
"quantity": 350,
"price": 3.55,
"orders": 1
},
{
"quantity": 700,
"price": 3.6,
"orders": 2
},
{
"quantity": 700,
"price": 3.65,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 3.3,
"volume": 63700,
"average_price": 3.47,
"oi": 359800,
"net_change": 0.5,
"total_buy_quantity": 150850,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1758102904849",
"oi_day_high": 362250,
"oi_day_low": 359800
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 20.25,
"high": 20.25,
"low": 20.25,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 19.15,
"orders": 1
},
{
"quantity": 5500,
"price": 19.05,
"orders": 1
},
{
"quantity": 5500,
"price": 19,
"orders": 1
},
{
"quantity": 16500,
"price": 18.9,
"orders": 1
},
{
"quantity": 16500,
"price": 18.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 19.4,
"orders": 1
},
{
"quantity": 5500,
"price": 19.45,
"orders": 1
},
{
"quantity": 5500,
"price": 19.5,
"orders": 1
},
{
"quantity": 11000,
"price": 19.75,
"orders": 1
},
{
"quantity": 11000,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 20.25,
"volume": 5500,
"average_price": 20.25,
"oi": 726000,
"net_change": 3.05,
"total_buy_quantity": 385000,
"total_sell_quantity": 390500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1758082220609",
"oi_day_high": 726000,
"oi_day_low": 726000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 13,
"high": 13.35,
"low": 10,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.45,
"orders": 1
},
{
"quantity": 1000,
"price": 12.4,
"orders": 2
},
{
"quantity": 500,
"price": 12.35,
"orders": 1
},
{
"quantity": 500,
"price": 12.25,
"orders": 1
},
{
"quantity": 500,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.75,
"orders": 2
},
{
"quantity": 1000,
"price": 12.8,
"orders": 2
},
{
"quantity": 500,
"price": 12.9,
"orders": 1
},
{
"quantity": 500,
"price": 12.95,
"orders": 1
},
{
"quantity": 2500,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 12.45,
"volume": 574000,
"average_price": 11.9,
"oi": 691500,
"net_change": 0.2,
"total_buy_quantity": 199500,
"total_sell_quantity": 176500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1758103195658",
"oi_day_high": 729000,
"oi_day_low": 673000
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 30,
"high": 37.4,
"low": 26.1,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 34.2,
"orders": 1
},
{
"quantity": 250,
"price": 34.15,
"orders": 1
},
{
"quantity": 250,
"price": 34.1,
"orders": 1
},
{
"quantity": 250,
"price": 34.05,
"orders": 1
},
{
"quantity": 250,
"price": 33.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.6,
"orders": 1
},
{
"quantity": 500,
"price": 35.65,
"orders": 1
},
{
"quantity": 250,
"price": 35.7,
"orders": 1
},
{
"quantity": 250,
"price": 35.75,
"orders": 1
},
{
"quantity": 250,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 34.2,
"volume": 20500,
"average_price": 31.17,
"oi": 25750,
"net_change": 4.1,
"total_buy_quantity": 56000,
"total_sell_quantity": 44750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.3,
"last_trade_time": "1758102487012",
"oi_day_high": 29250,
"oi_day_low": 25250
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 4.55,
"high": 6.3,
"low": 4.05,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 4.4,
"orders": 1
},
{
"quantity": 1000,
"price": 4.35,
"orders": 2
},
{
"quantity": 1000,
"price": 4.3,
"orders": 2
},
{
"quantity": 1000,
"price": 4.25,
"orders": 2
},
{
"quantity": 1500,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 4.65,
"orders": 2
},
{
"quantity": 2000,
"price": 4.7,
"orders": 4
},
{
"quantity": 1500,
"price": 4.75,
"orders": 3
},
{
"quantity": 2000,
"price": 4.8,
"orders": 4
},
{
"quantity": 500,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 4.65,
"volume": 56000,
"average_price": 4.58,
"oi": 78000,
"net_change": -0.8,
"total_buy_quantity": 123000,
"total_sell_quantity": 121000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1758103181460",
"oi_day_high": 82500,
"oi_day_low": 76500
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 2.2,
"high": 3.9,
"low": 1.5,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 3.85,
"orders": 1
},
{
"quantity": 300,
"price": 3.8,
"orders": 2
},
{
"quantity": 450,
"price": 3.75,
"orders": 3
},
{
"quantity": 300,
"price": 3.7,
"orders": 2
},
{
"quantity": 150,
"price": 3.65,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 3.9,
"orders": 3
},
{
"quantity": 600,
"price": 3.95,
"orders": 4
},
{
"quantity": 6600,
"price": 4,
"orders": 5
},
{
"quantity": 300,
"price": 4.05,
"orders": 2
},
{
"quantity": 600,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 3.9,
"volume": 730350,
"average_price": 3.35,
"oi": 274950,
"net_change": 1.2,
"total_buy_quantity": 268050,
"total_sell_quantity": 36300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1758103193612",
"oi_day_high": 534600,
"oi_day_low": 274950
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 14,
"high": 16.75,
"low": 13.45,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 15.45,
"orders": 1
},
{
"quantity": 1975,
"price": 15.4,
"orders": 1
},
{
"quantity": 1975,
"price": 15.35,
"orders": 1
},
{
"quantity": 1975,
"price": 15.2,
"orders": 1
},
{
"quantity": 13825,
"price": 15.05,
"orders": 3
}
],
"sell": [
{
"quantity": 1975,
"price": 15.75,
"orders": 1
},
{
"quantity": 1975,
"price": 15.8,
"orders": 1
},
{
"quantity": 1975,
"price": 15.85,
"orders": 1
},
{
"quantity": 5925,
"price": 16,
"orders": 2
},
{
"quantity": 9875,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 15.85,
"volume": 310075,
"average_price": 15.26,
"oi": 420675,
"net_change": 4.2,
"total_buy_quantity": 286375,
"total_sell_quantity": 237000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1758103140008",
"oi_day_high": 493750,
"oi_day_low": 418700
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 84.95,
"high": 97,
"low": 80.3,
"close": 86.2
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 86.05,
"orders": 3
},
{
"quantity": 1125,
"price": 86,
"orders": 1
},
{
"quantity": 750,
"price": 85.95,
"orders": 2
},
{
"quantity": 1500,
"price": 85.9,
"orders": 4
},
{
"quantity": 750,
"price": 85.85,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 86.5,
"orders": 1
},
{
"quantity": 375,
"price": 86.75,
"orders": 1
},
{
"quantity": 750,
"price": 86.8,
"orders": 2
},
{
"quantity": 375,
"price": 86.9,
"orders": 1
},
{
"quantity": 375,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 86.2,
"volume": 2294625,
"average_price": 87.33,
"oi": 1152000,
"net_change": 4.95,
"total_buy_quantity": 183750,
"total_sell_quantity": 216375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 201.05,
"last_trade_time": "1758103191079",
"oi_day_high": 1252125,
"oi_day_low": 1128375
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 12,
"high": 13,
"low": 11.2,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 11.5,
"orders": 2
},
{
"quantity": 2750,
"price": 11.25,
"orders": 1
},
{
"quantity": 2750,
"price": 11.2,
"orders": 1
},
{
"quantity": 2750,
"price": 10.75,
"orders": 1
},
{
"quantity": 13750,
"price": 10.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 11.75,
"orders": 1
},
{
"quantity": 2750,
"price": 11.8,
"orders": 1
},
{
"quantity": 2750,
"price": 12,
"orders": 1
},
{
"quantity": 5500,
"price": 12.05,
"orders": 2
},
{
"quantity": 13750,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 11.35,
"volume": 44000,
"average_price": 12.25,
"oi": 398750,
"net_change": -1.45,
"total_buy_quantity": 316250,
"total_sell_quantity": 255750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1758102949288",
"oi_day_high": 398750,
"oi_day_low": 398750
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 144.8,
"high": 167.95,
"low": 132.05,
"close": 154.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 154.7,
"orders": 2
},
{
"quantity": 175,
"price": 154.1,
"orders": 1
},
{
"quantity": 350,
"price": 154.05,
"orders": 2
},
{
"quantity": 175,
"price": 154,
"orders": 1
},
{
"quantity": 175,
"price": 153,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 155.8,
"orders": 1
},
{
"quantity": 175,
"price": 155.85,
"orders": 1
},
{
"quantity": 175,
"price": 155.9,
"orders": 1
},
{
"quantity": 175,
"price": 155.95,
"orders": 1
},
{
"quantity": 175,
"price": 156.75,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 154.5,
"volume": 128625,
"average_price": 156.32,
"oi": 124425,
"net_change": 18.55,
"total_buy_quantity": 21700,
"total_sell_quantity": 29400,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 259.35,
"last_trade_time": "1758103162499",
"oi_day_high": 125475,
"oi_day_low": 107450
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 13,
"high": 14.75,
"low": 12.7,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.9,
"orders": 1
},
{
"quantity": 1800,
"price": 12.85,
"orders": 1
},
{
"quantity": 3600,
"price": 12.8,
"orders": 2
},
{
"quantity": 3600,
"price": 12.75,
"orders": 2
},
{
"quantity": 7200,
"price": 12.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 13.1,
"orders": 3
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
},
{
"quantity": 1800,
"price": 13.25,
"orders": 1
},
{
"quantity": 1800,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 12.85,
"volume": 144000,
"average_price": 13.65,
"oi": 707400,
"net_change": 0.75,
"total_buy_quantity": 221400,
"total_sell_quantity": 264600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.1,
"last_trade_time": "1758103149914",
"oi_day_high": 747000,
"oi_day_low": 698400
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 8325,
"price": 0.4,
"orders": 3
},
{
"quantity": 8325,
"price": 0.35,
"orders": 3
},
{
"quantity": 5550,
"price": 0.3,
"orders": 2
},
{
"quantity": 16650,
"price": 0.25,
"orders": 2
},
{
"quantity": 13875,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 24975,
"price": 0.5,
"orders": 5
},
{
"quantity": 5550,
"price": 0.55,
"orders": 2
},
{
"quantity": 5550,
"price": 0.6,
"orders": 2
},
{
"quantity": 8325,
"price": 0.65,
"orders": 3
},
{
"quantity": 11100,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 0.5,
"volume": 61050,
"average_price": 0.46,
"oi": 285825,
"net_change": 0,
"total_buy_quantity": 310800,
"total_sell_quantity": 413475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758101827640",
"oi_day_high": 294150,
"oi_day_low": 280275
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 0.75,
"orders": 2
},
{
"quantity": 5600,
"price": 0.7,
"orders": 4
},
{
"quantity": 2400,
"price": 0.65,
"orders": 3
},
{
"quantity": 5600,
"price": 0.6,
"orders": 7
},
{
"quantity": 3200,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 0.85,
"orders": 4
},
{
"quantity": 3200,
"price": 0.9,
"orders": 4
},
{
"quantity": 4000,
"price": 0.95,
"orders": 5
},
{
"quantity": 6400,
"price": 1,
"orders": 6
},
{
"quantity": 2400,
"price": 1.05,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 0.8,
"volume": 206400,
"average_price": 0.77,
"oi": 312800,
"net_change": -0.25,
"total_buy_quantity": 140000,
"total_sell_quantity": 129600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1758102484799",
"oi_day_high": 368800,
"oi_day_low": 312800
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 10.3,
"high": 10.35,
"low": 9.15,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 10.15,
"orders": 1
},
{
"quantity": 6250,
"price": 10.1,
"orders": 2
},
{
"quantity": 3125,
"price": 10.05,
"orders": 1
},
{
"quantity": 3125,
"price": 9.95,
"orders": 1
},
{
"quantity": 3125,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 10.35,
"orders": 1
},
{
"quantity": 3125,
"price": 10.4,
"orders": 1
},
{
"quantity": 3125,
"price": 10.45,
"orders": 1
},
{
"quantity": 3125,
"price": 10.6,
"orders": 1
},
{
"quantity": 3125,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 10.35,
"volume": 65625,
"average_price": 9.85,
"oi": 428125,
"net_change": -0.5,
"total_buy_quantity": 325000,
"total_sell_quantity": 331250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1758103121597",
"oi_day_high": 431250,
"oi_day_low": 425000
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 3.1,
"high": 3.6,
"low": 2.25,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 2.4,
"orders": 1
},
{
"quantity": 2800,
"price": 2.35,
"orders": 2
},
{
"quantity": 4200,
"price": 2.3,
"orders": 3
},
{
"quantity": 4200,
"price": 2.25,
"orders": 3
},
{
"quantity": 9800,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 2.55,
"orders": 4
},
{
"quantity": 1400,
"price": 2.6,
"orders": 1
},
{
"quantity": 2800,
"price": 2.65,
"orders": 2
},
{
"quantity": 12600,
"price": 2.7,
"orders": 3
},
{
"quantity": 4200,
"price": 2.75,
"orders": 3
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 2.5,
"volume": 642600,
"average_price": 2.67,
"oi": 315000,
"net_change": -1.05,
"total_buy_quantity": 267400,
"total_sell_quantity": 305200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1758103062297",
"oi_day_high": 331800,
"oi_day_low": 299600
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 47.45,
"high": 63.25,
"low": 47.45,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 56.35,
"orders": 1
},
{
"quantity": 1000,
"price": 56.3,
"orders": 1
},
{
"quantity": 1000,
"price": 56.25,
"orders": 1
},
{
"quantity": 1000,
"price": 56.2,
"orders": 1
},
{
"quantity": 1000,
"price": 56.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 57.15,
"orders": 1
},
{
"quantity": 1000,
"price": 57.2,
"orders": 1
},
{
"quantity": 1000,
"price": 57.4,
"orders": 1
},
{
"quantity": 2000,
"price": 57.65,
"orders": 2
},
{
"quantity": 2000,
"price": 57.7,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 57,
"volume": 34000,
"average_price": 58.04,
"oi": 116000,
"net_change": 8.65,
"total_buy_quantity": 102000,
"total_sell_quantity": 100000,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 83.45,
"last_trade_time": "1758103127417",
"oi_day_high": 120000,
"oi_day_low": 115000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 423.8,
"high": 431.65,
"low": 375.2,
"close": 411.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 397.25,
"orders": 2
},
{
"quantity": 125,
"price": 397.2,
"orders": 1
},
{
"quantity": 125,
"price": 397.1,
"orders": 1
},
{
"quantity": 125,
"price": 397.05,
"orders": 1
},
{
"quantity": 125,
"price": 397,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 406.25,
"orders": 1
},
{
"quantity": 1250,
"price": 406.3,
"orders": 1
},
{
"quantity": 125,
"price": 438,
"orders": 1
},
{
"quantity": 375,
"price": 441.35,
"orders": 1
},
{
"quantity": 500,
"price": 441.85,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 411.85,
"volume": 3625,
"average_price": 404.17,
"oi": 57125,
"net_change": 33.7,
"total_buy_quantity": 14250,
"total_sell_quantity": 9250,
"lower_circuit_limit": 110.6,
"upper_circuit_limit": 645.7,
"last_trade_time": "1758101838826",
"oi_day_high": 57625,
"oi_day_low": 57125
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 40.35,
"high": 40.35,
"low": 31.85,
"close": 37.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 36.3,
"orders": 1
},
{
"quantity": 700,
"price": 36.25,
"orders": 1
},
{
"quantity": 700,
"price": 36.1,
"orders": 1
},
{
"quantity": 700,
"price": 36.05,
"orders": 1
},
{
"quantity": 700,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 37.6,
"orders": 2
},
{
"quantity": 700,
"price": 37.65,
"orders": 1
},
{
"quantity": 700,
"price": 37.75,
"orders": 1
},
{
"quantity": 700,
"price": 37.9,
"orders": 1
},
{
"quantity": 2800,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-09-17T15:29:58.864+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 37.5,
"volume": 91000,
"average_price": 34.83,
"oi": 239400,
"net_change": -1.25,
"total_buy_quantity": 130200,
"total_sell_quantity": 81200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.5,
"last_trade_time": "1758102775115",
"oi_day_high": 249200,
"oi_day_low": 203700
}
}
}